KissMeData/002420/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	183700	34852420	5910	5910	5910	5910	2
3	20241029	183600	34852420	5910	5910	5910	5910	0
4	20241029	183500	34852420	5910	5910	5910	5910	0
5	20241029	183400	34852420	5910	5910	5910	5910	0
6	20241029	183300	34852420	5910	5910	5910	5910	0
7	20241029	183200	34852420	5910	5910	5910	5910	0
8	20241029	183100	34852420	5910	5910	5910	5910	0
9	20241029	183000	34852420	5910	5910	5910	5910	0
10	20241029	182900	34852420	5910	5910	5910	5910	0
11	20241029	182800	34852420	5910	5910	5910	5910	0
12	20241029	182700	34852420	5910	5910	5910	5910	0
13	20241029	182600	34852420	5910	5910	5910	5910	0
14	20241029	182500	34852420	5910	5910	5910	5910	0
15	20241029	182400	34852420	5910	5910	5910	5910	0
16	20241029	182300	34852420	5910	5910	5910	5910	0
17	20241029	182200	34852420	5910	5910	5910	5910	0
18	20241029	182100	34852420	5910	5910	5910	5910	0
19	20241029	182000	34852420	5910	5910	5910	5910	0
20	20241029	181900	34852420	5910	5910	5910	5910	0
21	20241029	181800	34852420	5910	5910	5910	5910	0
22	20241029	181700	34852420	5910	5910	5910	5910	0
23	20241029	181600	34852420	5910	5910	5910	5910	0
24	20241029	181500	34852420	5910	5910	5910	5910	0
25	20241029	181400	34852420	5910	5910	5910	5910	0
26	20241029	181300	34852420	5910	5910	5910	5910	0
27	20241029	181200	34852420	5910	5910	5910	5910	0
28	20241029	181100	34852420	5910	5910	5910	5910	0
29	20241029	181000	34852420	5910	5910	5910	5910	0
30	20241029	180900	34852420	5910	5910	5910	5910	0
31	20241029	180800	34852420	5910	5910	5910	5910	0
32	20241029	180700	34852420	5910	5910	5910	5910	2
33	20241029	180600	34852420	5910	5910	5910	5910	0
34	20241029	180500	34852420	5910	5910	5910	5910	0
35	20241029	180400	34852420	5910	5910	5910	5910	0
36	20241029	180300	34852420	5910	5910	5910	5910	0
37	20241029	180200	34852420	5910	5910	5910	5910	0
38	20241029	180100	34852420	5910	5910	5910	5910	0
39	20241029	180000	34852420	5910	5910	5910	5910	0
40	20241029	175900	34852420	5910	5910	5910	5910	0
41	20241029	175800	34852420	5910	5910	5910	5910	0
42	20241029	175700	34852420	5910	5910	5910	5910	0
43	20241029	175600	34852420	5910	5910	5910	5910	0
44	20241029	175500	34852420	5910	5910	5910	5910	0
45	20241029	175400	34852420	5910	5910	5910	5910	0
46	20241029	175300	34852420	5910	5910	5910	5910	0
47	20241029	175200	34852420	5910	5910	5910	5910	0
48	20241029	175100	34852420	5910	5910	5910	5910	0
49	20241029	175000	34852420	5910	5910	5910	5910	0
50	20241029	174900	34852420	5910	5910	5910	5910	0
51	20241029	174800	34852420	5910	5910	5910	5910	0
52	20241029	174700	34852420	5910	5910	5910	5910	0
53	20241029	174600	34852420	5910	5910	5910	5910	0
54	20241029	174500	34852420	5910	5910	5910	5910	0
55	20241029	174400	34852420	5910	5910	5910	5910	0
56	20241029	174300	34852420	5910	5910	5910	5910	0
57	20241029	174200	34852420	5910	5910	5910	5910	0
58	20241029	174100	34852420	5910	5910	5910	5910	0
59	20241029	174000	34852420	5910	5910	5910	5910	0
