KissMeData/002620/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183700	40098990	8890	8890	8890	8890	418
3	20241014	183600	40098990	8890	8890	8890	8890	0
4	20241014	183500	40098990	8890	8890	8890	8890	0
5	20241014	183400	40098990	8890	8890	8890	8890	0
6	20241014	183300	40098990	8890	8890	8890	8890	0
7	20241014	183200	40098990	8890	8890	8890	8890	0
8	20241014	183100	40098990	8890	8890	8890	8890	0
9	20241014	183000	40098990	8890	8890	8890	8890	0
10	20241014	182900	40098990	8890	8890	8890	8890	0
11	20241014	182800	40098990	8890	8890	8890	8890	0
12	20241014	182700	40098990	8890	8890	8890	8890	0
13	20241014	182600	40098990	8890	8890	8890	8890	0
14	20241014	182500	40098990	8890	8890	8890	8890	0
15	20241014	182400	40098990	8890	8890	8890	8890	0
16	20241014	182300	40098990	8890	8890	8890	8890	0
17	20241014	182200	40098990	8890	8890	8890	8890	0
18	20241014	182100	40098990	8890	8890	8890	8890	0
19	20241014	182000	40098990	8890	8890	8890	8890	0
20	20241014	181900	40098990	8890	8890	8890	8890	0
21	20241014	181800	40098990	8890	8890	8890	8890	0
22	20241014	181700	40098990	8890	8890	8890	8890	0
23	20241014	181600	40098990	8890	8890	8890	8890	0
24	20241014	181500	40098990	8890	8890	8890	8890	0
25	20241014	181400	40098990	8890	8890	8890	8890	0
26	20241014	181300	40098990	8890	8890	8890	8890	0
27	20241014	181200	40098990	8890	8890	8890	8890	0
28	20241014	181100	40098990	8890	8890	8890	8890	0
29	20241014	181000	40098990	8890	8890	8890	8890	0
30	20241014	180900	40098990	8890	8890	8890	8890	0
31	20241014	180800	40098990	8890	8890	8890	8890	0
32	20241014	180700	40098990	8890	8890	8890	8890	418
33	20241014	180600	40098990	8890	8890	8890	8890	0
34	20241014	180500	40098990	8890	8890	8890	8890	0
35	20241014	180400	40098990	8890	8890	8890	8890	0
36	20241014	180300	40098990	8890	8890	8890	8890	0
37	20241014	180200	40098990	8890	8890	8890	8890	0
38	20241014	180100	40098990	8890	8890	8890	8890	0
39	20241014	180000	40098990	8890	8890	8890	8890	0
40	20241014	175900	40098990	8890	8890	8890	8890	0
41	20241014	175800	40098990	8890	8890	8890	8890	0
42	20241014	175700	40098990	8890	8890	8890	8890	0
43	20241014	175600	40098990	8890	8890	8890	8890	0
44	20241014	175500	40098990	8890	8890	8890	8890	0
45	20241014	175400	40098990	8890	8890	8890	8890	0
46	20241014	175300	40098990	8890	8890	8890	8890	0
47	20241014	175200	40098990	8890	8890	8890	8890	0
48	20241014	175100	40098990	8890	8890	8890	8890	0
49	20241014	175000	40098990	8890	8890	8890	8890	0
50	20241014	174900	40098990	8890	8890	8890	8890	0
51	20241014	174800	40098990	8890	8890	8890	8890	0
52	20241014	174700	40098990	8890	8890	8890	8890	0
53	20241014	174600	40098990	8890	8890	8890	8890	0
54	20241014	174500	40098990	8890	8890	8890	8890	0
55	20241014	174400	40098990	8890	8890	8890	8890	0
56	20241014	174300	40098990	8890	8890	8890	8890	0
57	20241014	174200	40098990	8890	8890	8890	8890	0
58	20241014	174100	40098990	8890	8890	8890	8890	0
59	20241014	174000	40098990	8890	8890	8890	8890	0
60	20241014	173900	40098990	8890	8890	8890	8890	0
61	20241014	173800	40098990	8890	8890	8890	8890	0
62	20241014	173700	40098990	8890	8890	8890	8890	418
63	20241014	173600	40098990	8890	8890	8890	8890	0
64	20241014	173500	40098990	8890	8890	8890	8890	0
65	20241014	173400	40098990	8890	8890	8890	8890	0
66	20241014	173300	40098990	8890	8890	8890	8890	0
67	20241014	173200	40098990	8890	8890	8890	8890	0
68	20241014	173100	40098990	8890	8890	8890	8890	0
69	20241014	173000	40098990	8890	8890	8890	8890	0
70	20241014	172900	40098990	8890	8890	8890	8890	0
71	20241014	172800	40098990	8890	8890	8890	8890	0
72	20241014	172700	40098990	8890	8890	8890	8890	0
73	20241014	172600	40098990	8890	8890	8890	8890	0
