KissMeData/002620/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	183800	17969170	8910	8910	8910	8910	70
3	20241008	183700	17969170	8910	8910	8910	8910	0
4	20241008	183600	17969170	8910	8910	8910	8910	0
5	20241008	183500	17969170	8910	8910	8910	8910	0
6	20241008	183400	17969170	8910	8910	8910	8910	0
7	20241008	183300	17969170	8910	8910	8910	8910	0
8	20241008	183200	17969170	8910	8910	8910	8910	0
9	20241008	183100	17969170	8910	8910	8910	8910	0
10	20241008	183000	17969170	8910	8910	8910	8910	0
11	20241008	182900	17969170	8910	8910	8910	8910	0
12	20241008	182800	17969170	8910	8910	8910	8910	0
13	20241008	182700	17969170	8910	8910	8910	8910	0
14	20241008	182600	17969170	8910	8910	8910	8910	0
15	20241008	182500	17969170	8910	8910	8910	8910	0
16	20241008	182400	17969170	8910	8910	8910	8910	0
17	20241008	182300	17969170	8910	8910	8910	8910	0
18	20241008	182200	17969170	8910	8910	8910	8910	0
19	20241008	182100	17969170	8910	8910	8910	8910	0
20	20241008	182000	17969170	8910	8910	8910	8910	0
21	20241008	181900	17969170	8910	8910	8910	8910	0
22	20241008	181800	17969170	8910	8910	8910	8910	0
23	20241008	181700	17969170	8910	8910	8910	8910	0
24	20241008	181600	17969170	8910	8910	8910	8910	0
25	20241008	181500	17969170	8910	8910	8910	8910	0
26	20241008	181400	17969170	8910	8910	8910	8910	0
27	20241008	181300	17969170	8910	8910	8910	8910	0
28	20241008	181200	17969170	8910	8910	8910	8910	0
29	20241008	181100	17969170	8910	8910	8910	8910	0
30	20241008	181000	17969170	8910	8910	8910	8910	0
31	20241008	180900	17969170	8910	8910	8910	8910	0
32	20241008	180800	17969170	8910	8910	8910	8910	70
33	20241008	180700	17969170	8910	8910	8910	8910	0
34	20241008	180600	17969170	8910	8910	8910	8910	0
35	20241008	180500	17969170	8910	8910	8910	8910	0
36	20241008	180400	17969170	8910	8910	8910	8910	0
37	20241008	180300	17969170	8910	8910	8910	8910	0
38	20241008	180200	17969170	8910	8910	8910	8910	0
39	20241008	180100	17969170	8910	8910	8910	8910	0
40	20241008	180000	17969170	8910	8910	8910	8910	0
41	20241008	175900	17969170	8910	8910	8910	8910	0
42	20241008	175800	17969170	8910	8910	8910	8910	0
43	20241008	175700	17969170	8910	8910	8910	8910	0
44	20241008	175600	17969170	8910	8910	8910	8910	0
45	20241008	175500	17969170	8910	8910	8910	8910	0
46	20241008	175400	17969170	8910	8910	8910	8910	0
47	20241008	175300	17969170	8910	8910	8910	8910	0
48	20241008	175200	17969170	8910	8910	8910	8910	0
49	20241008	175100	17969170	8910	8910	8910	8910	0
50	20241008	175000	17969170	8910	8910	8910	8910	0
51	20241008	174900	17969170	8910	8910	8910	8910	0
52	20241008	174800	17969170	8910	8910	8910	8910	0
53	20241008	174700	17969170	8910	8910	8910	8910	0
54	20241008	174600	17969170	8910	8910	8910	8910	0
55	20241008	174500	17969170	8910	8910	8910	8910	0
56	20241008	174400	17969170	8910	8910	8910	8910	0
57	20241008	174300	17969170	8910	8910	8910	8910	0
58	20241008	174200	17969170	8910	8910	8910	8910	0
59	20241008	174100	17969170	8910	8910	8910	8910	0
60	20241008	174000	17969170	8910	8910	8910	8910	0
61	20241008	173900	17969170	8910	8910	8910	8910	0
62	20241008	173800	17969170	8910	8910	8910	8910	70
63	20241008	173700	17969170	8910	8910	8910	8910	0
64	20241008	173600	17969170	8910	8910	8910	8910	0
65	20241008	173500	17969170	8910	8910	8910	8910	0
66	20241008	173400	17969170	8910	8910	8910	8910	0
67	20241008	173300	17969170	8910	8910	8910	8910	0
68	20241008	173200	17969170	8910	8910	8910	8910	0
69	20241008	173100	17969170	8910	8910	8910	8910	0
70	20241008	173000	17969170	8910	8910	8910	8910	0
71	20241008	172900	17969170	8910	8910	8910	8910	0
72	20241008	172800	17969170	8910	8910	8910	8910	0
73	20241008	172700	17969170	8910	8910	8910	8910	0