60	20241029	173900	34852420	5910	5910	5910	5910	0
61	20241029	173800	34852420	5910	5910	5910	5910	0
62	20241029	173700	34852420	5910	5910	5910	5910	2
63	20241029	173600	34852420	5910	5910	5910	5910	0
64	20241029	173500	34852420	5910	5910	5910	5910	0
65	20241029	173400	34852420	5910	5910	5910	5910	0
66	20241029	173300	34852420	5910	5910	5910	5910	0
67	20241029	173200	34852420	5910	5910	5910	5910	0
68	20241029	173100	34852420	5910	5910	5910	5910	0
69	20241029	173000	34852420	5910	5910	5910	5910	0
70	20241029	172900	34852420	5910	5910	5910	5910	0
71	20241029	172800	34852420	5910	5910	5910	5910	0
72	20241029	172700	34852420	5910	5910	5910	5910	0
73	20241029	172600	34852420	5910	5910	5910	5910	0
74	20241029	172500	34852420	5910	5910	5910	5910	0
75	20241029	172400	34852420	5910	5910	5910	5910	0
76	20241029	172300	34852420	5910	5910	5910	5910	0
77	20241029	172200	34852420	5910	5910	5910	5910	0
78	20241029	172100	34852420	5910	5910	5910	5910	0
79	20241029	172000	34852420	5910	5910	5910	5910	0
80	20241029	171900	34852420	5910	5910	5910	5910	0
81	20241029	171800	34852420	5910	5910	5910	5910	0
82	20241029	171700	34852420	5910	5910	5910	5910	0
83	20241029	171600	34852420	5910	5910	5910	5910	0
84	20241029	171500	34852420	5910	5910	5910	5910	0
85	20241029	171400	34852420	5910	5910	5910	5910	0
86	20241029	171300	34852420	5910	5910	5910	5910	0
87	20241029	171200	34852420	5910	5910	5910	5910	0
88	20241029	171100	34852420	5910	5910	5910	5910	0
89	20241029	171000	34852420	5910	5910	5910	5910	0
90	20241029	170900	34852420	5910	5910	5910	5910	0
91	20241029	170800	34852420	5910	5910	5910	5910	0
92	20241029	170700	34852420	5910	5910	5910	5910	2
93	20241029	170600	34852420	5910	5910	5910	5910	0
94	20241029	170500	34852420	5910	5910	5910	5910	0
95	20241029	170400	34852420	5910	5910	5910	5910	0
96	20241029	170300	34852420	5910	5910	5910	5910	0
97	20241029	170200	34852420	5910	5910	5910	5910	0
98	20241029	170100	34852420	5910	5910	5910	5910	0
99	20241029	170000	34852420	5910	5910	5910	5910	0
100	20241029	165900	34852420	5910	5910	5910	5910	0
101	20241029	165800	34852420	5910	5910	5910	5910	0
102	20241029	165700	34852420	5910	5910	5910	5910	0
103	20241029	165600	34852420	5910	5910	5910	5910	0
104	20241029	165500	34852420	5910	5910	5910	5910	0
105	20241029	165400	34852420	5910	5910	5910	5910	0
106	20241029	165300	34852420	5910	5910	5910	5910	0
107	20241029	165200	34852420	5910	5910	5910	5910	0
108	20241029	165100	34852420	5910	5910	5910	5910	0
109	20241029	165000	34852420	5910	5910	5910	5910	0
110	20241029	164900	34852420	5910	5910	5910	5910	0
111	20241029	164800	34852420	5910	5910	5910	5910	0
112	20241029	164700	34852420	5910	5910	5910	5910	0
113	20241029	164600	34852420	5910	5910	5910	5910	0
114	20241029	164500	34852420	5910	5910	5910	5910	0
115	20241029	164400	34852420	5910	5910	5910	5910	0
116	20241029	164300	34852420	5910	5910	5910	5910	0
117	20241029	164200	34852420	5910	5910	5910	5910	0
