KissMeData/002460/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	183700	56803810	8990	8990	8990	8990	281
3	20241016	183600	56803810	8990	8990	8990	8990	0
4	20241016	183500	56803810	8990	8990	8990	8990	0
5	20241016	183400	56803810	8990	8990	8990	8990	0
6	20241016	183300	56803810	8990	8990	8990	8990	0
7	20241016	183200	56803810	8990	8990	8990	8990	0
8	20241016	183100	56803810	8990	8990	8990	8990	0
9	20241016	183000	56803810	8990	8990	8990	8990	0
10	20241016	182900	56803810	8990	8990	8990	8990	0
11	20241016	182800	56803810	8990	8990	8990	8990	0
12	20241016	182700	56803810	8990	8990	8990	8990	0
13	20241016	182600	56803810	8990	8990	8990	8990	0
14	20241016	182500	56803810	8990	8990	8990	8990	0
15	20241016	182400	56803810	8990	8990	8990	8990	0
16	20241016	182300	56803810	8990	8990	8990	8990	0
17	20241016	182200	56803810	8990	8990	8990	8990	0
18	20241016	182100	56803810	8990	8990	8990	8990	0
19	20241016	182000	56803810	8990	8990	8990	8990	0
20	20241016	181900	56803810	8990	8990	8990	8990	0
21	20241016	181800	56803810	8990	8990	8990	8990	0
22	20241016	181700	56803810	8990	8990	8990	8990	0
23	20241016	181600	56803810	8990	8990	8990	8990	0
24	20241016	181500	56803810	8990	8990	8990	8990	0
25	20241016	181400	56803810	8990	8990	8990	8990	0
26	20241016	181300	56803810	8990	8990	8990	8990	0
27	20241016	181200	56803810	8990	8990	8990	8990	0
28	20241016	181100	56803810	8990	8990	8990	8990	0
29	20241016	181000	56803810	8990	8990	8990	8990	0
30	20241016	180900	56803810	8990	8990	8990	8990	0
31	20241016	180800	56803810	8990	8990	8990	8990	0
32	20241016	180700	56803810	8990	8990	8990	8990	281
33	20241016	180600	56803810	8990	8990	8990	8990	0
34	20241016	180500	56803810	8990	8990	8990	8990	0
35	20241016	180400	56803810	8990	8990	8990	8990	0
36	20241016	180300	56803810	8990	8990	8990	8990	0
37	20241016	180200	56803810	8990	8990	8990	8990	0
38	20241016	180100	56803810	8990	8990	8990	8990	0
39	20241016	180000	56803810	8990	8990	8990	8990	0
40	20241016	175900	56803810	8990	8990	8990	8990	0
41	20241016	175800	56803810	8990	8990	8990	8990	0
42	20241016	175700	56803810	8990	8990	8990	8990	0
43	20241016	175600	56803810	8990	8990	8990	8990	0
44	20241016	175500	56803810	8990	8990	8990	8990	0
45	20241016	175400	56803810	8990	8990	8990	8990	0
46	20241016	175300	56803810	8990	8990	8990	8990	0
47	20241016	175200	56803810	8990	8990	8990	8990	0
48	20241016	175100	56803810	8990	8990	8990	8990	0
49	20241016	175000	56803810	8990	8990	8990	8990	0
50	20241016	174900	56803810	8990	8990	8990	8990	0
51	20241016	174800	56803810	8990	8990	8990	8990	0
52	20241016	174700	56803810	8990	8990	8990	8990	0
53	20241016	174600	56803810	8990	8990	8990	8990	0
54	20241016	174500	56803810	8990	8990	8990	8990	0
55	20241016	174400	56803810	8990	8990	8990	8990	0
56	20241016	174300	56803810	8990	8990	8990	8990	0
57	20241016	174200	56803810	8990	8990	8990	8990	0
58	20241016	174100	56803810	8990	8990	8990	8990	0
59	20241016	174000	56803810	8990	8990	8990	8990	0
60	20241016	173900	56803810	8990	8990	8990	8990	0
61	20241016	173800	56803810	8990	8990	8990	8990	0
62	20241016	173700	56803810	8990	8990	8990	8990	281
63	20241016	173600	56803810	8990	8990	8990	8990	0
64	20241016	173500	56803810	8990	8990	8990	8990	0
65	20241016	173400	56803810	8990	8990	8990	8990	0
66	20241016	173300	56803810	8990	8990	8990	8990	0
67	20241016	173200	56803810	8990	8990	8990	8990	0
68	20241016	173100	56803810	8990	8990	8990	8990	0
69	20241016	173000	56803810	8990	8990	8990	8990	0
70	20241016	172900	56803810	8990	8990	8990	8990	0
71	20241016	172800	56803810	8990	8990	8990	8990	0
72	20241016	172700	56803810	8990	8990	8990	8990	0
73	20241016	172600	56803810	8990	8990	8990	8990	0