74	20241014	172500	40098990	8890	8890	8890	8890	0
75	20241014	172400	40098990	8890	8890	8890	8890	0
76	20241014	172300	40098990	8890	8890	8890	8890	0
77	20241014	172200	40098990	8890	8890	8890	8890	0
78	20241014	172100	40098990	8890	8890	8890	8890	0
79	20241014	172000	40098990	8890	8890	8890	8890	0
80	20241014	171900	40098990	8890	8890	8890	8890	0
81	20241014	171800	40098990	8890	8890	8890	8890	0
82	20241014	171700	40098990	8890	8890	8890	8890	0
83	20241014	171600	40098990	8890	8890	8890	8890	0
84	20241014	171500	40098990	8890	8890	8890	8890	0
85	20241014	171400	40098990	8890	8890	8890	8890	0
86	20241014	171300	40098990	8890	8890	8890	8890	0
87	20241014	171200	40098990	8890	8890	8890	8890	0
88	20241014	171100	40098990	8890	8890	8890	8890	0
89	20241014	171000	40098990	8890	8890	8890	8890	0
90	20241014	170900	40098990	8890	8890	8890	8890	0
91	20241014	170800	40098990	8890	8890	8890	8890	0
92	20241014	170700	40098990	8890	8890	8890	8890	418
93	20241014	170600	40098990	8890	8890	8890	8890	0
94	20241014	170500	40098990	8890	8890	8890	8890	0
95	20241014	170400	40098990	8890	8890	8890	8890	0
96	20241014	170300	40098990	8890	8890	8890	8890	0
97	20241014	170200	40098990	8890	8890	8890	8890	0
98	20241014	170100	40098990	8890	8890	8890	8890	0
99	20241014	170000	40098990	8890	8890	8890	8890	0
100	20241014	165900	40098990	8890	8890	8890	8890	0
101	20241014	165800	40098990	8890	8890	8890	8890	0
102	20241014	165700	40098990	8890	8890	8890	8890	0
103	20241014	165600	40098990	8890	8890	8890	8890	0
104	20241014	165500	40098990	8890	8890	8890	8890	0
105	20241014	165400	40098990	8890	8890	8890	8890	0
106	20241014	165300	40098990	8890	8890	8890	8890	0
107	20241014	165200	40098990	8890	8890	8890	8890	0
108	20241014	165100	40098990	8890	8890	8890	8890	0
109	20241014	165000	40098990	8890	8890	8890	8890	0
110	20241014	164900	40098990	8890	8890	8890	8890	0
111	20241014	164800	40098990	8890	8890	8890	8890	0
112	20241014	164700	40098990	8890	8890	8890	8890	0
113	20241014	164600	40098990	8890	8890	8890	8890	0
114	20241014	164500	40098990	8890	8890	8890	8890	0
115	20241014	164400	40098990	8890	8890	8890	8890	0
116	20241014	164300	40098990	8890	8890	8890	8890	0
117	20241014	164200	40098990	8890	8890	8890	8890	0
118	20241014	164100	40098990	8890	8890	8890	8890	0
119	20241014	164000	40098990	8890	8890	8890	8890	0
120	20241014	163900	40098990	8890	8890	8890	8890	0
121	20241014	163800	40098990	8890	8890	8890	8890	0
122	20241014	163700	40098990	8890	8890	8890	8890	418
123	20241014	163600	40098990	8890	8890	8890	8890	0
124	20241014	163500	40098990	8890	8890	8890	8890	0
125	20241014	163400	40098990	8890	8890	8890	8890	0
126	20241014	163300	40098990	8890	8890	8890	8890	0
127	20241014	163200	40098990	8890	8890	8890	8890	0
128	20241014	163100	40098990	8890	8890	8890	8890	0
129	20241014	163000	40098990	8890	8890	8890	8890	0
130	20241014	162900	40098990	8890	8890	8890	8890	0
131	20241014	162800	40098990	8890	8890	8890	8890	0
132	20241014	162700	40098990	8890	8890	8890	8890	0
133	20241014	162600	40098990	8890	8890	8890	8890	0
134	20241014	162500	40098990	8890	8890	8890	8890	0
135	20241014	162400	40098990	8890	8890	8890	8890	0
136	20241014	162300	40098990	8890	8890	8890	8890	0
137	20241014	162200	40098990	8890	8890	8890	8890	0
138	20241014	162100	40098990	8890	8890	8890	8890	0
139	20241014	162000	40098990	8890	8890	8890	8890	0
140	20241014	161900	40098990	8890	8890	8890	8890	0
141	20241014	161800	40098990	8890	8890	8890	8890	0
142	20241014	161700	40098990	8890	8890	8890	8890	0
143	20241014	161600	40098990	8890	8890	8890	8890	0
144	20241014	161500	40098990	8890	8890	8890	8890	0
145	20241014	161400	40098990	8890	8890	8890	8890	0
146	20241014	161300	40098990	8890	8890	8890	8890	0