118	20241029	164100	34852420	5910	5910	5910	5910	0
119	20241029	164000	34852420	5910	5910	5910	5910	0
120	20241029	163900	34852420	5910	5910	5910	5910	0
121	20241029	163800	34852420	5910	5910	5910	5910	0
122	20241029	163700	34852420	5910	5910	5910	5910	2
123	20241029	163600	34852420	5910	5910	5910	5910	0
124	20241029	163500	34852420	5910	5910	5910	5910	0
125	20241029	163400	34852420	5910	5910	5910	5910	0
126	20241029	163300	34852420	5910	5910	5910	5910	0
127	20241029	163200	34852420	5910	5910	5910	5910	0
128	20241029	163100	34852420	5910	5910	5910	5910	0
129	20241029	163000	34852420	5910	5910	5910	5910	0
130	20241029	162900	34852420	5910	5910	5910	5910	0
131	20241029	162800	34852420	5910	5910	5910	5910	0
132	20241029	162700	34852420	5910	5910	5910	5910	0
133	20241029	162600	34852420	5910	5910	5910	5910	0
134	20241029	162500	34852420	5910	5910	5910	5910	0
135	20241029	162400	34852420	5910	5910	5910	5910	0
136	20241029	162300	34852420	5910	5910	5910	5910	0
137	20241029	162200	34852420	5910	5910	5910	5910	0
138	20241029	162100	34852420	5910	5910	5910	5910	0
139	20241029	162000	34852420	5910	5910	5910	5910	0
140	20241029	161900	34852420	5910	5910	5910	5910	0
141	20241029	161800	34852420	5910	5910	5910	5910	0
142	20241029	161700	34852420	5910	5910	5910	5910	0
143	20241029	161600	34852420	5910	5910	5910	5910	0
144	20241029	161500	34852420	5910	5910	5910	5910	0
145	20241029	161400	34852420	5910	5910	5910	5910	0
146	20241029	161300	34852420	5910	5910	5910	5910	0
147	20241029	161200	34852420	5910	5910	5910	5910	0
148	20241029	161100	34852420	5910	5910	5910	5910	0
149	20241029	161000	34852420	5910	5910	5910	5910	0
150	20241029	160900	34852420	5910	5910	5910	5910	0
151	20241029	160800	34852420	5910	5910	5910	5910	0
152	20241029	160700	34852420	5910	5910	5910	5910	2
153	20241029	160600	34852420	5910	5910	5910	5910	0
154	20241029	160500	34852420	5910	5910	5910	5910	0
155	20241029	160400	34852420	5910	5910	5910	5910	0
156	20241029	160300	34852420	5910	5910	5910	5910	0
157	20241029	160200	34852420	5910	5910	5910	5910	0
158	20241029	160100	34852420	5910	5910	5910	5910	0
159	20241029	160000	34852420	5910	5910	5910	5910	0
160	20241029	155900	34852420	5910	5910	5910	5910	0
161	20241029	155800	34852420	5910	5910	5910	5910	0
162	20241029	155700	34852420	5910	5910	5910	5910	0
163	20241029	155600	34852420	5910	5910	5910	5910	0
164	20241029	155500	34852420	5910	5910	5910	5910	0
165	20241029	155400	34852420	5910	5910	5910	5910	0
166	20241029	155300	34852420	5910	5910	5910	5910	0
167	20241029	155200	34852420	5910	5910	5910	5910	0
168	20241029	155100	34852420	5910	5910	5910	5910	0
169	20241029	155000	34852420	5910	5910	5910	5910	0
170	20241029	154900	34852420	5910	5910	5910	5910	0
171	20241029	154800	34852420	5910	5910	5910	5910	0
172	20241029	154700	34852420	5910	5910	5910	5910	0
173	20241029	154600	34852420	5910	5910	5910	5910	0
174	20241029	154500	34852420	5910	5910	5910	5910	0
