KissMeData/002420/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183700	115697520	5920	5920	5920	5920	148
3	20241014	183600	115697520	5920	5920	5920	5920	0
4	20241014	183500	115697520	5920	5920	5920	5920	0
5	20241014	183400	115697520	5920	5920	5920	5920	0
6	20241014	183300	115697520	5920	5920	5920	5920	0
7	20241014	183200	115697520	5920	5920	5920	5920	0
8	20241014	183100	115697520	5920	5920	5920	5920	0
9	20241014	183000	115697520	5920	5920	5920	5920	0
10	20241014	182900	115697520	5920	5920	5920	5920	0
11	20241014	182800	115697520	5920	5920	5920	5920	0
12	20241014	182700	115697520	5920	5920	5920	5920	0
13	20241014	182600	115697520	5920	5920	5920	5920	0
14	20241014	182500	115697520	5920	5920	5920	5920	0
15	20241014	182400	115697520	5920	5920	5920	5920	0
16	20241014	182300	115697520	5920	5920	5920	5920	0
17	20241014	182200	115697520	5920	5920	5920	5920	0
18	20241014	182100	115697520	5920	5920	5920	5920	0
19	20241014	182000	115697520	5920	5920	5920	5920	0
20	20241014	181900	115697520	5920	5920	5920	5920	0
21	20241014	181800	115697520	5920	5920	5920	5920	0
22	20241014	181700	115697520	5920	5920	5920	5920	0
23	20241014	181600	115697520	5920	5920	5920	5920	0
24	20241014	181500	115697520	5920	5920	5920	5920	0
25	20241014	181400	115697520	5920	5920	5920	5920	0
26	20241014	181300	115697520	5920	5920	5920	5920	0
27	20241014	181200	115697520	5920	5920	5920	5920	0
28	20241014	181100	115697520	5920	5920	5920	5920	0
29	20241014	181000	115697520	5920	5920	5920	5920	0
30	20241014	180900	115697520	5920	5920	5920	5920	0
31	20241014	180800	115697520	5920	5920	5920	5920	0
32	20241014	180700	115697520	5920	5920	5920	5920	148
33	20241014	180600	115697520	5920	5920	5920	5920	0
34	20241014	180500	115697520	5920	5920	5920	5920	0
35	20241014	180400	115697520	5920	5920	5920	5920	0
36	20241014	180300	115697520	5920	5920	5920	5920	0
37	20241014	180200	115697520	5920	5920	5920	5920	0
38	20241014	180100	115697520	5920	5920	5920	5920	0
39	20241014	180000	115697520	5920	5920	5920	5920	0
40	20241014	175900	115697520	5920	5920	5920	5920	0
41	20241014	175800	115697520	5920	5920	5920	5920	0
42	20241014	175700	115697520	5920	5920	5920	5920	0
43	20241014	175600	115697520	5920	5920	5920	5920	0
44	20241014	175500	115697520	5920	5920	5920	5920	0
45	20241014	175400	115697520	5920	5920	5920	5920	0
46	20241014	175300	115697520	5920	5920	5920	5920	0
47	20241014	175200	115697520	5920	5920	5920	5920	0
48	20241014	175100	115697520	5920	5920	5920	5920	0
49	20241014	175000	115697520	5920	5920	5920	5920	0
50	20241014	174900	115697520	5920	5920	5920	5920	0
51	20241014	174800	115697520	5920	5920	5920	5920	0
52	20241014	174700	115697520	5920	5920	5920	5920	0
53	20241014	174600	115697520	5920	5920	5920	5920	0
54	20241014	174500	115697520	5920	5920	5920	5920	0
55	20241014	174400	115697520	5920	5920	5920	5920	0
56	20241014	174300	115697520	5920	5920	5920	5920	0
57	20241014	174200	115697520	5920	5920	5920	5920	0
58	20241014	174100	115697520	5920	5920	5920	5920	0
59	20241014	174000	115697520	5920	5920	5920	5920	0
60	20241014	173900	115697520	5920	5920	5920	5920	0
61	20241014	173800	115697520	5920	5920	5920	5920	0
62	20241014	173700	115697520	5920	5920	5920	5920	148
63	20241014	173600	115697520	5920	5920	5920	5920	0
64	20241014	173500	115697520	5920	5920	5920	5920	0
65	20241014	173400	115697520	5920	5920	5920	5920	0
66	20241014	173300	115697520	5920	5920	5920	5920	0
67	20241014	173200	115697520	5920	5920	5920	5920	0
68	20241014	173100	115697520	5920	5920	5920	5920	0
69	20241014	173000	115697520	5920	5920	5920	5920	0
70	20241014	172900	115697520	5920	5920	5920	5920	0
71	20241014	172800	115697520	5920	5920	5920	5920	0
72	20241014	172700	115697520	5920	5920	5920	5920	0
73	20241014	172600	115697520	5920	5920	5920	5920	0