74	20241016	172500	56803810	8990	8990	8990	8990	0
75	20241016	172400	56803810	8990	8990	8990	8990	0
76	20241016	172300	56803810	8990	8990	8990	8990	0
77	20241016	172200	56803810	8990	8990	8990	8990	0
78	20241016	172100	56803810	8990	8990	8990	8990	0
79	20241016	172000	56803810	8990	8990	8990	8990	0
80	20241016	171900	56803810	8990	8990	8990	8990	0
81	20241016	171800	56803810	8990	8990	8990	8990	0
82	20241016	171700	56803810	8990	8990	8990	8990	0
83	20241016	171600	56803810	8990	8990	8990	8990	0
84	20241016	171500	56803810	8990	8990	8990	8990	0
85	20241016	171400	56803810	8990	8990	8990	8990	0
86	20241016	171300	56803810	8990	8990	8990	8990	0
87	20241016	171200	56803810	8990	8990	8990	8990	0
88	20241016	171100	56803810	8990	8990	8990	8990	0
89	20241016	171000	56803810	8990	8990	8990	8990	0
90	20241016	170900	56803810	8990	8990	8990	8990	0
91	20241016	170800	56803810	8990	8990	8990	8990	0
92	20241016	170700	56803810	8990	8990	8990	8990	281
93	20241016	170600	56803810	8990	8990	8990	8990	0
94	20241016	170500	56803810	8990	8990	8990	8990	0
95	20241016	170400	56803810	8990	8990	8990	8990	0
96	20241016	170300	56803810	8990	8990	8990	8990	0
97	20241016	170200	56803810	8990	8990	8990	8990	0
98	20241016	170100	56803810	8990	8990	8990	8990	0
99	20241016	170000	56803810	8990	8990	8990	8990	0
100	20241016	165900	56803810	8990	8990	8990	8990	0
101	20241016	165800	56803810	8990	8990	8990	8990	0
102	20241016	165700	56803810	8990	8990	8990	8990	0
103	20241016	165600	56803810	8990	8990	8990	8990	0
104	20241016	165500	56803810	8990	8990	8990	8990	0
105	20241016	165400	56803810	8990	8990	8990	8990	0
106	20241016	165300	56803810	8990	8990	8990	8990	0
107	20241016	165200	56803810	8990	8990	8990	8990	0
108	20241016	165100	56803810	8990	8990	8990	8990	0
109	20241016	165000	56803810	8990	8990	8990	8990	0
110	20241016	164900	56803810	8990	8990	8990	8990	0
111	20241016	164800	56803810	8990	8990	8990	8990	0
112	20241016	164700	56803810	8990	8990	8990	8990	0
113	20241016	164600	56803810	8990	8990	8990	8990	0
114	20241016	164500	56803810	8990	8990	8990	8990	0
115	20241016	164400	56803810	8990	8990	8990	8990	0
116	20241016	164300	56803810	8990	8990	8990	8990	0
117	20241016	164200	56803810	8990	8990	8990	8990	0
118	20241016	164100	56803810	8990	8990	8990	8990	0
119	20241016	164000	56803810	8990	8990	8990	8990	0
120	20241016	163900	56803810	8990	8990	8990	8990	0
121	20241016	163800	56803810	8990	8990	8990	8990	0
122	20241016	163700	56803810	8990	8990	8990	8990	281
123	20241016	163600	56803810	8990	8990	8990	8990	0
124	20241016	163500	56803810	8990	8990	8990	8990	0
125	20241016	163400	56803810	8990	8990	8990	8990	0
126	20241016	163300	56803810	8990	8990	8990	8990	0
127	20241016	163200	56803810	8990	8990	8990	8990	0
128	20241016	163100	56803810	8990	8990	8990	8990	0
129	20241016	163000	56803810	8990	8990	8990	8990	0
130	20241016	162900	56803810	8990	8990	8990	8990	0
131	20241016	162800	56803810	8990	8990	8990	8990	0
132	20241016	162700	56803810	8990	8990	8990	8990	0
133	20241016	162600	56803810	8990	8990	8990	8990	0
134	20241016	162500	56803810	8990	8990	8990	8990	0
135	20241016	162400	56803810	8990	8990	8990	8990	0
136	20241016	162300	56803810	8990	8990	8990	8990	0
137	20241016	162200	56803810	8990	8990	8990	8990	0
138	20241016	162100	56803810	8990	8990	8990	8990	0
139	20241016	162000	56803810	8990	8990	8990	8990	0
140	20241016	161900	56803810	8990	8990	8990	8990	0
141	20241016	161800	56803810	8990	8990	8990	8990	0
142	20241016	161700	56803810	8990	8990	8990	8990	0
143	20241016	161600	56803810	8990	8990	8990	8990	0
144	20241016	161500	56803810	8990	8990	8990	8990	0
145	20241016	161400	56803810	8990	8990	8990	8990	0
146	20241016	161300	56803810	8990	8990	8990	8990	0