147	20241014	161200	40098990	8890	8890	8890	8890	0
148	20241014	161100	40098990	8890	8890	8890	8890	0
149	20241014	161000	40098990	8890	8890	8890	8890	0
150	20241014	160900	40098990	8890	8890	8890	8890	0
151	20241014	160800	40098990	8890	8890	8890	8890	0
152	20241014	160700	40098990	8890	8890	8890	8890	418
153	20241014	160600	40098990	8890	8890	8890	8890	0
154	20241014	160500	40098990	8890	8890	8890	8890	0
155	20241014	160400	40098990	8890	8890	8890	8890	0
156	20241014	160300	40098990	8890	8890	8890	8890	0
157	20241014	160200	40098990	8890	8890	8890	8890	0
158	20241014	160100	40098990	8890	8890	8890	8890	0
159	20241014	160000	40098990	8890	8890	8890	8890	0
160	20241014	155900	40098990	8890	8890	8890	8890	0
161	20241014	155800	40098990	8890	8890	8890	8890	0
162	20241014	155700	40098990	8890	8890	8890	8890	0
163	20241014	155600	40098990	8890	8890	8890	8890	0
164	20241014	155500	40098990	8890	8890	8890	8890	0
165	20241014	155400	40098990	8890	8890	8890	8890	0
166	20241014	155300	40098990	8890	8890	8890	8890	0
167	20241014	155200	40098990	8890	8890	8890	8890	0
168	20241014	155100	40098990	8890	8890	8890	8890	0
169	20241014	155000	40098990	8890	8890	8890	8890	0
170	20241014	154900	40098990	8890	8890	8890	8890	0
171	20241014	154800	40098990	8890	8890	8890	8890	0
172	20241014	154700	40098990	8890	8890	8890	8890	0
173	20241014	154600	40098990	8890	8890	8890	8890	0
174	20241014	154500	40098990	8890	8890	8890	8890	0
175	20241014	154400	40098990	8890	8890	8890	8890	0
176	20241014	154300	40098990	8890	8890	8890	8890	0
177	20241014	154200	40098990	8890	8890	8890	8890	0
178	20241014	154100	40098990	8890	8890	8890	8890	0
179	20241014	154000	40098990	8890	8890	8890	8890	0
180	20241014	153900	40098990	8890	8890	8890	8890	0
181	20241014	153800	40098990	8890	8890	8890	8890	0
182	20241014	153700	40098990	8890	8890	8890	8890	418
183	20241014	153600	40098990	8890	8890	8890	8890	0
184	20241014	153500	40098990	8890	8890	8890	8890	0
185	20241014	153400	40098990	8890	8890	8890	8890	0
186	20241014	153300	40098990	8890	8890	8890	8890	0
187	20241014	153200	40098990	8890	8890	8890	8890	0
188	20241014	153100	40098990	8890	8890	8890	8890	0
189	20241014	153000	40098990	8890	8890	8890	8890	418
190	20241014	152900	36382970	8990	8990	8990	8990	0
191	20241014	152800	36382970	8990	8990	8990	8990	0
192	20241014	152700	36382970	8990	8990	8990	8990	0
193	20241014	152600	36382970	8990	8990	8990	8990	0
194	20241014	152500	36382970	8990	8990	8990	8990	0
195	20241014	152400	36382970	8990	8990	8990	8990	0
196	20241014	152300	36382970	8990	8990	8990	8990	0
197	20241014	152200	36382970	8990	8990	8990	8990	0
198	20241014	152100	36382970	8990	8990	8990	8990	0
199	20241014	152000	36382970	8990	8990	8990	8990	0
200	20241014	151900	36382970	8990	8990	8990	8990	0
201	20241014	151800	36382970	8990	8990	8990	8990	0
202	20241014	151700	36382970	8990	8990	8990	8990	0
203	20241014	151600	36382970	8990	8990	8990	8990	0
204	20241014	151500	36382970	8990	8990	8990	8990	0
205	20241014	151400	36382970	8990	8990	8990	8990	0
206	20241014	151300	36382970	8990	8990	8990	8990	0
207	20241014	151200	36382970	8990	8990	8990	8990	0
208	20241014	151100	36382970	8990	8990	8990	8990	251
209	20241014	151000	34126480	8990	8990	8990	8990	0
210	20241014	150900	34126480	8990	8990	8990	8990	0
211	20241014	150800	34126480	8990	8990	8990	8990	0
212	20241014	150700	34126480	8990	8990	8990	8990	0
213	20241014	150600	34126480	8990	8990	8990	8990	0
214	20241014	150500	34126480	8990	8940	8990	8940	1000
215	20241014	150400	25139640	8940	8940	8940	8940	0
216	20241014	150300	25139640	8940	8940	8940	8940	0
217	20241014	150200	25139640	8940	8940	8940	8940	0
218	20241014	150100	25139640	8940	8940	8940	8940	0