74	20241008	172600	17969170	8910	8910	8910	8910	0
75	20241008	172500	17969170	8910	8910	8910	8910	0
76	20241008	172400	17969170	8910	8910	8910	8910	0
77	20241008	172300	17969170	8910	8910	8910	8910	0
78	20241008	172200	17969170	8910	8910	8910	8910	0
79	20241008	172100	17969170	8910	8910	8910	8910	0
80	20241008	172000	17969170	8910	8910	8910	8910	0
81	20241008	171900	17969170	8910	8910	8910	8910	0
82	20241008	171800	17969170	8910	8910	8910	8910	0
83	20241008	171700	17969170	8910	8910	8910	8910	0
84	20241008	171600	17969170	8910	8910	8910	8910	0
85	20241008	171500	17969170	8910	8910	8910	8910	0
86	20241008	171400	17969170	8910	8910	8910	8910	0
87	20241008	171300	17969170	8910	8910	8910	8910	0
88	20241008	171200	17969170	8910	8910	8910	8910	0
89	20241008	171100	17969170	8910	8910	8910	8910	0
90	20241008	171000	17969170	8910	8910	8910	8910	0
91	20241008	170900	17969170	8910	8910	8910	8910	0
92	20241008	170800	17969170	8910	8910	8910	8910	70
93	20241008	170700	17969170	8910	8910	8910	8910	0
94	20241008	170600	17969170	8910	8910	8910	8910	0
95	20241008	170500	17969170	8910	8910	8910	8910	0
96	20241008	170400	17969170	8910	8910	8910	8910	0
97	20241008	170300	17969170	8910	8910	8910	8910	0
98	20241008	170200	17969170	8910	8910	8910	8910	0
99	20241008	170100	17969170	8910	8910	8910	8910	0
100	20241008	170000	17969170	8910	8910	8910	8910	0
101	20241008	165900	17969170	8910	8910	8910	8910	0
102	20241008	165800	17969170	8910	8910	8910	8910	0
103	20241008	165700	17969170	8910	8910	8910	8910	0
104	20241008	165600	17969170	8910	8910	8910	8910	0
105	20241008	165500	17969170	8910	8910	8910	8910	0
106	20241008	165400	17969170	8910	8910	8910	8910	0
107	20241008	165300	17969170	8910	8910	8910	8910	0
108	20241008	165200	17969170	8910	8910	8910	8910	0
109	20241008	165100	17969170	8910	8910	8910	8910	0
110	20241008	165000	17969170	8910	8910	8910	8910	0
111	20241008	164900	17969170	8910	8910	8910	8910	0
112	20241008	164800	17969170	8910	8910	8910	8910	0
113	20241008	164700	17969170	8910	8910	8910	8910	0
114	20241008	164600	17969170	8910	8910	8910	8910	0
115	20241008	164500	17969170	8910	8910	8910	8910	0
116	20241008	164400	17969170	8910	8910	8910	8910	0
117	20241008	164300	17969170	8910	8910	8910	8910	0
118	20241008	164200	17969170	8910	8910	8910	8910	0
119	20241008	164100	17969170	8910	8910	8910	8910	0
120	20241008	164000	17969170	8910	8910	8910	8910	0
121	20241008	163900	17969170	8910	8910	8910	8910	0
122	20241008	163800	17969170	8910	8910	8910	8910	70
123	20241008	163700	17969170	8910	8910	8910	8910	0
124	20241008	163600	17969170	8910	8910	8910	8910	0
125	20241008	163500	17969170	8910	8910	8910	8910	0
126	20241008	163400	17969170	8910	8910	8910	8910	0
127	20241008	163300	17969170	8910	8910	8910	8910	0
128	20241008	163200	17969170	8910	8910	8910	8910	0
129	20241008	163100	17969170	8910	8910	8910	8910	0
130	20241008	163000	17969170	8910	8910	8910	8910	0
131	20241008	162900	17969170	8910	8910	8910	8910	0
132	20241008	162800	17969170	8910	8910	8910	8910	0
133	20241008	162700	17969170	8910	8910	8910	8910	0
134	20241008	162600	17969170	8910	8910	8910	8910	0
135	20241008	162500	17969170	8910	8910	8910	8910	0
136	20241008	162400	17969170	8910	8910	8910	8910	0
137	20241008	162300	17969170	8910	8910	8910	8910	0
138	20241008	162200	17969170	8910	8910	8910	8910	0
139	20241008	162100	17969170	8910	8910	8910	8910	0
140	20241008	162000	17969170	8910	8910	8910	8910	0
141	20241008	161900	17969170	8910	8910	8910	8910	0
142	20241008	161800	17969170	8910	8910	8910	8910	0
143	20241008	161700	17969170	8910	8910	8910	8910	0
144	20241008	161600	17969170	8910	8910	8910	8910	0
145	20241008	161500	17969170	8910	8910	8910	8910	0
146	20241008	161400	17969170	8910	8910	8910	8910	0