74	20241014	172500	115697520	5920	5920	5920	5920	0
75	20241014	172400	115697520	5920	5920	5920	5920	0
76	20241014	172300	115697520	5920	5920	5920	5920	0
77	20241014	172200	115697520	5920	5920	5920	5920	0
78	20241014	172100	115697520	5920	5920	5920	5920	0
79	20241014	172000	115697520	5920	5920	5920	5920	0
80	20241014	171900	115697520	5920	5920	5920	5920	0
81	20241014	171800	115697520	5920	5920	5920	5920	0
82	20241014	171700	115697520	5920	5920	5920	5920	0
83	20241014	171600	115697520	5920	5920	5920	5920	0
84	20241014	171500	115697520	5920	5920	5920	5920	0
85	20241014	171400	115697520	5920	5920	5920	5920	0
86	20241014	171300	115697520	5920	5920	5920	5920	0
87	20241014	171200	115697520	5920	5920	5920	5920	0
88	20241014	171100	115697520	5920	5920	5920	5920	0
89	20241014	171000	115697520	5920	5920	5920	5920	0
90	20241014	170900	115697520	5920	5920	5920	5920	0
91	20241014	170800	115697520	5920	5920	5920	5920	0
92	20241014	170700	115697520	5920	5920	5920	5920	148
93	20241014	170600	115697520	5920	5920	5920	5920	0
94	20241014	170500	115697520	5920	5920	5920	5920	0
95	20241014	170400	115697520	5920	5920	5920	5920	0
96	20241014	170300	115697520	5920	5920	5920	5920	0
97	20241014	170200	115697520	5920	5920	5920	5920	0
98	20241014	170100	115697520	5920	5920	5920	5920	0
99	20241014	170000	115697520	5920	5920	5920	5920	0
100	20241014	165900	115697520	5920	5920	5920	5920	0
101	20241014	165800	115697520	5920	5920	5920	5920	0
102	20241014	165700	115697520	5920	5920	5920	5920	0
103	20241014	165600	115697520	5920	5920	5920	5920	0
104	20241014	165500	115697520	5920	5920	5920	5920	0
105	20241014	165400	115697520	5920	5920	5920	5920	0
106	20241014	165300	115697520	5920	5920	5920	5920	0
107	20241014	165200	115697520	5920	5920	5920	5920	0
108	20241014	165100	115697520	5920	5920	5920	5920	0
109	20241014	165000	115697520	5920	5920	5920	5920	0
110	20241014	164900	115697520	5920	5920	5920	5920	0
111	20241014	164800	115697520	5920	5920	5920	5920	0
112	20241014	164700	115697520	5920	5920	5920	5920	0
113	20241014	164600	115697520	5920	5920	5920	5920	0
114	20241014	164500	115697520	5920	5920	5920	5920	0
115	20241014	164400	115697520	5920	5920	5920	5920	0
116	20241014	164300	115697520	5920	5920	5920	5920	0
117	20241014	164200	115697520	5920	5920	5920	5920	0
118	20241014	164100	115697520	5920	5920	5920	5920	0
119	20241014	164000	115697520	5920	5920	5920	5920	0
120	20241014	163900	115697520	5920	5920	5920	5920	0
121	20241014	163800	115697520	5920	5920	5920	5920	0
122	20241014	163700	115697520	5920	5920	5920	5920	148
123	20241014	163600	115697520	5920	5920	5920	5920	0
124	20241014	163500	115697520	5920	5920	5920	5920	0
125	20241014	163400	115697520	5920	5920	5920	5920	0
126	20241014	163300	115697520	5920	5920	5920	5920	0
127	20241014	163200	115697520	5920	5920	5920	5920	0
128	20241014	163100	115697520	5920	5920	5920	5920	0
129	20241014	163000	115697520	5920	5920	5920	5920	0
130	20241014	162900	115697520	5920	5920	5920	5920	0
131	20241014	162800	115697520	5920	5920	5920	5920	0
132	20241014	162700	115697520	5920	5920	5920	5920	0
133	20241014	162600	115697520	5920	5920	5920	5920	0
134	20241014	162500	115697520	5920	5920	5920	5920	0
135	20241014	162400	115697520	5920	5920	5920	5920	0
136	20241014	162300	115697520	5920	5920	5920	5920	0
137	20241014	162200	115697520	5920	5920	5920	5920	0
138	20241014	162100	115697520	5920	5920	5920	5920	0
139	20241014	162000	115697520	5920	5920	5920	5920	0
140	20241014	161900	115697520	5920	5920	5920	5920	0
141	20241014	161800	115697520	5920	5920	5920	5920	0
142	20241014	161700	115697520	5920	5920	5920	5920	0
143	20241014	161600	115697520	5920	5920	5920	5920	0
144	20241014	161500	115697520	5920	5920	5920	5920	0
145	20241014	161400	115697520	5920	5920	5920	5920	0