219	20241014	150000	25139640	8940	8940	8940	8940	0
220	20241014	145900	25139640	8940	8940	8940	8940	0
221	20241014	145800	25139640	8940	8940	8940	8940	0
222	20241014	145700	25139640	8940	8940	8940	8940	0
223	20241014	145600	25139640	8940	8940	8940	8940	0
224	20241014	145500	25139640	8940	8940	8940	8940	0
225	20241014	145400	25139640	8940	8940	8940	8940	0
226	20241014	145300	25139640	8940	8940	8940	8940	5
227	20241014	145200	25094940	8940	8940	8940	8940	0
228	20241014	145100	25094940	8940	8940	8940	8940	0
229	20241014	145000	25094940	8940	8940	8940	8940	1
230	20241014	144900	25086000	8900	8930	8930	8900	85
231	20241014	144800	24326980	8930	8930	8930	8930	49
232	20241014	144700	23889410	8930	8930	8930	8930	10
233	20241014	144600	23800110	8910	8910	8910	8910	0
234	20241014	144500	23800110	8910	8910	8910	8910	0
235	20241014	144400	23800110	8910	8910	8910	8910	0
236	20241014	144300	23800110	8910	8910	8910	8910	0
237	20241014	144200	23800110	8910	8910	8910	8910	0
238	20241014	144100	23800110	8910	8910	8910	8910	0
239	20241014	144000	23800110	8910	8910	8910	8910	1
240	20241014	143900	23791200	8930	8930	8930	8930	5
241	20241014	143800	23746550	8900	8900	8900	8900	0
242	20241014	143700	23746550	8900	8900	8900	8900	0
243	20241014	143600	23746550	8900	8900	8900	8900	0
244	20241014	143500	23746550	8900	8930	8930	8900	646
245	20241014	143400	17993520	8960	8960	8960	8960	0
246	20241014	143300	17993520	8960	8960	8960	8960	0
247	20241014	143200	17993520	8960	8960	8960	8960	0
248	20241014	143100	17993520	8960	8960	8960	8960	0
249	20241014	143000	17993520	8960	8960	8960	8960	8
250	20241014	142900	17921840	8970	8970	8970	8970	0
251	20241014	142800	17921840	8970	8970	8970	8970	0
252	20241014	142700	17921840	8970	8970	8970	8970	0
253	20241014	142600	17921840	8970	8970	8970	8970	0
254	20241014	142500	17921840	8970	8970	8970	8970	0
255	20241014	142400	17921840	8970	8970	8970	8970	0
256	20241014	142300	17921840	8970	8970	8970	8970	0
257	20241014	142200	17921840	8970	8970	8970	8970	0
258	20241014	142100	17921840	8970	8970	8970	8970	0
259	20241014	142000	17921840	8970	8970	8970	8970	0
260	20241014	141900	17921840	8970	8970	8970	8970	0
261	20241014	141800	17921840	8970	8970	8970	8970	0
262	20241014	141700	17921840	8970	8970	8970	8970	0
263	20241014	141600	17921840	8970	8970	8970	8970	0
264	20241014	141500	17921840	8970	8970	8970	8970	0
265	20241014	141400	17921840	8970	8970	8970	8970	0
266	20241014	141300	17921840	8970	8970	8970	8970	0
267	20241014	141200	17921840	8970	8970	8970	8970	0
268	20241014	141100	17921840	8970	8970	8970	8970	0
269	20241014	141000	17921840	8970	8970	8970	8970	0
270	20241014	140900	17921840	8970	8970	8970	8970	0
271	20241014	140800	17921840	8970	8970	8970	8970	0
272	20241014	140700	17921840	8970	8970	8970	8970	0
273	20241014	140600	17921840	8970	8970	8970	8970	0
274	20241014	140500	17921840	8970	8970	8970	8970	0
275	20241014	140400	17921840	8970	8970	8970	8970	2
276	20241014	140300	17903900	8950	8950	8950	8950	0
277	20241014	140200	17903900	8950	8950	8950	8950	0
278	20241014	140100	17903900	8950	8950	8950	8950	0
279	20241014	140000	17903900	8950	8950	8950	8950	0
280	20241014	135900	17903900	8950	8950	8950	8950	0
281	20241014	135800	17903900	8950	8950	8950	8950	0
282	20241014	135700	17903900	8950	8950	8950	8950	24
283	20241014	135600	17689100	8950	8950	8950	8950	7
284	20241014	135500	17626450	8950	8950	8950	8950	0
285	20241014	135400	17626450	8950	8950	8950	8950	0
286	20241014	135300	17626450	8950	8950	8950	8950	0
287	20241014	135200	17626450	8950	8950	8950	8950	0
288	20241014	135100	17626450	8950	8940	8950	8940	7
289	20241014	135000	17563860	8940	8940	8940	8940	35
290	20241014	134900	17250960	8990	8990	8990	8990	0