147	20241016	161200	56803810	8990	8990	8990	8990	0
148	20241016	161100	56803810	8990	8990	8990	8990	0
149	20241016	161000	56803810	8990	8990	8990	8990	0
150	20241016	160900	56803810	8990	8990	8990	8990	0
151	20241016	160800	56803810	8990	8990	8990	8990	0
152	20241016	160700	56803810	8990	8990	8990	8990	281
153	20241016	160600	56803810	8990	8990	8990	8990	0
154	20241016	160500	56803810	8990	8990	8990	8990	0
155	20241016	160400	56803810	8990	8990	8990	8990	0
156	20241016	160300	56803810	8990	8990	8990	8990	0
157	20241016	160200	56803810	8990	8990	8990	8990	0
158	20241016	160100	56803810	8990	8990	8990	8990	0
159	20241016	160000	56803810	8990	8990	8990	8990	0
160	20241016	155900	56803810	8990	8990	8990	8990	0
161	20241016	155800	56803810	8990	8990	8990	8990	0
162	20241016	155700	56803810	8990	8990	8990	8990	0
163	20241016	155600	56803810	8990	8990	8990	8990	0
164	20241016	155500	56803810	8990	8990	8990	8990	0
165	20241016	155400	56803810	8990	8990	8990	8990	0
166	20241016	155300	56803810	8990	8990	8990	8990	0
167	20241016	155200	56803810	8990	8990	8990	8990	0
168	20241016	155100	56803810	8990	8990	8990	8990	0
169	20241016	155000	56803810	8990	8990	8990	8990	0
170	20241016	154900	56803810	8990	8990	8990	8990	0
171	20241016	154800	56803810	8990	8990	8990	8990	0
172	20241016	154700	56803810	8990	8990	8990	8990	0
173	20241016	154600	56803810	8990	8990	8990	8990	0
174	20241016	154500	56803810	8990	8990	8990	8990	0
175	20241016	154400	56803810	8990	8990	8990	8990	0
176	20241016	154300	56803810	8990	8990	8990	8990	0
177	20241016	154200	56803810	8990	8990	8990	8990	0
178	20241016	154100	56803810	8990	8990	8990	8990	0
179	20241016	154000	56803810	8990	8990	8990	8990	0
180	20241016	153900	56803810	8990	8990	8990	8990	0
181	20241016	153800	56803810	8990	8990	8990	8990	0
182	20241016	153700	56803810	8990	8990	8990	8990	281
183	20241016	153600	56803810	8990	8990	8990	8990	0
184	20241016	153500	56803810	8990	8990	8990	8990	0
185	20241016	153400	56803810	8990	8990	8990	8990	0
186	20241016	153300	56803810	8990	8990	8990	8990	0
187	20241016	153200	56803810	8990	8990	8990	8990	0
188	20241016	153100	56803810	8990	8990	8990	8990	0
189	20241016	153000	56803810	8990	8990	8990	8990	281
190	20241016	152900	54277620	9060	9060	9060	9060	0
191	20241016	152800	54277620	9060	9060	9060	9060	0
192	20241016	152700	54277620	9060	9060	9060	9060	0
193	20241016	152600	54277620	9060	9060	9060	9060	0
194	20241016	152500	54277620	9060	9060	9060	9060	0
195	20241016	152400	54277620	9060	9060	9060	9060	0
196	20241016	152300	54277620	9060	9060	9060	9060	0
197	20241016	152200	54277620	9060	9060	9060	9060	0
198	20241016	152100	54277620	9060	9060	9060	9060	0
199	20241016	152000	54277620	9060	9060	9060	9060	0
200	20241016	151900	54277620	9060	9060	9060	9060	0
201	20241016	151800	54277620	9060	9060	9060	9060	0
202	20241016	151700	54277620	9060	9060	9060	9060	0
203	20241016	151600	54277620	9060	9060	9060	9060	0
204	20241016	151500	54277620	9060	9060	9060	9060	0
205	20241016	151400	54277620	9060	9060	9060	9060	0
206	20241016	151300	54277620	9060	9060	9060	9060	0
207	20241016	151200	54277620	9060	9060	9060	9060	0
208	20241016	151100	54277620	9060	9060	9060	9060	0
209	20241016	151000	54277620	9060	9060	9060	9060	0
210	20241016	150900	54277620	9060	9060	9060	9060	0
211	20241016	150800	54277620	9060	9060	9060	9060	0
212	20241016	150700	54277620	9060	9060	9060	9060	0
213	20241016	150600	54277620	9060	9060	9060	9060	1
214	20241016	150500	54268560	9070	9070	9070	9070	0
215	20241016	150400	54268560	9070	9070	9070	9070	67
216	20241016	150300	53660870	9080	9080	9080	9080	0
217	20241016	150200	53660870	9080	9080	9080	9080	48
218	20241016	150100	53225030	9070	9070	9070	9070	0