146	20241014	161300	115697520	5920	5920	5920	5920	0
147	20241014	161200	115697520	5920	5920	5920	5920	0
148	20241014	161100	115697520	5920	5920	5920	5920	0
149	20241014	161000	115697520	5920	5920	5920	5920	0
150	20241014	160900	115697520	5920	5920	5920	5920	0
151	20241014	160800	115697520	5920	5920	5920	5920	0
152	20241014	160700	115697520	5920	5920	5920	5920	148
153	20241014	160600	115697520	5920	5920	5920	5920	0
154	20241014	160500	115697520	5920	5920	5920	5920	0
155	20241014	160400	115697520	5920	5920	5920	5920	0
156	20241014	160300	115697520	5920	5920	5920	5920	0
157	20241014	160200	115697520	5920	5920	5920	5920	0
158	20241014	160100	115697520	5920	5920	5920	5920	0
159	20241014	160000	115697520	5920	5920	5920	5920	0
160	20241014	155900	115697520	5920	5920	5920	5920	0
161	20241014	155800	115697520	5920	5920	5920	5920	0
162	20241014	155700	115697520	5920	5920	5920	5920	0
163	20241014	155600	115697520	5920	5920	5920	5920	0
164	20241014	155500	115697520	5920	5920	5920	5920	0
165	20241014	155400	115697520	5920	5920	5920	5920	0
166	20241014	155300	115697520	5920	5920	5920	5920	0
167	20241014	155200	115697520	5920	5920	5920	5920	0
168	20241014	155100	115697520	5920	5920	5920	5920	0
169	20241014	155000	115697520	5920	5920	5920	5920	0
170	20241014	154900	115697520	5920	5920	5920	5920	0
171	20241014	154800	115697520	5920	5920	5920	5920	0
172	20241014	154700	115697520	5920	5920	5920	5920	0
173	20241014	154600	115697520	5920	5920	5920	5920	0
174	20241014	154500	115697520	5920	5920	5920	5920	0
175	20241014	154400	115697520	5920	5920	5920	5920	0
176	20241014	154300	115697520	5920	5920	5920	5920	0
177	20241014	154200	115697520	5920	5920	5920	5920	0
178	20241014	154100	115697520	5920	5920	5920	5920	0
179	20241014	154000	115697520	5920	5920	5920	5920	0
180	20241014	153900	115697520	5920	5920	5920	5920	0
181	20241014	153800	115697520	5920	5920	5920	5920	0
182	20241014	153700	115697520	5920	5920	5920	5920	148
183	20241014	153600	115697520	5920	5920	5920	5920	0
184	20241014	153500	115697520	5920	5920	5920	5920	0
185	20241014	153400	115697520	5920	5920	5920	5920	0
186	20241014	153300	115697520	5920	5920	5920	5920	0
187	20241014	153200	115697520	5920	5920	5920	5920	0
188	20241014	153100	115697520	5920	5920	5920	5920	0
189	20241014	153000	115697520	5920	5920	5920	5920	148
190	20241014	152900	114821360	5930	5930	5930	5930	0
191	20241014	152800	114821360	5930	5930	5930	5930	0
192	20241014	152700	114821360	5930	5930	5930	5930	0
193	20241014	152600	114821360	5930	5930	5930	5930	0
194	20241014	152500	114821360	5930	5930	5930	5930	0
195	20241014	152400	114821360	5930	5930	5930	5930	0
196	20241014	152300	114821360	5930	5930	5930	5930	0
197	20241014	152200	114821360	5930	5930	5930	5930	0
198	20241014	152100	114821360	5930	5930	5930	5930	0
199	20241014	152000	114821360	5930	5930	5930	5930	0
200	20241014	151900	114821360	5930	5930	5930	5930	0
201	20241014	151800	114821360	5930	5930	5930	5930	1
202	20241014	151700	114815430	5960	5960	5960	5960	0
203	20241014	151600	114815430	5960	5960	5960	5960	0
204	20241014	151500	114815430	5960	5960	5960	5960	0
205	20241014	151400	114815430	5960	5960	5960	5960	0
206	20241014	151300	114815430	5960	5950	5960	5950	53
207	20241014	151200	114500060	5950	5950	5950	5950	0
208	20241014	151100	114500060	5950	5950	5950	5950	1
209	20241014	151000	114494110	5920	5920	5920	5920	1
210	20241014	150900	114488190	5950	5950	5950	5950	0
211	20241014	150800	114488190	5950	5950	5950	5950	0
212	20241014	150700	114488190	5950	5950	5950	5950	0
213	20241014	150600	114488190	5950	5950	5950	5950	0
214	20241014	150500	114488190	5950	5950	5950	5950	0
215	20241014	150400	114488190	5950	5950	5950	5950	0
216	20241014	150300	114488190	5950	5950	5950	5950	0
217	20241014	150200	114488190	5950	5950	5950	5950	19