291	20241014	134800	17250960	8990	8990	8990	8990	0
292	20241014	134700	17250960	8990	8990	8990	8990	0
293	20241014	134600	17250960	8990	8990	8990	8990	0
294	20241014	134500	17250960	8990	8990	8990	8990	0
295	20241014	134400	17250960	8990	8990	8990	8990	0
296	20241014	134300	17250960	8990	8990	8990	8990	0
297	20241014	134200	17250960	8990	8990	8990	8990	0
298	20241014	134100	17250960	8990	8990	8990	8990	0
299	20241014	134000	17250960	8990	8990	8990	8990	0
300	20241014	133900	17250960	8990	8990	8990	8990	0
301	20241014	133800	17250960	8990	8990	8990	8990	10
302	20241014	133700	17161060	8980	8980	8980	8980	0
303	20241014	133600	17161060	8980	8980	8980	8980	0
304	20241014	133500	17161060	8980	8980	8980	8980	0
305	20241014	133400	17161060	8980	8980	8980	8980	0
306	20241014	133300	17161060	8980	8980	8980	8980	0
307	20241014	133200	17161060	8980	8980	8980	8980	0
308	20241014	133100	17161060	8980	8980	8980	8980	0
309	20241014	133000	17161060	8980	8970	8980	8970	198
310	20241014	132900	15383120	8930	8930	8930	8930	0
311	20241014	132800	15383120	8930	8930	8930	8930	0
312	20241014	132700	15383120	8930	8930	8930	8930	0
313	20241014	132600	15383120	8930	8930	8930	8930	0
314	20241014	132500	15383120	8930	8930	8930	8930	0
315	20241014	132400	15383120	8930	8930	8930	8930	0
316	20241014	132300	15383120	8930	8930	8930	8930	0
317	20241014	132200	15383120	8930	8930	8930	8930	0
318	20241014	132100	15383120	8930	8930	8930	8930	0
319	20241014	132000	15383120	8930	8930	8930	8930	0
320	20241014	131900	15383120	8930	8930	8930	8930	0
321	20241014	131800	15383120	8930	8930	8930	8930	0
322	20241014	131700	15383120	8930	8930	8930	8930	0
323	20241014	131600	15383120	8930	8930	8930	8930	0
324	20241014	131500	15383120	8930	8930	8930	8930	0
325	20241014	131400	15383120	8930	8930	8930	8930	0
326	20241014	131300	15383120	8930	8930	8930	8930	0
327	20241014	131200	15383120	8930	8930	8930	8930	0
328	20241014	131100	15383120	8930	8930	8930	8930	0
329	20241014	131000	15383120	8930	8930	8930	8930	0
330	20241014	130900	15383120	8930	8930	8930	8930	0
331	20241014	130800	15383120	8930	8930	8930	8930	0
332	20241014	130700	15383120	8930	8930	8930	8930	0
333	20241014	130600	15383120	8930	8930	8930	8930	0
334	20241014	130500	15383120	8930	8930	8930	8930	1
335	20241014	130400	15374190	8980	8980	8980	8980	0
336	20241014	130300	15374190	8980	8980	8980	8980	0
337	20241014	130200	15374190	8980	8980	8980	8980	0
338	20241014	130100	15374190	8980	8980	8980	8980	4
339	20241014	130000	15338270	8920	8960	8980	8920	102
340	20241014	125900	14423880	8960	8960	8960	8960	0
341	20241014	125800	14423880	8960	8960	8960	8960	0
342	20241014	125700	14423880	8960	8940	8960	8940	10
343	20241014	125600	14334320	8900	8900	8900	8900	0
344	20241014	125500	14334320	8900	8900	8900	8900	0
345	20241014	125400	14334320	8900	8900	8900	8900	0
346	20241014	125300	14334320	8900	8900	8900	8900	0
347	20241014	125200	14334320	8900	8900	8900	8900	0
348	20241014	125100	14334320	8900	8900	8900	8900	0
349	20241014	125000	14334320	8900	8900	8900	8900	0
350	20241014	124900	14334320	8900	8900	8900	8900	0
351	20241014	124800	14334320	8900	8900	8900	8900	0
352	20241014	124700	14334320	8900	8900	8900	8900	0
353	20241014	124600	14334320	8900	8900	8900	8900	0
354	20241014	124500	14334320	8900	8900	8900	8900	0
355	20241014	124400	14334320	8900	8900	8900	8900	0
356	20241014	124300	14334320	8900	8900	8900	8900	0
357	20241014	124200	14334320	8900	8900	8900	8900	0
358	20241014	124100	14334320	8900	8900	8900	8900	0
359	20241014	124000	14334320	8900	8900	8900	8900	0
360	20241014	123900	14334320	8900	8900	8900	8900	0
361	20241014	123800	14334320	8900	8900	8900	8900	0
362	20241014	123700	14334320	8900	8900	8900	8900	0