219	20241016	150000	53225030	9070	9070	9070	9070	0
220	20241016	145900	53225030	9070	9070	9070	9070	0
221	20241016	145800	53225030	9070	9070	9070	9070	0
222	20241016	145700	53225030	9070	9070	9070	9070	0
223	20241016	145600	53225030	9070	9070	9070	9070	0
224	20241016	145500	53225030	9070	9070	9070	9070	0
225	20241016	145400	53225030	9070	9070	9070	9070	0
226	20241016	145300	53225030	9070	9070	9070	9070	0
227	20241016	145200	53225030	9070	9070	9070	9070	0
228	20241016	145100	53225030	9070	9070	9070	9070	30
229	20241016	145000	52952930	9080	9080	9080	9080	0
230	20241016	144900	52952930	9080	9080	9080	9080	0
231	20241016	144800	52952930	9080	9080	9080	9080	0
232	20241016	144700	52952930	9080	9080	9080	9080	0
233	20241016	144600	52952930	9080	9080	9080	9080	0
234	20241016	144500	52952930	9080	9080	9080	9080	0
235	20241016	144400	52952930	9080	9080	9080	9080	0
236	20241016	144300	52952930	9080	9080	9080	9080	0
237	20241016	144200	52952930	9080	9080	9080	9080	0
238	20241016	144100	52952930	9080	9080	9080	9080	0
239	20241016	144000	52952930	9080	9080	9080	9080	0
240	20241016	143900	52952930	9080	9080	9080	9080	0
241	20241016	143800	52952930	9080	9080	9080	9080	0
242	20241016	143700	52952930	9080	9080	9080	9080	1
243	20241016	143600	52943850	9080	9080	9080	9080	0
244	20241016	143500	52943850	9080	9080	9080	9080	0
245	20241016	143400	52943850	9080	9080	9080	9080	0
246	20241016	143300	52943850	9080	9080	9080	9080	4
247	20241016	143200	52907530	9080	9080	9080	9080	0
248	20241016	143100	52907530	9080	9080	9080	9080	0
249	20241016	143000	52907530	9080	9080	9080	9080	1
250	20241016	142900	52898450	9080	9080	9080	9080	13
251	20241016	142800	52780410	9080	9080	9080	9080	0
252	20241016	142700	52780410	9080	9080	9080	9080	0
253	20241016	142600	52780410	9080	9080	9080	9080	37
254	20241016	142500	52444450	9080	9080	9080	9080	0
255	20241016	142400	52444450	9080	9080	9080	9080	0
256	20241016	142300	52444450	9080	9080	9080	9080	5
257	20241016	142200	52399050	9080	9080	9080	9080	0
258	20241016	142100	52399050	9080	9080	9080	9080	34
259	20241016	142000	52090330	9080	9080	9080	9080	0
260	20241016	141900	52090330	9080	9080	9080	9080	0
261	20241016	141800	52090330	9080	9080	9080	9080	0
262	20241016	141700	52090330	9080	9080	9080	9080	0
263	20241016	141600	52090330	9080	9080	9080	9080	0
264	20241016	141500	52090330	9080	9080	9080	9080	3
265	20241016	141400	52063090	9080	9080	9080	9080	0
266	20241016	141300	52063090	9080	9080	9080	9080	0
267	20241016	141200	52063090	9080	9080	9080	9080	0
268	20241016	141100	52063090	9080	9080	9080	9080	0
269	20241016	141000	52063090	9080	9070	9080	9070	11
270	20241016	140900	51963220	9030	9030	9030	9030	0
271	20241016	140800	51963220	9030	9030	9030	9030	0
272	20241016	140700	51963220	9030	9030	9030	9030	0
273	20241016	140600	51963220	9030	9030	9030	9030	0
274	20241016	140500	51963220	9030	9030	9030	9030	0
275	20241016	140400	51963220	9030	9030	9030	9030	0
276	20241016	140300	51963220	9030	9030	9030	9030	1
277	20241016	140200	51954190	9060	9060	9060	9060	0
278	20241016	140100	51954190	9060	9060	9060	9060	0
279	20241016	140000	51954190	9060	9060	9060	9060	0
280	20241016	135900	51954190	9060	9060	9060	9060	0
281	20241016	135800	51954190	9060	9060	9060	9060	0
282	20241016	135700	51954190	9060	9060	9060	9060	0
283	20241016	135600	51954190	9060	9060	9060	9060	0
284	20241016	135500	51954190	9060	9060	9060	9060	1
285	20241016	135400	51945130	9030	9030	9030	9030	0
286	20241016	135300	51945130	9030	9030	9030	9030	0
287	20241016	135200	51945130	9030	9030	9030	9030	1
288	20241016	135100	51936100	9070	9070	9070	9070	0
289	20241016	135000	51936100	9070	9070	9070	9070	0
290	20241016	134900	51936100	9070	9070	9070	9070	0