218	20241014	150100	114375140	5950	5950	5950	5950	0
219	20241014	150000	114375140	5950	5950	5950	5950	0
220	20241014	145900	114375140	5950	5950	5950	5950	0
221	20241014	145800	114375140	5950	5920	5950	5920	792
222	20241014	145700	109686470	5950	5950	5950	5950	0
223	20241014	145600	109686470	5950	5950	5950	5950	1
224	20241014	145500	109680520	5920	5920	5920	5920	0
225	20241014	145400	109680520	5920	5920	5920	5920	0
226	20241014	145300	109680520	5920	5920	5920	5920	0
227	20241014	145200	109680520	5920	5920	5920	5920	0
228	20241014	145100	109680520	5920	5920	5920	5920	0
229	20241014	145000	109680520	5920	5920	5920	5920	0
230	20241014	144900	109680520	5920	5920	5920	5920	0
231	20241014	144800	109680520	5920	5920	5920	5920	0
232	20241014	144700	109680520	5920	5920	5920	5920	201
233	20241014	144600	108490600	5930	5930	5930	5930	0
234	20241014	144500	108490600	5930	5930	5930	5930	0
235	20241014	144400	108490600	5930	5930	5930	5930	0
236	20241014	144300	108490600	5930	5930	5930	5930	0
237	20241014	144200	108490600	5930	5930	5930	5930	0
238	20241014	144100	108490600	5930	5950	5960	5930	13
239	20241014	144000	108413250	5950	5950	5950	5950	0
240	20241014	143900	108413250	5950	5950	5950	5950	1
241	20241014	143800	108407300	5940	5940	5940	5940	57
242	20241014	143700	108068720	5930	5930	5930	5930	1
243	20241014	143600	108062790	5940	5940	5940	5940	0
244	20241014	143500	108062790	5940	5940	5940	5940	0
245	20241014	143400	108062790	5940	5940	5940	5940	0
246	20241014	143300	108062790	5940	5940	5940	5940	1
247	20241014	143200	108056850	5910	5910	5910	5910	1
248	20241014	143100	108050940	5930	5930	5930	5930	0
249	20241014	143000	108050940	5930	5930	5930	5930	50
250	20241014	142900	107754440	5930	5930	5930	5930	0
251	20241014	142800	107754440	5930	5930	5930	5930	0
252	20241014	142700	107754440	5930	5930	5930	5930	0
253	20241014	142600	107754440	5930	5930	5930	5930	0
254	20241014	142500	107754440	5930	5930	5930	5930	0
255	20241014	142400	107754440	5930	5930	5930	5930	0
256	20241014	142300	107754440	5930	5930	5930	5930	0
257	20241014	142200	107754440	5930	5930	5930	5930	0
258	20241014	142100	107754440	5930	5930	5930	5930	0
259	20241014	142000	107754440	5930	5930	5930	5930	0
260	20241014	141900	107754440	5930	5930	5930	5930	0
261	20241014	141800	107754440	5930	5930	5930	5930	0
262	20241014	141700	107754440	5930	5930	5930	5930	0
263	20241014	141600	107754440	5930	5930	5930	5930	0
264	20241014	141500	107754440	5930	5930	5930	5930	72
265	20241014	141400	107327480	5930	5930	5930	5930	0
266	20241014	141300	107327480	5930	5930	5930	5930	0
267	20241014	141200	107327480	5930	5930	5930	5930	0
268	20241014	141100	107327480	5930	5930	5930	5930	0
269	20241014	141000	107327480	5930	5930	5930	5930	0
270	20241014	140900	107327480	5930	5930	5930	5930	0
271	20241014	140800	107327480	5930	5930	5930	5930	0
272	20241014	140700	107327480	5930	5930	5930	5930	0
273	20241014	140600	107327480	5930	5930	5930	5930	0
274	20241014	140500	107327480	5930	5930	5930	5930	0
275	20241014	140400	107327480	5930	5930	5930	5930	0
276	20241014	140300	107327480	5930	5930	5930	5930	0
277	20241014	140200	107327480	5930	5930	5930	5930	0
278	20241014	140100	107327480	5930	5930	5930	5930	0
279	20241014	140000	107327480	5930	5930	5930	5930	0
280	20241014	135900	107327480	5930	5930	5930	5930	0
281	20241014	135800	107327480	5930	5930	5930	5930	0
282	20241014	135700	107327480	5930	5930	5930	5930	0
283	20241014	135600	107327480	5930	5930	5930	5930	0
284	20241014	135500	107327480	5930	5920	5930	5900	734
285	20241014	135400	102987210	5930	5930	5930	5930	1
286	20241014	135300	102981280	5910	5910	5910	5910	0
287	20241014	135200	102981280	5910	5910	5910	5910	24
288	20241014	135100	102839440	5910	5910	5910	5910	0