147	20241008	161300	17969170	8910	8910	8910	8910	0
148	20241008	161200	17969170	8910	8910	8910	8910	0
149	20241008	161100	17969170	8910	8910	8910	8910	0
150	20241008	161000	17969170	8910	8910	8910	8910	0
151	20241008	160900	17969170	8910	8910	8910	8910	0
152	20241008	160800	17969170	8910	8910	8910	8910	70
153	20241008	160700	17969170	8910	8910	8910	8910	0
154	20241008	160600	17969170	8910	8910	8910	8910	0
155	20241008	160500	17969170	8910	8910	8910	8910	0
156	20241008	160400	17969170	8910	8910	8910	8910	0
157	20241008	160300	17969170	8910	8910	8910	8910	0
158	20241008	160200	17969170	8910	8910	8910	8910	0
159	20241008	160100	17969170	8910	8910	8910	8910	0
160	20241008	160000	17969170	8910	8910	8910	8910	0
161	20241008	155900	17969170	8910	8910	8910	8910	0
162	20241008	155800	17969170	8910	8910	8910	8910	0
163	20241008	155700	17969170	8910	8910	8910	8910	0
164	20241008	155600	17969170	8910	8910	8910	8910	0
165	20241008	155500	17969170	8910	8910	8910	8910	0
166	20241008	155400	17969170	8910	8910	8910	8910	0
167	20241008	155300	17969170	8910	8910	8910	8910	0
168	20241008	155200	17969170	8910	8910	8910	8910	0
169	20241008	155100	17969170	8910	8910	8910	8910	0
170	20241008	155000	17969170	8910	8910	8910	8910	0
171	20241008	154900	17969170	8910	8910	8910	8910	0
172	20241008	154800	17969170	8910	8910	8910	8910	0
173	20241008	154700	17969170	8910	8910	8910	8910	0
174	20241008	154600	17969170	8910	8910	8910	8910	0
175	20241008	154500	17969170	8910	8910	8910	8910	0
176	20241008	154400	17969170	8910	8910	8910	8910	0
177	20241008	154300	17969170	8910	8910	8910	8910	0
178	20241008	154200	17969170	8910	8910	8910	8910	0
179	20241008	154100	17969170	8910	8910	8910	8910	0
180	20241008	154000	17969170	8910	8910	8910	8910	0
181	20241008	153900	17969170	8910	8910	8910	8910	0
182	20241008	153800	17969170	8910	8910	8910	8910	70
183	20241008	153700	17969170	8910	8910	8910	8910	0
184	20241008	153600	17969170	8910	8910	8910	8910	0
185	20241008	153500	17969170	8910	8910	8910	8910	0
186	20241008	153400	17969170	8910	8910	8910	8910	0
187	20241008	153300	17969170	8910	8910	8910	8910	0
188	20241008	153200	17969170	8910	8910	8910	8910	0
189	20241008	153100	17969170	8910	8910	8910	8910	0
190	20241008	153000	17969170	8910	8910	8910	8910	70
191	20241008	152900	17345470	8910	8910	8910	8910	0
192	20241008	152800	17345470	8910	8910	8910	8910	0
193	20241008	152700	17345470	8910	8910	8910	8910	0
194	20241008	152600	17345470	8910	8910	8910	8910	0
195	20241008	152500	17345470	8910	8910	8910	8910	0
196	20241008	152400	17345470	8910	8910	8910	8910	0
197	20241008	152300	17345470	8910	8910	8910	8910	0
198	20241008	152200	17345470	8910	8910	8910	8910	0
199	20241008	152100	17345470	8910	8910	8910	8910	0
200	20241008	152000	17345470	8910	8910	8910	8910	0
201	20241008	151900	17345470	8910	8910	8910	8910	21
202	20241008	151800	17158360	8930	8930	8930	8930	0
203	20241008	151700	17158360	8930	8930	8930	8930	0
204	20241008	151600	17158360	8930	8930	8930	8930	0
205	20241008	151500	17158360	8930	8930	8930	8930	0
206	20241008	151400	17158360	8930	8930	8930	8930	0
207	20241008	151300	17158360	8930	8930	8930	8930	0
208	20241008	151200	17158360	8930	8930	8930	8930	0
209	20241008	151100	17158360	8930	8930	8930	8930	0
210	20241008	151000	17158360	8930	8930	8930	8930	0
211	20241008	150900	17158360	8930	8930	8930	8930	0
212	20241008	150800	17158360	8930	8930	8930	8930	0
213	20241008	150700	17158360	8930	8930	8930	8930	0
214	20241008	150600	17158360	8930	8930	8930	8930	0
215	20241008	150500	17158360	8930	8930	8930	8930	0
216	20241008	150400	17158360	8930	8930	8930	8930	0
217	20241008	150300	17158360	8930	8930	8930	8930	12
218	20241008	150200	17051200	8930	8930	8930	8930	0