291	20241016	134800	51936100	9070	9070	9070	9070	0
292	20241016	134700	51936100	9070	9070	9070	9070	0
293	20241016	134600	51936100	9070	9070	9070	9070	0
294	20241016	134500	51936100	9070	9070	9070	9070	0
295	20241016	134400	51936100	9070	9070	9070	9070	0
296	20241016	134300	51936100	9070	9070	9070	9070	0
297	20241016	134200	51936100	9070	9070	9070	9070	0
298	20241016	134100	51936100	9070	9070	9070	9070	0
299	20241016	134000	51936100	9070	9070	9070	9070	0
300	20241016	133900	51936100	9070	9070	9070	9070	0
301	20241016	133800	51936100	9070	9070	9070	9070	0
302	20241016	133700	51936100	9070	9070	9070	9070	0
303	20241016	133600	51936100	9070	9070	9070	9070	0
304	20241016	133500	51936100	9070	9070	9070	9070	0
305	20241016	133400	51936100	9070	9070	9070	9070	0
306	20241016	133300	51936100	9070	9070	9070	9070	0
307	20241016	133200	51936100	9070	9070	9070	9070	0
308	20241016	133100	51936100	9070	9070	9070	9070	0
309	20241016	133000	51936100	9070	9070	9070	9070	0
310	20241016	132900	51936100	9070	9070	9070	9070	0
311	20241016	132800	51936100	9070	9070	9070	9070	0
312	20241016	132700	51936100	9070	9070	9070	9070	0
313	20241016	132600	51936100	9070	9070	9070	9070	1
314	20241016	132500	51927030	9070	9070	9070	9070	0
315	20241016	132400	51927030	9070	9070	9070	9070	0
316	20241016	132300	51927030	9070	9070	9070	9070	0
317	20241016	132200	51927030	9070	9070	9070	9070	0
318	20241016	132100	51927030	9070	9070	9070	9070	0
319	20241016	132000	51927030	9070	9030	9070	9030	5
320	20241016	131900	51881720	9060	9060	9060	9060	0
321	20241016	131800	51881720	9060	9060	9060	9060	1
322	20241016	131700	51872660	9030	9030	9030	9030	0
323	20241016	131600	51872660	9030	9030	9030	9030	0
324	20241016	131500	51872660	9030	9030	9030	9030	0
325	20241016	131400	51872660	9030	9030	9030	9030	0
326	20241016	131300	51872660	9030	9030	9030	9030	0
327	20241016	131200	51872660	9030	9030	9030	9030	0
328	20241016	131100	51872660	9030	9030	9030	9030	0
329	20241016	131000	51872660	9030	9030	9030	9030	0
330	20241016	130900	51872660	9030	9030	9030	9030	0
331	20241016	130800	51872660	9030	9030	9030	9030	0
332	20241016	130700	51872660	9030	9000	9030	9000	337
333	20241016	130600	48839630	9000	9000	9000	9000	128
334	20241016	130500	47687630	9010	9010	9010	9010	0
335	20241016	130400	47687630	9010	9010	9010	9010	0
336	20241016	130300	47687630	9010	9010	9010	9010	0
337	20241016	130200	47687630	9010	9010	9010	9010	0
338	20241016	130100	47687630	9010	9010	9010	9010	0
339	20241016	130000	47687630	9010	9010	9010	9010	0
340	20241016	125900	47687630	9010	9010	9010	9010	0
341	20241016	125800	47687630	9010	9010	9010	9010	0
342	20241016	125700	47687630	9010	9010	9010	9010	0
343	20241016	125600	47687630	9010	9010	9010	9010	0
344	20241016	125500	47687630	9010	9010	9010	9010	0
345	20241016	125400	47687630	9010	9010	9010	9010	0
346	20241016	125300	47687630	9010	9010	9010	9010	0
347	20241016	125200	47687630	9010	9010	9010	9010	0
348	20241016	125100	47687630	9010	9010	9010	9010	0
349	20241016	125000	47687630	9010	9010	9010	9010	0
350	20241016	124900	47687630	9010	9010	9010	9010	0
351	20241016	124800	47687630	9010	9010	9010	9010	0
352	20241016	124700	47687630	9010	9010	9010	9010	0
353	20241016	124600	47687630	9010	9010	9010	9010	0
354	20241016	124500	47687630	9010	9010	9010	9010	0
355	20241016	124400	47687630	9010	9010	9010	9010	0
356	20241016	124300	47687630	9010	9010	9010	9010	0
357	20241016	124200	47687630	9010	9010	9010	9010	0
358	20241016	124100	47687630	9010	9010	9010	9010	0
359	20241016	124000	47687630	9010	9010	9010	9010	0
360	20241016	123900	47687630	9010	9010	9010	9010	0
361	20241016	123800	47687630	9010	9010	9010	9010	0
362	20241016	123700	47687630	9010	9010	9010	9010	3