175	20241029	154400	34852420	5910	5910	5910	5910	0
176	20241029	154300	34852420	5910	5910	5910	5910	0
177	20241029	154200	34852420	5910	5910	5910	5910	0
178	20241029	154100	34852420	5910	5910	5910	5910	0
179	20241029	154000	34852420	5910	5910	5910	5910	0
180	20241029	153900	34852420	5910	5910	5910	5910	0
181	20241029	153800	34852420	5910	5910	5910	5910	0
182	20241029	153700	34852420	5910	5910	5910	5910	2
183	20241029	153600	34852420	5910	5910	5910	5910	0
184	20241029	153500	34852420	5910	5910	5910	5910	0
185	20241029	153400	34852420	5910	5910	5910	5910	0
186	20241029	153300	34852420	5910	5910	5910	5910	0
187	20241029	153200	34852420	5910	5910	5910	5910	0
188	20241029	153100	34852420	5910	5910	5910	5910	0
189	20241029	153000	34852420	5910	5910	5910	5910	2
190	20241029	152900	34840600	5940	5940	5940	5940	0
191	20241029	152800	34840600	5940	5940	5940	5940	0
192	20241029	152700	34840600	5940	5940	5940	5940	0
193	20241029	152600	34840600	5940	5940	5940	5940	0
194	20241029	152500	34840600	5940	5940	5940	5940	0
195	20241029	152400	34840600	5940	5940	5940	5940	0
196	20241029	152300	34840600	5940	5940	5940	5940	0
197	20241029	152200	34840600	5940	5940	5940	5940	0
198	20241029	152100	34840600	5940	5940	5940	5940	0
199	20241029	152000	34840600	5940	5940	5940	5940	0
200	20241029	151900	34840600	5940	5920	5940	5920	55
201	20241029	151800	34514620	5920	5920	5920	5920	0
202	20241029	151700	34514620	5920	5920	5920	5920	0
203	20241029	151600	34514620	5920	5920	5920	5920	0
204	20241029	151500	34514620	5920	5920	5920	5920	0
205	20241029	151400	34514620	5920	5920	5920	5920	0
206	20241029	151300	34514620	5920	5920	5920	5920	0
207	20241029	151200	34514620	5920	5920	5920	5920	0
208	20241029	151100	34514620	5920	5920	5920	5920	0
209	20241029	151000	34514620	5920	5920	5920	5920	0
210	20241029	150900	34514620	5920	5920	5920	5920	0
211	20241029	150800	34514620	5920	5920	5920	5920	0
212	20241029	150700	34514620	5920	5920	5920	5920	0
213	20241029	150600	34514620	5920	5920	5920	5920	0
214	20241029	150500	34514620	5920	5920	5920	5920	0
215	20241029	150400	34514620	5920	5920	5920	5920	0
216	20241029	150300	34514620	5920	5900	5920	5900	23
217	20241029	150200	34378870	5900	5900	5900	5900	1
218	20241029	150100	34372970	5850	5850	5850	5850	0
219	20241029	150000	34372970	5850	5850	5850	5850	0
220	20241029	145900	34372970	5850	5870	5870	5850	15
221	20241029	145800	34285180	5940	5940	5940	5940	0
222	20241029	145700	34285180	5940	5940	5940	5940	0
223	20241029	145600	34285180	5940	5940	5940	5940	0
224	20241029	145500	34285180	5940	5870	5940	5870	157
225	20241029	145400	33361900	5870	5870	5870	5870	0
226	20241029	145300	33361900	5870	5870	5870	5870	0
227	20241029	145200	33361900	5870	5870	5870	5870	0
228	20241029	145100	33361900	5870	5870	5870	5870	0
229	20241029	145000	33361900	5870	5860	5870	5860	10
230	20241029	144900	33303290	5850	5850	5850	5850	95
231	20241029	144800	32747540	5850	5840	5850	5840	3
232	20241029	144700	32730010	5830	5830	5830	5830	0