219	20241008	150100	17051200	8930	8930	8930	8930	0
220	20241008	150000	17051200	8930	8930	8930	8930	1
221	20241008	145900	17042270	8910	8910	8910	8910	0
222	20241008	145800	17042270	8910	8910	8910	8910	0
223	20241008	145700	17042270	8910	8910	8910	8910	0
224	20241008	145600	17042270	8910	8910	8910	8910	3
225	20241008	145500	17015540	8930	8930	8930	8930	0
226	20241008	145400	17015540	8930	8930	8930	8930	0
227	20241008	145300	17015540	8930	8930	8930	8930	0
228	20241008	145200	17015540	8930	8930	8930	8930	0
229	20241008	145100	17015540	8930	8930	8930	8930	0
230	20241008	145000	17015540	8930	8930	8930	8930	0
231	20241008	144900	17015540	8930	8930	8930	8930	0
232	20241008	144800	17015540	8930	8930	8930	8930	0
233	20241008	144700	17015540	8930	8930	8930	8930	1
234	20241008	144600	17006610	8930	8930	8930	8930	0
235	20241008	144500	17006610	8930	8930	8930	8930	0
236	20241008	144400	17006610	8930	8930	8930	8930	1
237	20241008	144300	16997680	8910	8910	8910	8910	0
238	20241008	144200	16997680	8910	8910	8910	8910	0
239	20241008	144100	16997680	8910	8910	8910	8910	0
240	20241008	144000	16997680	8910	8910	8910	8910	7
241	20241008	143900	16935310	8930	8930	8930	8930	0
242	20241008	143800	16935310	8930	8930	8930	8930	0
243	20241008	143700	16935310	8930	8930	8930	8930	0
244	20241008	143600	16935310	8930	8930	8930	8930	0
245	20241008	143500	16935310	8930	8930	8930	8930	0
246	20241008	143400	16935310	8930	8930	8930	8930	0
247	20241008	143300	16935310	8930	8930	8930	8930	0
248	20241008	143200	16935310	8930	8930	8930	8930	0
249	20241008	143100	16935310	8930	8930	8930	8930	0
250	20241008	143000	16935310	8930	8930	8930	8930	0
251	20241008	142900	16935310	8930	8930	8930	8930	0
252	20241008	142800	16935310	8930	8930	8930	8930	0
253	20241008	142700	16935310	8930	8930	8930	8930	0
254	20241008	142600	16935310	8930	8930	8930	8930	0
255	20241008	142500	16935310	8930	8930	8930	8930	0
256	20241008	142400	16935310	8930	8930	8930	8930	0
257	20241008	142300	16935310	8930	8930	8930	8930	0
258	20241008	142200	16935310	8930	8930	8930	8930	7
259	20241008	142100	16872800	8930	8930	8930	8930	0
260	20241008	142000	16872800	8930	8930	8930	8930	0
261	20241008	141900	16872800	8930	8930	8930	8930	0
262	20241008	141800	16872800	8930	8930	8930	8930	0
263	20241008	141700	16872800	8930	8930	8930	8930	0
264	20241008	141600	16872800	8930	8930	8930	8930	0
265	20241008	141500	16872800	8930	8930	8930	8930	0
266	20241008	141400	16872800	8930	8930	8930	8930	0
267	20241008	141300	16872800	8930	8930	8930	8930	0
268	20241008	141200	16872800	8930	8930	8930	8930	0
269	20241008	141100	16872800	8930	8930	8930	8930	0
270	20241008	141000	16872800	8930	8930	8930	8930	5
271	20241008	140900	16828150	8930	8930	8930	8930	0
272	20241008	140800	16828150	8930	8930	8930	8930	0
273	20241008	140700	16828150	8930	8930	8930	8930	0
274	20241008	140600	16828150	8930	8930	8930	8930	0
275	20241008	140500	16828150	8930	8930	8930	8930	0
276	20241008	140400	16828150	8930	8930	8930	8930	0
277	20241008	140300	16828150	8930	8930	8930	8930	0
278	20241008	140200	16828150	8930	8930	8930	8930	0
279	20241008	140100	16828150	8930	8930	8930	8930	0
280	20241008	140000	16828150	8930	8930	8930	8930	0
281	20241008	135900	16828150	8930	8930	8930	8930	0
282	20241008	135800	16828150	8930	8930	8930	8930	0
283	20241008	135700	16828150	8930	8930	8930	8930	0
284	20241008	135600	16828150	8930	8930	8930	8930	0
285	20241008	135500	16828150	8930	8930	8930	8930	0
286	20241008	135400	16828150	8930	8930	8930	8930	0
287	20241008	135300	16828150	8930	8930	8930	8930	0
288	20241008	135200	16828150	8930	8930	8930	8930	0
289	20241008	135100	16828150	8930	8930	8930	8930	0
290	20241008	135000	16828150	8930	8930	8930	8930	0