363	20241016	123600	47660600	9020	9020	9020	9020	0
364	20241016	123500	47660600	9020	9020	9020	9020	0
365	20241016	123400	47660600	9020	9030	9060	9020	25
366	20241016	123300	47434900	9060	9030	9060	9030	10
367	20241016	123200	47344450	9060	9030	9060	9030	2
368	20241016	123100	47326360	9060	9060	9060	9060	97
369	20241016	123000	46447540	9070	9070	9070	9070	0
370	20241016	122900	46447540	9070	9070	9070	9070	0
371	20241016	122800	46447540	9070	9070	9070	9070	0
372	20241016	122700	46447540	9070	9070	9070	9070	0
373	20241016	122600	46447540	9070	9070	9070	9070	0
374	20241016	122500	46447540	9070	9070	9070	9070	0
375	20241016	122400	46447540	9070	9070	9070	9070	0
376	20241016	122300	46447540	9070	9070	9070	9070	0
377	20241016	122200	46447540	9070	9070	9070	9070	0
378	20241016	122100	46447540	9070	9070	9070	9070	44
379	20241016	122000	46048460	9070	9070	9070	9070	4
380	20241016	121900	46012180	9060	9060	9060	9060	0
381	20241016	121800	46012180	9060	9060	9060	9060	0
382	20241016	121700	46012180	9060	9060	9060	9060	0
383	20241016	121600	46012180	9060	9060	9060	9060	0
384	20241016	121500	46012180	9060	9060	9060	9060	801
385	20241016	121400	38755120	9060	9060	9060	9060	0
386	20241016	121300	38755120	9060	9060	9060	9060	0
387	20241016	121200	38755120	9060	9060	9060	9060	0
388	20241016	121100	38755120	9060	9060	9060	9060	0
389	20241016	121000	38755120	9060	9040	9060	9040	95
390	20241016	120900	37895770	9030	9030	9030	9030	0
391	20241016	120800	37895770	9030	9030	9030	9030	0
392	20241016	120700	37895770	9030	9030	9030	9030	0
393	20241016	120600	37895770	9030	9030	9030	9030	0
394	20241016	120500	37895770	9030	9030	9030	9030	0
395	20241016	120400	37895770	9030	9030	9030	9030	0
396	20241016	120300	37895770	9030	9030	9030	9030	0
397	20241016	120200	37895770	9030	9030	9030	9030	43
398	20241016	120100	37507480	9020	9020	9020	9020	0
399	20241016	120000	37507480	9020	9020	9020	9020	0
400	20241016	115900	37507480	9020	9020	9020	9020	0
401	20241016	115800	37507480	9020	9020	9020	9020	0
402	20241016	115700	37507480	9020	9020	9020	9020	0
403	20241016	115600	37507480	9020	9020	9020	9020	0
404	20241016	115500	37507480	9020	9020	9020	9020	1
405	20241016	115400	37498460	9030	9030	9030	9030	0
406	20241016	115300	37498460	9030	9030	9030	9030	0
407	20241016	115200	37498460	9030	9030	9030	9030	0
408	20241016	115100	37498460	9030	9030	9030	9030	0
409	20241016	115000	37498460	9030	9030	9030	9030	50
410	20241016	114900	37046960	9030	9030	9030	9030	0
411	20241016	114800	37046960	9030	9030	9030	9030	0
412	20241016	114700	37046960	9030	9030	9030	9030	0
413	20241016	114600	37046960	9030	9030	9030	9030	0
414	20241016	114500	37046960	9030	9030	9030	9030	0
415	20241016	114400	37046960	9030	9030	9030	9030	0
416	20241016	114300	37046960	9030	9030	9030	9030	0
417	20241016	114200	37046960	9030	9030	9030	9030	0
418	20241016	114100	37046960	9030	9030	9030	9030	3
419	20241016	114000	37019870	9030	9030	9030	9030	0
420	20241016	113900	37019870	9030	9030	9030	9030	0
421	20241016	113800	37019870	9030	9030	9030	9030	0
422	20241016	113700	37019870	9030	9030	9030	9030	0
423	20241016	113600	37019870	9030	9030	9030	9030	0
424	20241016	113500	37019870	9030	9030	9030	9030	1
425	20241016	113400	37010840	9030	9060	9060	9030	627
426	20241016	113300	31338980	9070	9070	9070	9070	0
427	20241016	113200	31338980	9070	9090	9090	9070	236
428	20241016	113100	29196070	9090	9090	9090	9090	21
429	20241016	113000	29005180	9100	9100	9100	9100	0
430	20241016	112900	29005180	9100	9100	9100	9100	0
431	20241016	112800	29005180	9100	9100	9100	9100	21
432	20241016	112700	28814080	9100	9100	9100	9100	0
433	20241016	112600	28814080	9100	9100	9100	9100	0
434	20241016	112500	28814080	9100	9100	9100	9100	4