289	20241014	135000	102839440	5910	5920	5920	5880	42
290	20241014	134900	102592350	5900	5890	5900	5890	39
291	20241014	134800	102362630	5880	5880	5880	5880	0
292	20241014	134700	102362630	5880	5880	5880	5880	0
293	20241014	134600	102362630	5880	5880	5880	5880	0
294	20241014	134500	102362630	5880	5880	5880	5880	0
295	20241014	134400	102362630	5880	5880	5880	5880	0
296	20241014	134300	102362630	5880	5880	5880	5880	0
297	20241014	134200	102362630	5880	5880	5880	5880	0
298	20241014	134100	102362630	5880	5880	5880	5880	0
299	20241014	134000	102362630	5880	5880	5880	5880	0
300	20241014	133900	102362630	5880	5900	5900	5880	193
301	20241014	133800	101224290	5900	5900	5900	5900	0
302	20241014	133700	101224290	5900	5900	5900	5900	0
303	20241014	133600	101224290	5900	5900	5900	5900	0
304	20241014	133500	101224290	5900	5900	5900	5900	0
305	20241014	133400	101224290	5900	5900	5900	5900	0
306	20241014	133300	101224290	5900	5900	5900	5900	25
307	20241014	133200	101076790	5900	5900	5900	5900	0
308	20241014	133100	101076790	5900	5900	5900	5900	2
309	20241014	133000	101064990	5900	5900	5900	5900	0
310	20241014	132900	101064990	5900	5900	5900	5900	0
311	20241014	132800	101064990	5900	5900	5900	5900	0
312	20241014	132700	101064990	5900	5900	5900	5900	0
313	20241014	132600	101064990	5900	5900	5900	5900	0
314	20241014	132500	101064990	5900	5900	5900	5900	0
315	20241014	132400	101064990	5900	5900	5900	5900	0
316	20241014	132300	101064990	5900	5900	5900	5900	0
317	20241014	132200	101064990	5900	5900	5900	5900	0
318	20241014	132100	101064990	5900	5900	5900	5900	0
319	20241014	132000	101064990	5900	5900	5900	5900	0
320	20241014	131900	101064990	5900	5900	5900	5900	0
321	20241014	131800	101064990	5900	5900	5900	5900	0
322	20241014	131700	101064990	5900	5900	5900	5900	0
323	20241014	131600	101064990	5900	5900	5900	5900	0
324	20241014	131500	101064990	5900	5900	5900	5900	0
325	20241014	131400	101064990	5900	5900	5900	5900	0
326	20241014	131300	101064990	5900	5900	5900	5900	0
327	20241014	131200	101064990	5900	5900	5900	5900	1
328	20241014	131100	101059090	5870	5880	5880	5870	147
329	20241014	131000	100195980	5880	5900	5900	5880	213
330	20241014	130900	98943410	5930	5930	5930	5930	0
331	20241014	130800	98943410	5930	5930	5930	5930	0
332	20241014	130700	98943410	5930	5930	5930	5930	0
333	20241014	130600	98943410	5930	5930	5930	5930	0
334	20241014	130500	98943410	5930	5930	5930	5930	0
335	20241014	130400	98943410	5930	5930	5930	5930	0
336	20241014	130300	98943410	5930	5930	5930	5930	0
337	20241014	130200	98943410	5930	5930	5930	5930	0
338	20241014	130100	98943410	5930	5930	5930	5930	0
339	20241014	130000	98943410	5930	5930	5930	5930	0
340	20241014	125900	98943410	5930	5930	5930	5930	0
341	20241014	125800	98943410	5930	5930	5930	5930	0
342	20241014	125700	98943410	5930	5930	5930	5930	0
343	20241014	125600	98943410	5930	5930	5930	5930	0
344	20241014	125500	98943410	5930	5930	5930	5930	0
345	20241014	125400	98943410	5930	5930	5930	5930	0
346	20241014	125300	98943410	5930	5930	5930	5930	0
347	20241014	125200	98943410	5930	5930	5930	5930	0
348	20241014	125100	98943410	5930	5930	5930	5930	0
349	20241014	125000	98943410	5930	5930	5930	5930	0
350	20241014	124900	98943410	5930	5930	5930	5930	0
351	20241014	124800	98943410	5930	5930	5930	5930	0
352	20241014	124700	98943410	5930	5930	5930	5930	0
353	20241014	124600	98943410	5930	5930	5930	5930	0
354	20241014	124500	98943410	5930	5930	5930	5930	0
355	20241014	124400	98943410	5930	5930	5930	5930	0
356	20241014	124300	98943410	5930	5930	5930	5930	0
357	20241014	124200	98943410	5930	5930	5930	5930	100
358	20241014	124100	98350410	5960	5960	5960	5960	0
359	20241014	124000	98350410	5960	5960	5960	5960	0
360	20241014	123900	98350410	5960	5960	5960	5960	0