363	20241014	123600	14334320	8900	8900	8900	8900	0
364	20241014	123500	14334320	8900	8900	8900	8900	0
365	20241014	123400	14334320	8900	8900	8900	8900	0
366	20241014	123300	14334320	8900	8900	8900	8900	0
367	20241014	123200	14334320	8900	8900	8900	8900	10
368	20241014	123100	14245320	8950	8950	8950	8950	0
369	20241014	123000	14245320	8950	8950	8950	8950	0
370	20241014	122900	14245320	8950	8950	8950	8950	0
371	20241014	122800	14245320	8950	8950	8950	8950	0
372	20241014	122700	14245320	8950	8950	8950	8950	0
373	20241014	122600	14245320	8950	8950	8950	8950	0
374	20241014	122500	14245320	8950	8950	8950	8950	0
375	20241014	122400	14245320	8950	8950	8950	8950	0
376	20241014	122300	14245320	8950	8950	8950	8950	0
377	20241014	122200	14245320	8950	8950	8950	8950	0
378	20241014	122100	14245320	8950	8950	8950	8950	0
379	20241014	122000	14245320	8950	8950	8950	8950	0
380	20241014	121900	14245320	8950	8950	8950	8950	0
381	20241014	121800	14245320	8950	8950	8950	8950	0
382	20241014	121700	14245320	8950	8950	8950	8950	0
383	20241014	121600	14245320	8950	8950	8950	8950	0
384	20241014	121500	14245320	8950	8950	8950	8950	0
385	20241014	121400	14245320	8950	8950	8950	8950	0
386	20241014	121300	14245320	8950	8950	8950	8950	0
387	20241014	121200	14245320	8950	8950	8950	8950	0
388	20241014	121100	14245320	8950	8950	8950	8950	0
389	20241014	121000	14245320	8950	8950	8950	8950	0
390	20241014	120900	14245320	8950	8950	8950	8950	0
391	20241014	120800	14245320	8950	8950	8950	8950	0
392	20241014	120700	14245320	8950	8950	8950	8950	0
393	20241014	120600	14245320	8950	8950	8950	8950	0
394	20241014	120500	14245320	8950	8950	8950	8950	0
395	20241014	120400	14245320	8950	8950	8950	8950	0
396	20241014	120300	14245320	8950	8950	8950	8950	0
397	20241014	120200	14245320	8950	8950	8950	8950	0
398	20241014	120100	14245320	8950	8950	8950	8950	0
399	20241014	120000	14245320	8950	8950	8950	8950	0
400	20241014	115900	14245320	8950	8950	8950	8950	0
401	20241014	115800	14245320	8950	8950	8950	8950	0
402	20241014	115700	14245320	8950	8950	8950	8950	0
403	20241014	115600	14245320	8950	8950	8950	8950	0
404	20241014	115500	14245320	8950	8950	8950	8950	0
405	20241014	115400	14245320	8950	8950	8950	8950	0
406	20241014	115300	14245320	8950	8950	8950	8950	0
407	20241014	115200	14245320	8950	8950	8950	8950	0
408	20241014	115100	14245320	8950	8950	8950	8950	0
409	20241014	115000	14245320	8950	8950	8950	8950	0
410	20241014	114900	14245320	8950	8950	8950	8950	0
411	20241014	114800	14245320	8950	8950	8950	8950	0
412	20241014	114700	14245320	8950	8950	8950	8950	0
413	20241014	114600	14245320	8950	8950	8950	8950	0
414	20241014	114500	14245320	8950	8950	8950	8950	0
415	20241014	114400	14245320	8950	8950	8950	8950	0
416	20241014	114300	14245320	8950	8950	8950	8950	0
417	20241014	114200	14245320	8950	8950	8950	8950	0
418	20241014	114100	14245320	8950	8950	8950	8950	0
419	20241014	114000	14245320	8950	8950	8950	8950	0
420	20241014	113900	14245320	8950	8950	8950	8950	0
421	20241014	113800	14245320	8950	8950	8950	8950	0
422	20241014	113700	14245320	8950	8950	8950	8950	0
423	20241014	113600	14245320	8950	8950	8950	8950	0
424	20241014	113500	14245320	8950	8950	8950	8950	0
425	20241014	113400	14245320	8950	8950	8950	8950	0
426	20241014	113300	14245320	8950	8950	8950	8950	0
427	20241014	113200	14245320	8950	8950	8950	8950	1
428	20241014	113100	14236370	8900	8900	8900	8900	0
429	20241014	113000	14236370	8900	8900	8900	8900	0
430	20241014	112900	14236370	8900	8900	8900	8900	0
431	20241014	112800	14236370	8900	8900	8900	8900	0
432	20241014	112700	14236370	8900	8900	8900	8900	0
433	20241014	112600	14236370	8900	8900	8900	8900	0
434	20241014	112500	14236370	8900	8900	8900	8900	0