435	20241016	112400	28777680	9110	9110	9110	9110	0
436	20241016	112300	28777680	9110	9110	9110	9110	0
437	20241016	112200	28777680	9110	9110	9110	9110	0
438	20241016	112100	28777680	9110	9110	9110	9110	0
439	20241016	112000	28777680	9110	9110	9110	9110	0
440	20241016	111900	28777680	9110	9110	9110	9110	0
441	20241016	111800	28777680	9110	9110	9110	9110	0
442	20241016	111700	28777680	9110	9110	9110	9110	0
443	20241016	111600	28777680	9110	9110	9110	9110	49
444	20241016	111500	28331290	9110	9110	9130	9110	49
445	20241016	111400	27884880	9110	9110	9110	9110	205
446	20241016	111300	26017330	9110	9090	9110	9090	291
447	20241016	111200	23369020	9080	9070	9080	9070	4
448	20241016	111100	23332730	9060	9060	9060	9060	0
449	20241016	111000	23332730	9060	9060	9060	9060	0
450	20241016	110900	23332730	9060	9060	9060	9060	0
451	20241016	110800	23332730	9060	9060	9060	9060	0
452	20241016	110700	23332730	9060	9060	9060	9060	0
453	20241016	110600	23332730	9060	9060	9060	9060	0
454	20241016	110500	23332730	9060	9060	9060	9060	10
455	20241016	110400	23242130	9070	9070	9070	9070	0
456	20241016	110300	23242130	9070	9070	9070	9070	0
457	20241016	110200	23242130	9070	9070	9070	9070	0
458	20241016	110100	23242130	9070	9070	9070	9070	0
459	20241016	110000	23242130	9070	9070	9070	9070	0
460	20241016	105900	23242130	9070	9070	9070	9070	0
461	20241016	105800	23242130	9070	9070	9070	9070	0
462	20241016	105700	23242130	9070	9070	9070	9070	0
463	20241016	105600	23242130	9070	9070	9070	9070	0
464	20241016	105500	23242130	9070	9070	9070	9070	0
465	20241016	105400	23242130	9070	9070	9070	9070	0
466	20241016	105300	23242130	9070	9060	9070	9060	241
467	20241016	105200	21058190	9060	9070	9070	9060	141
468	20241016	105100	19780280	9070	9060	9070	9060	47
469	20241016	105000	19354420	9060	9060	9060	9060	0
470	20241016	104900	19354420	9060	9060	9060	9060	0
471	20241016	104800	19354420	9060	9060	9060	9060	0
472	20241016	104700	19354420	9060	9060	9060	9060	0
473	20241016	104600	19354420	9060	9060	9060	9060	0
474	20241016	104500	19354420	9060	9060	9060	9060	0
475	20241016	104400	19354420	9060	9060	9060	9060	0
476	20241016	104300	19354420	9060	9060	9060	9060	0
477	20241016	104200	19354420	9060	9060	9060	9060	5
478	20241016	104100	19309120	9060	9080	9080	9060	475
479	20241016	104000	15002800	9080	9090	9090	9080	193
480	20241016	103900	13249400	9090	9090	9090	9090	0
481	20241016	103800	13249400	9090	9090	9090	9090	0
482	20241016	103700	13249400	9090	9090	9090	9090	0
483	20241016	103600	13249400	9090	9090	9090	9090	0
484	20241016	103500	13249400	9090	9090	9090	9090	2
485	20241016	103400	13231220	9090	9090	9090	9090	0
486	20241016	103300	13231220	9090	9090	9090	9090	0
487	20241016	103200	13231220	9090	9090	9090	9090	0
488	20241016	103100	13231220	9090	9090	9090	9090	0
489	20241016	103000	13231220	9090	9090	9090	9090	0
490	20241016	102900	13231220	9090	9090	9090	9090	48
491	20241016	102800	12794900	9070	9070	9070	9070	0
492	20241016	102700	12794900	9070	9070	9070	9070	0
493	20241016	102600	12794900	9070	9070	9070	9070	44
494	20241016	102500	12395820	9070	9070	9070	9070	0
495	20241016	102400	12395820	9070	9070	9070	9070	0
496	20241016	102300	12395820	9070	9070	9070	9070	0
497	20241016	102200	12395820	9070	9070	9070	9070	0
498	20241016	102100	12395820	9070	9070	9070	9070	0
499	20241016	102000	12395820	9070	9070	9070	9070	0
500	20241016	101900	12395820	9070	9070	9070	9070	0
501	20241016	101800	12395820	9070	9070	9070	9070	0
502	20241016	101700	12395820	9070	9070	9070	9070	0
503	20241016	101600	12395820	9070	9070	9070	9070	0
504	20241016	101500	12395820	9070	9070	9070	9070	0
505	20241016	101400	12395820	9070	9070	9070	9070	0
506	20241016	101300	12395820	9070	9070	9070	9070	0