361	20241014	123800	98350410	5960	5960	5960	5960	0
362	20241014	123700	98350410	5960	5960	5960	5960	0
363	20241014	123600	98350410	5960	5960	5960	5960	2
364	20241014	123500	98338490	5930	5930	5930	5930	0
365	20241014	123400	98338490	5930	5930	5930	5930	0
366	20241014	123300	98338490	5930	5930	5930	5930	0
367	20241014	123200	98338490	5930	5930	5930	5930	0
368	20241014	123100	98338490	5930	5930	5930	5930	0
369	20241014	123000	98338490	5930	5930	5930	5930	0
370	20241014	122900	98338490	5930	5930	5930	5930	0
371	20241014	122800	98338490	5930	5930	5930	5930	0
372	20241014	122700	98338490	5930	5930	5930	5930	0
373	20241014	122600	98338490	5930	5930	5930	5930	0
374	20241014	122500	98338490	5930	5930	5930	5930	0
375	20241014	122400	98338490	5930	5930	5930	5930	0
376	20241014	122300	98338490	5930	5930	5930	5930	90
377	20241014	122200	97804790	5930	5930	5930	5930	0
378	20241014	122100	97804790	5930	5930	5930	5930	0
379	20241014	122000	97804790	5930	5930	5930	5930	0
380	20241014	121900	97804790	5930	5930	5930	5930	10
381	20241014	121800	97745490	5960	5960	5960	5960	15
382	20241014	121700	97656090	5960	5960	5960	5960	0
383	20241014	121600	97656090	5960	5960	5960	5960	1
384	20241014	121500	97650130	5950	5950	5950	5950	0
385	20241014	121400	97650130	5950	5950	5950	5950	0
386	20241014	121300	97650130	5950	5940	5950	5940	301
387	20241014	121200	95859200	5940	5940	5940	5940	10
388	20241014	121100	95799800	5950	5940	5950	5940	2
389	20241014	121000	95787910	5940	5940	5940	5940	0
390	20241014	120900	95787910	5940	5940	5940	5940	0
391	20241014	120800	95787910	5940	5940	5940	5940	0
392	20241014	120700	95787910	5940	5940	5940	5940	0
393	20241014	120600	95787910	5940	5940	5940	5940	0
394	20241014	120500	95787910	5940	5940	5940	5940	0
395	20241014	120400	95787910	5940	5940	5940	5940	0
396	20241014	120300	95787910	5940	5940	5940	5940	0
397	20241014	120200	95787910	5940	5940	5940	5940	0
398	20241014	120100	95787910	5940	5940	5940	5940	0
399	20241014	120000	95787910	5940	5940	5940	5940	0
400	20241014	115900	95787910	5940	5940	5940	5940	0
401	20241014	115800	95787910	5940	5940	5940	5940	0
402	20241014	115700	95787910	5940	5940	5940	5940	0
403	20241014	115600	95787910	5940	5940	5940	5940	0
404	20241014	115500	95787910	5940	5940	5940	5940	200
405	20241014	115400	94599910	5940	5940	5940	5940	0
406	20241014	115300	94599910	5940	5940	5940	5940	0
407	20241014	115200	94599910	5940	5940	5940	5940	0
408	20241014	115100	94599910	5940	5940	5940	5940	0
409	20241014	115000	94599910	5940	5940	5940	5940	0
410	20241014	114900	94599910	5940	5940	5940	5940	0
411	20241014	114800	94599910	5940	5940	5940	5940	0
412	20241014	114700	94599910	5940	5940	5940	5940	0
413	20241014	114600	94599910	5940	5940	5940	5940	0
414	20241014	114500	94599910	5940	5940	5940	5940	0
415	20241014	114400	94599910	5940	5940	5940	5940	0
416	20241014	114300	94599910	5940	5940	5940	5940	0
417	20241014	114200	94599910	5940	5940	5940	5940	0
418	20241014	114100	94599910	5940	5940	5940	5940	0
419	20241014	114000	94599910	5940	5940	5940	5940	0
420	20241014	113900	94599910	5940	5940	5940	5940	0
421	20241014	113800	94599910	5940	5940	5940	5940	0
422	20241014	113700	94599910	5940	5940	5940	5940	0
423	20241014	113600	94599910	5940	5940	5940	5940	0
424	20241014	113500	94599910	5940	5940	5940	5940	1
425	20241014	113400	94593970	5910	5910	5910	5910	0
426	20241014	113300	94593970	5910	5910	5910	5910	51
427	20241014	113200	94292560	5910	5910	5910	5910	0
428	20241014	113100	94292560	5910	5910	5910	5910	47
429	20241014	113000	94014790	5910	5910	5910	5910	0
430	20241014	112900	94014790	5910	5910	5910	5910	0
431	20241014	112800	94014790	5910	5910	5910	5910	0
432	20241014	112700	94014790	5910	5910	5910	5910	0
433	20241014	112600	94014790	5910	5910	5910	5910	297