435	20241014	112400	14236370	8900	8900	8900	8900	0
436	20241014	112300	14236370	8900	8900	8900	8900	0
437	20241014	112200	14236370	8900	8900	8900	8900	0
438	20241014	112100	14236370	8900	8900	8900	8900	0
439	20241014	112000	14236370	8900	8900	8900	8900	0
440	20241014	111900	14236370	8900	8900	8900	8900	0
441	20241014	111800	14236370	8900	8900	8900	8900	0
442	20241014	111700	14236370	8900	8900	8900	8900	0
443	20241014	111600	14236370	8900	8900	8900	8900	0
444	20241014	111500	14236370	8900	8900	8900	8900	0
445	20241014	111400	14236370	8900	8900	8900	8900	0
446	20241014	111300	14236370	8900	8900	8900	8900	0
447	20241014	111200	14236370	8900	8900	8900	8900	0
448	20241014	111100	14236370	8900	8900	8900	8900	0
449	20241014	111000	14236370	8900	8900	8900	8900	0
450	20241014	110900	14236370	8900	8920	8920	8900	121
451	20241014	110800	13158910	8910	8910	8910	8910	0
452	20241014	110700	13158910	8910	8910	8910	8910	0
453	20241014	110600	13158910	8910	8910	8910	8910	0
454	20241014	110500	13158910	8910	8910	8910	8910	0
455	20241014	110400	13158910	8910	8910	8910	8910	0
456	20241014	110300	13158910	8910	8910	8910	8910	0
457	20241014	110200	13158910	8910	8910	8910	8910	0
458	20241014	110100	13158910	8910	8910	8910	8910	0
459	20241014	110000	13158910	8910	8910	8910	8910	0
460	20241014	105900	13158910	8910	8910	8910	8910	0
461	20241014	105800	13158910	8910	8910	8910	8910	0
462	20241014	105700	13158910	8910	8910	8910	8910	0
463	20241014	105600	13158910	8910	8910	8910	8910	0
464	20241014	105500	13158910	8910	8910	8910	8910	0
465	20241014	105400	13158910	8910	8910	8910	8910	0
466	20241014	105300	13158910	8910	8910	8910	8910	0
467	20241014	105200	13158910	8910	8910	8910	8910	0
468	20241014	105100	13158910	8910	8910	8910	8910	0
469	20241014	105000	13158910	8910	8910	8910	8910	0
470	20241014	104900	13158910	8910	8960	8960	8910	51
471	20241014	104800	12704450	8920	8920	8920	8920	0
472	20241014	104700	12704450	8920	8920	8920	8920	0
473	20241014	104600	12704450	8920	8920	8920	8920	100
474	20241014	104500	11812450	8920	8920	8920	8920	0
475	20241014	104400	11812450	8920	8920	8920	8920	0
476	20241014	104300	11812450	8920	8920	8920	8920	0
477	20241014	104200	11812450	8920	8920	8920	8920	0
478	20241014	104100	11812450	8920	8920	8920	8920	0
479	20241014	104000	11812450	8920	8920	8920	8920	0
480	20241014	103900	11812450	8920	8920	8920	8920	0
481	20241014	103800	11812450	8920	8920	8920	8920	0
482	20241014	103700	11812450	8920	8920	8920	8920	0
483	20241014	103600	11812450	8920	8920	8920	8920	0
484	20241014	103500	11812450	8920	8920	8920	8920	0
485	20241014	103400	11812450	8920	8920	8920	8920	0
486	20241014	103300	11812450	8920	8920	8920	8920	0
487	20241014	103200	11812450	8920	8920	8920	8920	0
488	20241014	103100	11812450	8920	8920	8920	8920	0
489	20241014	103000	11812450	8920	8920	8920	8920	0
490	20241014	102900	11812450	8920	8920	8920	8920	0
491	20241014	102800	11812450	8920	8920	8920	8920	0
492	20241014	102700	11812450	8920	8920	8920	8920	0
493	20241014	102600	11812450	8920	8920	8920	8920	0
494	20241014	102500	11812450	8920	8920	8920	8920	0
495	20241014	102400	11812450	8920	8920	8920	8920	0
496	20241014	102300	11812450	8920	8920	8920	8920	0
497	20241014	102200	11812450	8920	8920	8920	8920	0
498	20241014	102100	11812450	8920	8920	8920	8920	0
499	20241014	102000	11812450	8920	8920	8920	8920	0
500	20241014	101900	11812450	8920	8920	8920	8920	0
501	20241014	101800	11812450	8920	8920	8920	8920	0
502	20241014	101700	11812450	8920	8920	8920	8920	0
503	20241014	101600	11812450	8920	8920	8920	8920	0
504	20241014	101500	11812450	8920	8920	8920	8920	0
505	20241014	101400	11812450	8920	8920	8920	8920	0
506	20241014	101300	11812450	8920	8920	8920	8920	0