291	20241008	134900	16828150	8930	8930	8930	8930	0
292	20241008	134800	16828150	8930	8930	8930	8930	0
293	20241008	134700	16828150	8930	8930	8930	8930	0
294	20241008	134600	16828150	8930	8930	8930	8930	0
295	20241008	134500	16828150	8930	8930	8930	8930	0
296	20241008	134400	16828150	8930	8930	8930	8930	2
297	20241008	134300	16810290	8930	8930	8930	8930	0
298	20241008	134200	16810290	8930	8930	8930	8930	0
299	20241008	134100	16810290	8930	8930	8930	8930	0
300	20241008	134000	16810290	8930	8930	8930	8930	0
301	20241008	133900	16810290	8930	8930	8930	8930	0
302	20241008	133800	16810290	8930	8930	8930	8930	0
303	20241008	133700	16810290	8930	8930	8930	8930	2
304	20241008	133600	16792430	8920	8920	8920	8920	0
305	20241008	133500	16792430	8920	8920	8920	8920	2
306	20241008	133400	16774590	8860	8860	8860	8860	0
307	20241008	133300	16774590	8860	8860	8860	8860	0
308	20241008	133200	16774590	8860	8860	8860	8860	0
309	20241008	133100	16774590	8860	8860	8860	8860	0
310	20241008	133000	16774590	8860	8860	8860	8860	0
311	20241008	132900	16774590	8860	8900	8900	8860	10
312	20241008	132800	16685850	8860	8860	8860	8860	0
313	20241008	132700	16685850	8860	8860	8860	8860	0
314	20241008	132600	16685850	8860	8910	8910	8860	47
315	20241008	132500	16269120	8930	8930	8930	8930	0
316	20241008	132400	16269120	8930	8930	8930	8930	0
317	20241008	132300	16269120	8930	8930	8930	8930	3
318	20241008	132200	16242330	8910	8910	8910	8910	50
319	20241008	132100	15796830	8910	8910	8910	8910	0
320	20241008	132000	15796830	8910	8910	8910	8910	0
321	20241008	131900	15796830	8910	8910	8910	8910	0
322	20241008	131800	15796830	8910	8910	8910	8910	0
323	20241008	131700	15796830	8910	8910	8910	8910	0
324	20241008	131600	15796830	8910	8910	8910	8910	0
325	20241008	131500	15796830	8910	8910	8910	8910	0
326	20241008	131400	15796830	8910	8910	8910	8910	0
327	20241008	131300	15796830	8910	8910	8910	8910	0
328	20241008	131200	15796830	8910	8910	8910	8910	0
329	20241008	131100	15796830	8910	8910	8910	8910	6
330	20241008	131000	15743370	8910	8910	8910	8910	0
331	20241008	130900	15743370	8910	8910	8910	8910	1
332	20241008	130800	15734460	8910	8910	8910	8910	0
333	20241008	130700	15734460	8910	8910	8910	8910	0
334	20241008	130600	15734460	8910	8910	8910	8910	1
335	20241008	130500	15725550	8900	8910	8910	8900	4
336	20241008	130400	15689940	8940	8940	8940	8940	0
337	20241008	130300	15689940	8940	8940	8940	8940	0
338	20241008	130200	15689940	8940	8940	8940	8940	0
339	20241008	130100	15689940	8940	8940	8940	8940	0
340	20241008	130000	15689940	8940	8940	8940	8940	0
341	20241008	125900	15689940	8940	8940	8940	8940	0
342	20241008	125800	15689940	8940	8940	8940	8940	0
343	20241008	125700	15689940	8940	8940	8940	8940	0
344	20241008	125600	15689940	8940	8940	8940	8940	0
345	20241008	125500	15689940	8940	8940	8940	8940	0
346	20241008	125400	15689940	8940	8940	8940	8940	0
347	20241008	125300	15689940	8940	8940	8940	8940	0
348	20241008	125200	15689940	8940	8940	8940	8940	0
349	20241008	125100	15689940	8940	8940	8940	8940	0
350	20241008	125000	15689940	8940	8940	8940	8940	0
351	20241008	124900	15689940	8940	8940	8940	8940	0
352	20241008	124800	15689940	8940	8940	8940	8940	0
353	20241008	124700	15689940	8940	8940	8940	8940	0
354	20241008	124600	15689940	8940	8940	8940	8940	0
355	20241008	124500	15689940	8940	8940	8940	8940	0
356	20241008	124400	15689940	8940	8940	8940	8940	0
357	20241008	124300	15689940	8940	8940	8940	8940	0
358	20241008	124200	15689940	8940	8940	8940	8940	0
359	20241008	124100	15689940	8940	8940	8940	8940	0
360	20241008	124000	15689940	8940	8940	8940	8940	0
361	20241008	123900	15689940	8940	8940	8940	8940	1
362	20241008	123800	15681000	8910	8910	8910	8910	0