434	20241014	112500	92259520	5910	5910	5910	5910	233
435	20241014	112400	90882490	5900	5900	5900	5900	0
436	20241014	112300	90882490	5900	5880	5900	5880	35
437	20241014	112200	90676430	5860	5860	5860	5860	0
438	20241014	112100	90676430	5860	5860	5860	5860	0
439	20241014	112000	90676430	5860	5860	5860	5860	0
440	20241014	111900	90676430	5860	5860	5860	5860	0
441	20241014	111800	90676430	5860	5860	5860	5860	25
442	20241014	111700	90529930	5860	5870	5870	5860	24
443	20241014	111600	90389280	5880	5880	5880	5880	0
444	20241014	111500	90389280	5880	5880	5880	5880	0
445	20241014	111400	90389280	5880	5880	5880	5880	279
446	20241014	111300	88748760	5890	5890	5890	5890	50
447	20241014	111200	88454260	5890	5890	5890	5890	0
448	20241014	111100	88454260	5890	5890	5890	5890	19
449	20241014	111000	88342350	5890	5890	5890	5890	0
450	20241014	110900	88342350	5890	5900	5900	5890	90
451	20241014	110800	87811440	5900	5900	5900	5900	0
452	20241014	110700	87811440	5900	5900	5900	5900	0
453	20241014	110600	87811440	5900	5900	5900	5900	0
454	20241014	110500	87811440	5900	5900	5900	5900	10
455	20241014	110400	87752440	5900	5900	5900	5900	0
456	20241014	110300	87752440	5900	5900	5900	5900	100
457	20241014	110200	87162440	5900	5900	5900	5900	0
458	20241014	110100	87162440	5900	5900	5900	5900	1
459	20241014	110000	87156540	5900	5900	5900	5900	0
460	20241014	105900	87156540	5900	5900	5950	5900	4
461	20241014	105800	87132890	5880	5880	5880	5880	0
462	20241014	105700	87132890	5880	5880	5880	5880	0
463	20241014	105600	87132890	5880	5880	5880	5880	0
464	20241014	105500	87132890	5880	5880	5880	5880	13
465	20241014	105400	87056450	5920	5920	5920	5920	0
466	20241014	105300	87056450	5920	5920	5920	5920	0
467	20241014	105200	87056450	5920	5920	5920	5920	0
468	20241014	105100	87056450	5920	5890	5920	5890	399
469	20241014	105000	84694480	5890	5890	5890	5890	0
470	20241014	104900	84694480	5890	5880	5890	5880	2
471	20241014	104800	84682710	5880	5870	5920	5870	4573
472	20241014	104700	57611080	5870	5870	5870	5870	0
473	20241014	104600	57611080	5870	5870	5870	5870	0
474	20241014	104500	57611080	5870	5870	5870	5870	0
475	20241014	104400	57611080	5870	5870	5870	5870	0
476	20241014	104300	57611080	5870	5870	5870	5870	5
477	20241014	104200	57581730	5920	5920	5920	5920	0
478	20241014	104100	57581730	5920	5920	5920	5920	0
479	20241014	104000	57581730	5920	5920	5920	5920	0
480	20241014	103900	57581730	5920	5870	5920	5870	150
481	20241014	103800	56695950	5910	5910	5910	5910	0
482	20241014	103700	56695950	5910	5910	5910	5910	0
483	20241014	103600	56695950	5910	5910	5910	5910	0
484	20241014	103500	56695950	5910	5850	5910	5850	32
485	20241014	103400	56508660	5830	5870	5870	5830	2200
486	20241014	103300	43640760	5870	5880	5880	5870	550
487	20241014	103200	40408230	5910	5910	5910	5910	0
488	20241014	103100	40408230	5910	5910	5910	5910	6
489	20241014	103000	40372770	5910	5910	5910	5910	0
490	20241014	102900	40372770	5910	5880	5910	5880	358
491	20241014	102800	38263590	5890	5890	5890	5890	0
492	20241014	102700	38263590	5890	5890	5890	5890	0
493	20241014	102600	38263590	5890	5890	5890	5890	0
494	20241014	102500	38263590	5890	5890	5890	5890	38
495	20241014	102400	38039770	5880	5880	5880	5880	100
496	20241014	102300	37451770	5890	5890	5890	5890	20
497	20241014	102200	37333970	5890	5890	5890	5890	7
498	20241014	102100	37292740	5870	5870	5870	5870	0
499	20241014	102000	37292740	5870	5870	5870	5870	0
500	20241014	101900	37292740	5870	5870	5870	5870	0
501	20241014	101800	37292740	5870	5870	5870	5870	0
502	20241014	101700	37292740	5870	5870	5870	5870	0
503	20241014	101600	37292740	5870	5870	5870	5870	5
504	20241014	101500	37263390	5870	5870	5870	5870	0
505	20241014	101400	37263390	5870	5870	5890	5870	3
506	20241014	101300	37245760	5840	5840	5840	5840	0