233	20241029	144600	32730010	5830	5830	5830	5830	0
234	20241029	144500	32730010	5830	5830	5830	5830	0
235	20241029	144400	32730010	5830	5830	5830	5830	0
236	20241029	144300	32730010	5830	5830	5830	5830	0
237	20241029	144200	32730010	5830	5830	5830	5830	0
238	20241029	144100	32730010	5830	5830	5830	5830	0
239	20241029	144000	32730010	5830	5830	5830	5830	0
240	20241029	143900	32730010	5830	5830	5830	5830	0
241	20241029	143800	32730010	5830	5830	5830	5830	0
242	20241029	143700	32730010	5830	5830	5830	5830	0
243	20241029	143600	32730010	5830	5830	5830	5830	0
244	20241029	143500	32730010	5830	5830	5830	5830	1
245	20241029	143400	32724180	5810	5810	5810	5810	0
246	20241029	143300	32724180	5810	5810	5810	5810	0
247	20241029	143200	32724180	5810	5810	5810	5810	0
248	20241029	143100	32724180	5810	5810	5810	5810	0
249	20241029	143000	32724180	5810	5810	5810	5810	0
250	20241029	142900	32724180	5810	5810	5810	5810	0
251	20241029	142800	32724180	5810	5810	5810	5810	0
252	20241029	142700	32724180	5810	5810	5810	5810	0
253	20241029	142600	32724180	5810	5810	5810	5810	0
254	20241029	142500	32724180	5810	5810	5810	5810	0
255	20241029	142400	32724180	5810	5810	5810	5810	0
256	20241029	142300	32724180	5810	5810	5810	5810	0
257	20241029	142200	32724180	5810	5810	5810	5810	0
258	20241029	142100	32724180	5810	5810	5810	5810	0
259	20241029	142000	32724180	5810	5810	5810	5810	0
260	20241029	141900	32724180	5810	5810	5810	5810	40
261	20241029	141800	32491780	5850	5850	5850	5850	0
262	20241029	141700	32491780	5850	5850	5850	5850	0
263	20241029	141600	32491780	5850	5850	5850	5850	0
264	20241029	141500	32491780	5850	5850	5850	5850	0
265	20241029	141400	32491780	5850	5850	5850	5850	0
266	20241029	141300	32491780	5850	5850	5850	5850	0
267	20241029	141200	32491780	5850	5850	5850	5850	0
268	20241029	141100	32491780	5850	5850	5850	5850	0
269	20241029	141000	32491780	5850	5850	5850	5850	0
270	20241029	140900	32491780	5850	5850	5850	5850	0
271	20241029	140800	32491780	5850	5850	5850	5850	0
272	20241029	140700	32491780	5850	5850	5850	5850	0
273	20241029	140600	32491780	5850	5850	5850	5850	0
274	20241029	140500	32491780	5850	5850	5850	5850	0
275	20241029	140400	32491780	5850	5850	5850	5850	0
276	20241029	140300	32491780	5850	5850	5850	5850	0
277	20241029	140200	32491780	5850	5850	5850	5850	0
278	20241029	140100	32491780	5850	5850	5850	5850	0
279	20241029	140000	32491780	5850	5850	5850	5850	0
280	20241029	135900	32491780	5850	5850	5850	5850	0
281	20241029	135800	32491780	5850	5850	5850	5850	0
282	20241029	135700	32491780	5850	5850	5850	5850	0
283	20241029	135600	32491780	5850	5850	5850	5850	0
284	20241029	135500	32491780	5850	5850	5850	5850	0
285	20241029	135400	32491780	5850	5850	5850	5850	0
286	20241029	135300	32491780	5850	5850	5850	5850	0
287	20241029	135200	32491780	5850	5850	5850	5850	117
288	20241029	135100	31807330	5840	5840	5840	5840	0
289	20241029	135000	31807330	5840	5840	5840	5840	0