363	20241008	123700	15681000	8910	8910	8910	8910	0
364	20241008	123600	15681000	8910	8910	8910	8910	0
365	20241008	123500	15681000	8910	8910	8910	8910	1
366	20241008	123400	15672090	8940	8940	8940	8940	1
367	20241008	123300	15663150	8940	8940	8940	8940	1
368	20241008	123200	15654210	8900	8900	8900	8900	0
369	20241008	123100	15654210	8900	8900	8900	8900	0
370	20241008	123000	15654210	8900	8900	8900	8900	0
371	20241008	122900	15654210	8900	8900	8900	8900	0
372	20241008	122800	15654210	8900	8900	8900	8900	0
373	20241008	122700	15654210	8900	8900	8900	8900	0
374	20241008	122600	15654210	8900	8900	8900	8900	0
375	20241008	122500	15654210	8900	8900	8900	8900	0
376	20241008	122400	15654210	8900	8900	8900	8900	0
377	20241008	122300	15654210	8900	8900	8900	8900	0
378	20241008	122200	15654210	8900	8900	8900	8900	0
379	20241008	122100	15654210	8900	8900	8900	8900	0
380	20241008	122000	15654210	8900	8900	8900	8900	0
381	20241008	121900	15654210	8900	8900	8900	8900	0
382	20241008	121800	15654210	8900	8910	8910	8900	114
383	20241008	121700	14639600	8860	8860	8860	8860	0
384	20241008	121600	14639600	8860	8860	8860	8860	0
385	20241008	121500	14639600	8860	8860	8860	8860	0
386	20241008	121400	14639600	8860	8860	8860	8860	0
387	20241008	121300	14639600	8860	8860	8860	8860	0
388	20241008	121200	14639600	8860	8860	8860	8860	0
389	20241008	121100	14639600	8860	8880	8880	8860	100
390	20241008	121000	13753210	8870	8870	8870	8870	0
391	20241008	120900	13753210	8870	8870	8870	8870	0
392	20241008	120800	13753210	8870	8870	8870	8870	0
393	20241008	120700	13753210	8870	8870	8870	8870	0
394	20241008	120600	13753210	8870	8870	8870	8870	0
395	20241008	120500	13753210	8870	8870	8870	8870	0
396	20241008	120400	13753210	8870	8910	8910	8870	38
397	20241008	120300	13416080	8930	8930	8930	8930	32
398	20241008	120200	13130320	8930	8930	8930	8930	0
399	20241008	120100	13130320	8930	8930	8930	8930	0
400	20241008	120000	13130320	8930	8930	8930	8930	0
401	20241008	115900	13130320	8930	8930	8930	8930	0
402	20241008	115800	13130320	8930	8930	8930	8930	0
403	20241008	115700	13130320	8930	8930	8930	8930	0
404	20241008	115600	13130320	8930	8930	8930	8930	0
405	20241008	115500	13130320	8930	8930	8930	8930	0
406	20241008	115400	13130320	8930	8930	8930	8930	0
407	20241008	115300	13130320	8930	8930	8930	8930	0
408	20241008	115200	13130320	8930	8930	8930	8930	0
409	20241008	115100	13130320	8930	8930	8930	8930	0
410	20241008	115000	13130320	8930	8930	8930	8930	0
411	20241008	114900	13130320	8930	8930	8930	8930	10
412	20241008	114800	13041020	8930	8930	8930	8930	0
413	20241008	114700	13041020	8930	8930	8930	8930	0
414	20241008	114600	13041020	8930	8930	8930	8930	0
415	20241008	114500	13041020	8930	8930	8930	8930	0
416	20241008	114400	13041020	8930	8930	8930	8930	0
417	20241008	114300	13041020	8930	8930	8930	8930	0
418	20241008	114200	13041020	8930	8930	8930	8930	0
419	20241008	114100	13041020	8930	8930	8930	8930	0
420	20241008	114000	13041020	8930	8930	8930	8930	0
421	20241008	113900	13041020	8930	8930	8930	8930	0
422	20241008	113800	13041020	8930	8930	8930	8930	0
423	20241008	113700	13041020	8930	8930	8930	8930	0
424	20241008	113600	13041020	8930	8930	8930	8930	0
425	20241008	113500	13041020	8930	8930	8930	8930	0
426	20241008	113400	13041020	8930	8930	8930	8930	0
427	20241008	113300	13041020	8930	8930	8930	8930	0
428	20241008	113200	13041020	8930	8930	8930	8930	0
429	20241008	113100	13041020	8930	8930	8930	8930	0
430	20241008	113000	13041020	8930	8930	8930	8930	0
431	20241008	112900	13041020	8930	8930	8930	8930	0
432	20241008	112800	13041020	8930	8930	8930	8930	0
433	20241008	112700	13041020	8930	8930	8930	8930	0
434	20241008	112600	13041020	8930	8930	8930	8930	0