507	20241014	101200	37245760	5840	5850	5850	5840	120
508	20241014	101100	36544860	5840	5870	5870	5840	523
509	20241014	101000	33486230	5890	5890	5890	5890	0
510	20241014	100900	33486230	5890	5890	5890	5890	0
511	20241014	100800	33486230	5890	5890	5890	5890	0
512	20241014	100700	33486230	5890	5890	5890	5890	0
513	20241014	100600	33486230	5890	5890	5890	5890	0
514	20241014	100500	33486230	5890	5880	5890	5880	50
515	20241014	100400	33191890	5880	5880	5880	5880	1
516	20241014	100300	33186010	5870	5870	5870	5870	0
517	20241014	100200	33186010	5870	5870	5870	5870	0
518	20241014	100100	33186010	5870	5870	5870	5870	101
519	20241014	100000	32593140	5860	5860	5860	5860	0
520	20241014	095900	32593140	5860	5860	5860	5860	77
521	20241014	095800	32141920	5870	5870	5870	5870	1
522	20241014	095700	32136050	5870	5870	5870	5870	0
523	20241014	095600	32136050	5870	5860	5870	5860	17
524	20241014	095500	32036410	5870	5870	5870	5870	1
525	20241014	095400	32030540	5830	5850	5850	5830	607
526	20241014	095300	28481730	5860	5860	5860	5860	114
527	20241014	095200	27813690	5860	5870	5870	5860	495
528	20241014	095100	24912130	5870	5870	5870	5870	0
529	20241014	095000	24912130	5870	5880	5880	5870	275
530	20241014	094900	23296410	5890	5890	5890	5890	160
531	20241014	094800	22354010	5920	5920	5920	5920	0
532	20241014	094700	22354010	5920	5920	5920	5920	1
533	20241014	094600	22348090	5920	5920	5920	5920	6
534	20241014	094500	22312570	5910	5910	5910	5910	0
535	20241014	094400	22312570	5910	5900	5910	5890	1343
536	20241014	094300	14400530	5900	5900	5900	5900	0
537	20241014	094200	14400530	5900	5900	5900	5900	1
538	20241014	094100	14394630	5900	5900	5900	5900	0
539	20241014	094000	14394630	5900	5900	5900	5900	0
540	20241014	093900	14394630	5900	5900	5900	5900	0
541	20241014	093800	14394630	5900	5900	5900	5900	599
542	20241014	093700	10860530	5910	5910	5910	5910	201
543	20241014	093600	9672620	5920	5920	5920	5920	0
544	20241014	093500	9672620	5920	5920	5920	5920	0
545	20241014	093400	9672620	5920	5920	5920	5920	5
546	20241014	093300	9643020	5920	5920	5920	5920	0
547	20241014	093200	9643020	5920	5920	5920	5920	1
548	20241014	093100	9637100	5930	5930	5930	5930	0
549	20241014	093000	9637100	5930	5930	5930	5930	0
550	20241014	092900	9637100	5930	5930	5930	5930	1
551	20241014	092800	9631170	5930	5930	5930	5930	0
552	20241014	092700	9631170	5930	5930	5950	5930	147
553	20241014	092600	8759300	5930	5910	5930	5910	24
554	20241014	092500	8617380	5910	5910	5910	5910	0
555	20241014	092400	8617380	5910	5920	5920	5910	471
556	20241014	092300	5832570	5920	5920	5920	5920	0
557	20241014	092200	5832570	5920	5920	5920	5920	0
558	20241014	092100	5832570	5920	5920	5920	5920	30
559	20241014	092000	5654970	5910	5940	5940	5910	342
560	20241014	091900	3630000	5970	5950	5970	5950	2
561	20241014	091800	3618080	6020	6020	6020	6020	0
562	20241014	091700	3618080	6020	6020	6020	6020	0
563	20241014	091600	3618080	6020	6020	6020	6020	0
564	20241014	091500	3618080	6020	6020	6020	6020	0
565	20241014	091400	3618080	6020	6020	6020	6020	0
566	20241014	091300	3618080	6020	6020	6020	6020	0
567	20241014	091200	3618080	6020	6020	6020	6020	0
568	20241014	091100	3618080	6020	6020	6020	6020	1
569	20241014	091000	3612060	5930	5930	5930	5930	0
570	20241014	090900	3612060	5930	5930	5930	5930	0
571	20241014	090800	3612060	5930	5930	5930	5930	0
572	20241014	090700	3612060	5930	5930	5930	5930	0
573	20241014	090600	3612060	5930	5930	5930	5930	0
574	20241014	090500	3612060	5930	5940	5940	5920	201
575	20241014	090400	2420510	5980	5980	5980	5980	0
576	20241014	090300	2420510	5980	5980	5980	5980	100
577	20241014	090200	1822510	5980	5980	5980	5980	1
578	20241014	090100	1816530	5900	5930	5930	5900	150
579	20241014	090000	929500	5920	5980	5980	5920	157