290	20241029	134900	31807330	5840	5840	5840	5840	0
291	20241029	134800	31807330	5840	5840	5840	5840	0
292	20241029	134700	31807330	5840	5840	5840	5840	0
293	20241029	134600	31807330	5840	5830	5840	5830	26
294	20241029	134500	31655610	5810	5810	5810	5810	0
295	20241029	134400	31655610	5810	5810	5810	5810	0
296	20241029	134300	31655610	5810	5810	5810	5810	0
297	20241029	134200	31655610	5810	5810	5810	5810	0
298	20241029	134100	31655610	5810	5810	5810	5810	0
299	20241029	134000	31655610	5810	5810	5810	5810	0
300	20241029	133900	31655610	5810	5810	5810	5810	0
301	20241029	133800	31655610	5810	5810	5810	5810	0
302	20241029	133700	31655610	5810	5810	5810	5810	0
303	20241029	133600	31655610	5810	5810	5810	5810	0
304	20241029	133500	31655610	5810	5810	5810	5810	0
305	20241029	133400	31655610	5810	5810	5810	5810	23
306	20241029	133300	31521980	5810	5810	5810	5810	0
307	20241029	133200	31521980	5810	5810	5810	5810	0
308	20241029	133100	31521980	5810	5810	5810	5810	0
309	20241029	133000	31521980	5810	5810	5810	5810	0
310	20241029	132900	31521980	5810	5810	5810	5810	200
311	20241029	132800	30359980	5820	5820	5820	5820	7
312	20241029	132700	30319240	5820	5820	5820	5820	10
313	20241029	132600	30261040	5820	5820	5820	5820	6
314	20241029	132500	30226120	5820	5800	5820	5800	7
315	20241029	132400	30185460	5800	5810	5810	5800	9
316	20241029	132300	30133180	5810	5820	5830	5810	63
317	20241029	132200	29766410	5810	5800	5810	5800	3
318	20241029	132100	29749000	5790	5790	5790	5790	0
319	20241029	132000	29749000	5790	5790	5790	5790	248
320	20241029	131900	28313080	5790	5790	5790	5790	0
321	20241029	131800	28313080	5790	5790	5790	5790	0
322	20241029	131700	28313080	5790	5790	5790	5790	0
323	20241029	131600	28313080	5790	5790	5790	5790	0
324	20241029	131500	28313080	5790	5790	5790	5790	0
325	20241029	131400	28313080	5790	5790	5790	5790	37
326	20241029	131300	28098850	5790	5790	5790	5790	0
327	20241029	131200	28098850	5790	5790	5790	5790	0
328	20241029	131100	28098850	5790	5790	5790	5790	0
329	20241029	131000	28098850	5790	5790	5790	5790	0
330	20241029	130900	28098850	5790	5790	5790	5790	0
331	20241029	130800	28098850	5790	5790	5790	5790	0
332	20241029	130700	28098850	5790	5790	5790	5790	0
333	20241029	130600	28098850	5790	5790	5790	5790	0
334	20241029	130500	28098850	5790	5790	5790	5790	0
335	20241029	130400	28098850	5790	5790	5790	5790	0
336	20241029	130300	28098850	5790	5790	5790	5790	0
337	20241029	130200	28098850	5790	5790	5790	5790	0
338	20241029	130100	28098850	5790	5790	5790	5790	0
339	20241029	130000	28098850	5790	5790	5790	5790	0
340	20241029	125900	28098850	5790	5790	5790	5790	0
341	20241029	125800	28098850	5790	5790	5790	5790	0
342	20241029	125700	28098850	5790	5790	5790	5790	0
343	20241029	125600	28098850	5790	5790	5790	5790	0
344	20241029	125500	28098850	5790	5790	5790	5790	0
345	20241029	125400	28098850	5790	5790	5790	5790	0
346	20241029	125300	28098850	5790	5790	5790	5790	0
347	20241029	125200	28098850	5790	5790	5790	5790	0