435	20241008	112500	13041020	8930	8930	8930	8930	166
436	20241008	112400	11558640	8930	8930	8930	8930	0
437	20241008	112300	11558640	8930	8930	8930	8930	0
438	20241008	112200	11558640	8930	8930	8930	8930	0
439	20241008	112100	11558640	8930	8930	8930	8930	0
440	20241008	112000	11558640	8930	8930	8930	8930	0
441	20241008	111900	11558640	8930	8930	8930	8930	0
442	20241008	111800	11558640	8930	8930	8930	8930	0
443	20241008	111700	11558640	8930	8930	8930	8930	0
444	20241008	111600	11558640	8930	8930	8930	8930	0
445	20241008	111500	11558640	8930	8930	8930	8930	0
446	20241008	111400	11558640	8930	8930	8930	8930	0
447	20241008	111300	11558640	8930	8930	8930	8930	0
448	20241008	111200	11558640	8930	8930	8930	8930	0
449	20241008	111100	11558640	8930	8930	8930	8930	0
450	20241008	111000	11558640	8930	8930	8930	8930	0
451	20241008	110900	11558640	8930	8930	8930	8930	1
452	20241008	110800	11549710	8920	8920	8920	8920	1
453	20241008	110700	11540790	8930	8930	8930	8930	0
454	20241008	110600	11540790	8930	8930	8930	8930	0
455	20241008	110500	11540790	8930	8930	8930	8930	0
456	20241008	110400	11540790	8930	8930	8930	8930	33
457	20241008	110300	11246100	8980	8980	8980	8980	0
458	20241008	110200	11246100	8980	8980	8980	8980	1
459	20241008	110100	11237120	8970	8970	8970	8970	0
460	20241008	110000	11237120	8970	8970	8970	8970	0
461	20241008	105900	11237120	8970	8970	8970	8970	0
462	20241008	105800	11237120	8970	8970	8970	8970	10
463	20241008	105700	11147420	8970	8970	8970	8970	0
464	20241008	105600	11147420	8970	8970	8970	8970	0
465	20241008	105500	11147420	8970	8970	8970	8970	2
466	20241008	105400	11129480	8950	8950	8950	8950	1
467	20241008	105300	11120530	8910	8910	8910	8910	0
468	20241008	105200	11120530	8910	8910	8910	8910	0
469	20241008	105100	11120530	8910	8910	8910	8910	0
470	20241008	105000	11120530	8910	8910	8910	8910	0
471	20241008	104900	11120530	8910	8910	8910	8910	0
472	20241008	104800	11120530	8910	8910	8910	8910	0
473	20241008	104700	11120530	8910	8910	8910	8910	0
474	20241008	104600	11120530	8910	8900	8910	8900	31
475	20241008	104500	10844360	8900	8900	8900	8900	11
476	20241008	104400	10746460	8900	8890	8900	8890	98
477	20241008	104300	9875140	8890	8890	8890	8890	5
478	20241008	104200	9830690	8890	8890	8890	8890	6
479	20241008	104100	9777350	8890	8890	8890	8890	1
480	20241008	104000	9768460	8900	8900	8900	8900	0
481	20241008	103900	9768460	8900	8900	8900	8900	0
482	20241008	103800	9768460	8900	8900	8900	8900	0
483	20241008	103700	9768460	8900	8900	8900	8900	0
484	20241008	103600	9768460	8900	8900	8900	8900	0
485	20241008	103500	9768460	8900	8900	8900	8900	0
486	20241008	103400	9768460	8900	8900	8900	8900	1
487	20241008	103300	9759560	8900	8900	8900	8900	33
488	20241008	103200	9465860	8870	8890	8890	8870	3
489	20241008	103100	9439210	8900	8900	8900	8900	0
490	20241008	103000	9439210	8900	8910	8910	8900	2
491	20241008	102900	9421400	8910	8910	8910	8910	0
492	20241008	102800	9421400	8910	8910	8910	8910	1
493	20241008	102700	9412490	8910	8920	8920	8910	18
494	20241008	102600	9252100	8980	8980	8980	8980	0
495	20241008	102500	9252100	8980	8980	8980	8980	0
496	20241008	102400	9252100	8980	8980	8980	8980	0
497	20241008	102300	9252100	8980	8980	8980	8980	0
498	20241008	102200	9252100	8980	8980	8980	8980	0
499	20241008	102100	9252100	8980	8980	8980	8980	0
500	20241008	102000	9252100	8980	8980	8980	8980	0
501	20241008	101900	9252100	8980	8980	8980	8980	3
502	20241008	101800	9225160	8980	8980	8980	8980	1
503	20241008	101700	9216180	8970	8970	8970	8970	1
504	20241008	101600	9207210	8920	8920	8920	8920	1
505	20241008	101500	9198290	8960	8960	8960	8960	0
506	20241008	101400	9198290	8960	8870	8990	8870	55