507	20241016	101200	12395820	9070	9070	9070	9070	0
508	20241016	101100	12395820	9070	9070	9070	9070	0
509	20241016	101000	12395820	9070	9070	9070	9070	0
510	20241016	100900	12395820	9070	9070	9070	9070	0
511	20241016	100800	12395820	9070	9070	9070	9070	192
512	20241016	100700	10654380	9070	9070	9070	9070	0
513	20241016	100600	10654380	9070	9070	9070	9070	0
514	20241016	100500	10654380	9070	9070	9070	9070	0
515	20241016	100400	10654380	9070	9070	9070	9070	0
516	20241016	100300	10654380	9070	9070	9070	9070	0
517	20241016	100200	10654380	9070	9070	9070	9070	0
518	20241016	100100	10654380	9070	9070	9070	9070	96
519	20241016	100000	9783660	9070	9070	9070	9070	0
520	20241016	095900	9783660	9070	9070	9070	9070	0
521	20241016	095800	9783660	9070	9070	9070	9070	0
522	20241016	095700	9783660	9070	9070	9070	9070	0
523	20241016	095600	9783660	9070	9070	9070	9070	0
524	20241016	095500	9783660	9070	9070	9070	9070	1
525	20241016	095400	9774590	9060	9060	9060	9060	48
526	20241016	095300	9339710	9050	9050	9050	9050	0
527	20241016	095200	9339710	9050	9050	9050	9050	0
528	20241016	095100	9339710	9050	9050	9050	9050	0
529	20241016	095000	9339710	9050	9050	9050	9050	0
530	20241016	094900	9339710	9050	9050	9050	9050	0
531	20241016	094800	9339710	9050	9050	9050	9050	0
532	20241016	094700	9339710	9050	9050	9050	9050	211
533	20241016	094600	7430160	9050	9050	9050	9050	48
534	20241016	094500	6995760	9050	9050	9050	9050	1
535	20241016	094400	6986710	9070	9070	9070	9070	0
536	20241016	094300	6986710	9070	9070	9070	9070	0
537	20241016	094200	6986710	9070	9070	9070	9070	0
538	20241016	094100	6986710	9070	9070	9070	9070	1
539	20241016	094000	6977640	9050	9070	9070	9050	7
540	20241016	093900	6914270	9070	9070	9070	9070	0
541	20241016	093800	6914270	9070	9070	9070	9070	0
542	20241016	093700	6914270	9070	9070	9070	9070	0
543	20241016	093600	6914270	9070	9070	9070	9070	0
544	20241016	093500	6914270	9070	9070	9070	9070	0
545	20241016	093400	6914270	9070	9070	9070	9070	1
546	20241016	093300	6905200	9060	9060	9060	9060	50
547	20241016	093200	6452200	9060	9060	9060	9060	0
548	20241016	093100	6452200	9060	9060	9060	9060	46
549	20241016	093000	6035440	9060	9050	9060	9050	98
550	20241016	092900	5148520	9050	9050	9050	9050	0
551	20241016	092800	5148520	9050	9050	9050	9050	0
552	20241016	092700	5148520	9050	9050	9050	9050	0
553	20241016	092600	5148520	9050	9050	9050	9050	0
554	20241016	092500	5148520	9050	9050	9050	9050	47
555	20241016	092400	4723170	9040	9040	9040	9040	83
556	20241016	092300	3972850	9040	9040	9040	9040	0
557	20241016	092200	3972850	9040	9040	9040	9040	0
558	20241016	092100	3972850	9040	9040	9040	9040	0
559	20241016	092000	3972850	9040	9040	9040	9040	0
560	20241016	091900	3972850	9040	9040	9040	9040	0
561	20241016	091800	3972850	9040	9040	9040	9040	48
562	20241016	091700	3538930	9040	9050	9050	9040	49
563	20241016	091600	3095960	9060	9060	9060	9060	96
564	20241016	091500	2226200	9050	9050	9050	9050	0
565	20241016	091400	2226200	9050	9030	9050	9030	98
566	20241016	091300	1339330	8910	8910	8910	8910	0
567	20241016	091200	1339330	8910	8910	8910	8910	0
568	20241016	091100	1339330	8910	8910	8910	8910	0
569	20241016	091000	1339330	8910	8910	8910	8910	0
570	20241016	090900	1339330	8910	8910	8910	8910	0
571	20241016	090800	1339330	8910	8910	8910	8910	0
572	20241016	090700	1339330	8910	8910	8910	8910	0
573	20241016	090600	1339330	8910	8910	8910	8910	0
574	20241016	090500	1339330	8910	8940	8940	8910	149
575	20241016	090400	8980	8980	8980	8980	8980	0
576	20241016	090300	8980	8980	8980	8980	8980	0
577	20241016	090200	8980	8980	8980	8980	8980	0
578	20241016	090100	8980	8980	8980	8980	8980	0
579	20241016	090000	8980	8980	8980	8980	8980	1