507	20241014	101200	11812450	8920	8920	8920	8920	0
508	20241014	101100	11812450	8920	8920	8920	8920	0
509	20241014	101000	11812450	8920	8920	8920	8920	0
510	20241014	100900	11812450	8920	8920	8920	8920	0
511	20241014	100800	11812450	8920	8920	8920	8920	0
512	20241014	100700	11812450	8920	8920	8920	8920	0
513	20241014	100600	11812450	8920	8920	8920	8920	0
514	20241014	100500	11812450	8920	8920	8920	8920	0
515	20241014	100400	11812450	8920	8920	8920	8920	0
516	20241014	100300	11812450	8920	8920	8920	8920	0
517	20241014	100200	11812450	8920	8920	8920	8920	0
518	20241014	100100	11812450	8920	8920	8920	8920	30
519	20241014	100000	11544850	8920	8920	8920	8920	0
520	20241014	095900	11544850	8920	8920	8920	8920	0
521	20241014	095800	11544850	8920	8920	8920	8920	0
522	20241014	095700	11544850	8920	8920	8920	8920	0
523	20241014	095600	11544850	8920	8920	8920	8920	0
524	20241014	095500	11544850	8920	8920	8920	8920	0
525	20241014	095400	11544850	8920	8920	8920	8920	0
526	20241014	095300	11544850	8920	8920	8920	8920	0
527	20241014	095200	11544850	8920	8920	8920	8920	0
528	20241014	095100	11544850	8920	8920	8920	8920	0
529	20241014	095000	11544850	8920	8920	8920	8920	0
530	20241014	094900	11544850	8920	8920	8920	8920	0
531	20241014	094800	11544850	8920	8920	8920	8920	0
532	20241014	094700	11544850	8920	8920	8920	8920	0
533	20241014	094600	11544850	8920	8920	8920	8920	0
534	20241014	094500	11544850	8920	8920	8920	8920	0
535	20241014	094400	11544850	8920	8920	8920	8920	0
536	20241014	094300	11544850	8920	8950	8950	8920	468
537	20241014	094200	7368730	8950	8950	8950	8950	0
538	20241014	094100	7368730	8950	8950	8950	8950	0
539	20241014	094000	7368730	8950	8950	8950	8950	21
540	20241014	093900	7180780	8950	8950	8950	8950	0
541	20241014	093800	7180780	8950	8950	8950	8950	0
542	20241014	093700	7180780	8950	8950	8950	8950	0
543	20241014	093600	7180780	8950	8950	8950	8950	0
544	20241014	093500	7180780	8950	8950	8950	8950	0
545	20241014	093400	7180780	8950	8950	8950	8950	0
546	20241014	093300	7180780	8950	8950	8950	8950	0
547	20241014	093200	7180780	8950	8950	8950	8950	0
548	20241014	093100	7180780	8950	8950	8950	8950	0
549	20241014	093000	7180780	8950	8960	8960	8950	80
550	20241014	092900	6464510	8970	8970	8970	8970	0
551	20241014	092800	6464510	8970	9000	9000	8970	488
552	20241014	092700	2081230	9000	9000	9000	9000	0
553	20241014	092600	2081230	9000	9000	9000	9000	0
554	20241014	092500	2081230	9000	9000	9000	9000	2
555	20241014	092400	2063230	9000	9000	9000	9000	0
556	20241014	092300	2063230	9000	9000	9000	9000	0
557	20241014	092200	2063230	9000	9000	9000	9000	0
558	20241014	092100	2063230	9000	9000	9000	9000	0
559	20241014	092000	2063230	9000	9000	9000	9000	0
560	20241014	091900	2063230	9000	9000	9000	9000	0
561	20241014	091800	2063230	9000	9000	9000	9000	0
562	20241014	091700	2063230	9000	9000	9000	9000	0
563	20241014	091600	2063230	9000	9000	9000	9000	0
564	20241014	091500	2063230	9000	9000	9000	9000	0
565	20241014	091400	2063230	9000	9000	9000	9000	0
566	20241014	091300	2063230	9000	9000	9000	9000	0
567	20241014	091200	2063230	9000	9000	9000	9000	28
568	20241014	091100	1811230	9060	9060	9060	9060	0
569	20241014	091000	1811230	9060	9060	9060	9060	0
570	20241014	090900	1811230	9060	9060	9060	9060	0
571	20241014	090800	1811230	9060	9030	9060	9030	37
572	20241014	090700	1476260	9010	9010	9010	9010	0
573	20241014	090600	1476260	9010	9010	9010	9010	0
574	20241014	090500	1476260	9010	9010	9010	9010	21
575	20241014	090400	1287050	9010	9010	9010	9010	0
576	20241014	090300	1287050	9010	9010	9010	9010	0
577	20241014	090200	1287050	9010	9010	9010	9010	5
578	20241014	090100	1242000	9000	9000	9000	9000	0
579	20241014	090000	1242000	9000	9000	9000	9000	138