507	20241008	101300	8709930	8910	8960	8960	8830	13
508	20241008	101200	8594380	9030	9030	9030	9030	0
509	20241008	101100	8594380	9030	9030	9030	9030	0
510	20241008	101000	8594380	9030	9030	9030	9030	0
511	20241008	100900	8594380	9030	9030	9030	9030	0
512	20241008	100800	8594380	9030	9030	9030	9030	0
513	20241008	100700	8594380	9030	9030	9030	9030	0
514	20241008	100600	8594380	9030	9030	9030	9030	0
515	20241008	100500	8594380	9030	9030	9030	9030	0
516	20241008	100400	8594380	9030	9030	9030	9030	0
517	20241008	100300	8594380	9030	9030	9030	9030	2
518	20241008	100200	8576320	9040	9040	9040	9040	0
519	20241008	100100	8576320	9040	9040	9040	9040	0
520	20241008	100000	8576320	9040	9040	9040	9040	0
521	20241008	095900	8576320	9040	9040	9040	9040	0
522	20241008	095800	8576320	9040	9040	9040	9040	0
523	20241008	095700	8576320	9040	9040	9040	9040	0
524	20241008	095600	8576320	9040	9040	9040	9040	0
525	20241008	095500	8576320	9040	9040	9040	9040	0
526	20241008	095400	8576320	9040	9040	9040	9040	0
527	20241008	095300	8576320	9040	9040	9040	9040	0
528	20241008	095200	8576320	9040	9040	9040	9040	0
529	20241008	095100	8576320	9040	9040	9040	9040	0
530	20241008	095000	8576320	9040	9040	9040	9040	0
531	20241008	094900	8576320	9040	9040	9040	9040	0
532	20241008	094800	8576320	9040	9040	9040	9040	0
533	20241008	094700	8576320	9040	9040	9040	9040	0
534	20241008	094600	8576320	9040	9040	9040	9040	0
535	20241008	094500	8576320	9040	9040	9040	9040	0
536	20241008	094400	8576320	9040	9040	9040	9040	0
537	20241008	094300	8576320	9040	9040	9040	9040	0
538	20241008	094200	8576320	9040	9040	9040	9040	0
539	20241008	094100	8576320	9040	9040	9040	9040	0
540	20241008	094000	8576320	9040	9040	9040	9040	0
541	20241008	093900	8576320	9040	9040	9040	9040	1
542	20241008	093800	8567280	9030	8930	9030	8930	6
543	20241008	093700	8513400	8910	8910	8910	8910	0
544	20241008	093600	8513400	8910	9040	9040	8800	229
545	20241008	093500	6483440	9050	9050	9050	9050	0
546	20241008	093400	6483440	9050	9050	9050	9050	0
547	20241008	093300	6483440	9050	9050	9050	9050	101
548	20241008	093200	5569390	9040	9040	9040	9040	0
549	20241008	093100	5569390	9040	9040	9040	9040	5
550	20241008	093000	5524190	9040	9040	9040	9040	0
551	20241008	092900	5524190	9040	9040	9040	9040	0
552	20241008	092800	5524190	9040	9040	9040	9040	0
553	20241008	092700	5524190	9040	9040	9040	9040	1
554	20241008	092600	5515150	9040	9040	9040	9040	0
555	20241008	092500	5515150	9040	9040	9040	9040	0
556	20241008	092400	5515150	9040	9040	9040	9040	1
557	20241008	092300	5506110	9040	9040	9040	9040	0
558	20241008	092200	5506110	9040	9040	9040	9040	5
559	20241008	092100	5460910	9040	9040	9040	9040	0
560	20241008	092000	5460910	9040	9040	9040	9040	11
561	20241008	091900	5361470	9060	9060	9060	9060	0
562	20241008	091800	5361470	9060	9060	9060	9060	0
563	20241008	091700	5361470	9060	9060	9060	9060	0
564	20241008	091600	5361470	9060	8920	9070	8920	147
565	20241008	091500	4040730	8920	8920	8920	8920	0
566	20241008	091400	4040730	8920	8920	8920	8920	0
567	20241008	091300	4040730	8920	8920	8920	8920	0
568	20241008	091200	4040730	8920	8920	8920	8920	100
569	20241008	091100	3148730	8920	8920	8920	8920	250
570	20241008	091000	918730	8920	8920	8920	8920	1
571	20241008	090900	909810	8900	8900	8900	8900	0
572	20241008	090800	909810	8900	8900	8900	8900	1
573	20241008	090700	900910	8910	8910	8910	8910	0
574	20241008	090600	900910	8910	8910	8910	8910	0
575	20241008	090500	900910	8910	8910	8910	8910	1
576	20241008	090400	892000	8920	8920	8920	8920	0
577	20241008	090300	892000	8920	8920	8920	8920	0
578	20241008	090200	892000	8920	8920	8920	8920	100
579	20241008	090100	0	8920	8920	8920	8920	0
580	20241008	090000	0	8920	8920	8920	8920	0