348	20241029	125100	28098850	5790	5790	5790	5790	0
349	20241029	125000	28098850	5790	5790	5790	5790	0
350	20241029	124900	28098850	5790	5790	5790	5790	0
351	20241029	124800	28098850	5790	5790	5790	5790	0
352	20241029	124700	28098850	5790	5790	5790	5790	0
353	20241029	124600	28098850	5790	5790	5790	5790	0
354	20241029	124500	28098850	5790	5790	5790	5790	0
355	20241029	124400	28098850	5790	5790	5790	5790	0
356	20241029	124300	28098850	5790	5790	5790	5790	0
357	20241029	124200	28098850	5790	5790	5790	5790	0
358	20241029	124100	28098850	5790	5790	5790	5790	0
359	20241029	124000	28098850	5790	5790	5790	5790	0
360	20241029	123900	28098850	5790	5790	5790	5790	0
361	20241029	123800	28098850	5790	5790	5790	5790	0
362	20241029	123700	28098850	5790	5790	5790	5790	0
363	20241029	123600	28098850	5790	5790	5790	5790	0
364	20241029	123500	28098850	5790	5790	5790	5790	0
365	20241029	123400	28098850	5790	5790	5790	5790	0
366	20241029	123300	28098850	5790	5790	5790	5790	0
367	20241029	123200	28098850	5790	5790	5790	5790	0
368	20241029	123100	28098850	5790	5790	5790	5790	0
369	20241029	123000	28098850	5790	5790	5790	5790	0
370	20241029	122900	28098850	5790	5790	5790	5790	0
371	20241029	122800	28098850	5790	5790	5790	5790	0
372	20241029	122700	28098850	5790	5790	5790	5790	0
373	20241029	122600	28098850	5790	5790	5790	5790	0
374	20241029	122500	28098850	5790	5790	5790	5790	0
375	20241029	122400	28098850	5790	5790	5790	5790	0
376	20241029	122300	28098850	5790	5790	5790	5790	0
377	20241029	122200	28098850	5790	5790	5790	5790	500
378	20241029	122100	25203850	5770	5770	5770	5770	0
379	20241029	122000	25203850	5770	5770	5770	5770	0
380	20241029	121900	25203850	5770	5770	5770	5770	0
381	20241029	121800	25203850	5770	5770	5770	5770	0
382	20241029	121700	25203850	5770	5780	5780	5770	43
383	20241029	121600	24955730	5790	5790	5790	5790	0
384	20241029	121500	24955730	5790	5790	5790	5790	0
385	20241029	121400	24955730	5790	5790	5790	5790	50
386	20241029	121300	24666230	5790	5790	5790	5790	0
387	20241029	121200	24666230	5790	5790	5790	5790	0
388	20241029	121100	24666230	5790	5790	5790	5790	1
389	20241029	121000	24660440	5800	5800	5800	5800	2
390	20241029	120900	24648840	5800	5800	5800	5800	0
391	20241029	120800	24648840	5800	5800	5800	5800	0
392	20241029	120700	24648840	5800	5800	5800	5800	0
393	20241029	120600	24648840	5800	5800	5800	5800	0
394	20241029	120500	24648840	5800	5800	5800	5800	0
395	20241029	120400	24648840	5800	5800	5800	5800	9
396	20241029	120300	24596640	5820	5820	5820	5820	0
397	20241029	120200	24596640	5820	5820	5820	5820	0
398	20241029	120100	24596640	5820	5820	5820	5820	0
399	20241029	120000	24596640	5820	5820	5820	5820	10
400	20241029	115900	24538440	5820	5820	5820	5820	0
401	20241029	115800	24538440	5820	5820	5820	5820	0
402	20241029	115700	24538440	5820	5820	5820	5820	10
403	20241029	115600	24480240	5820	5820	5820	5820	0
404	20241029	115500	24480240	5820	5820	5820	5820	70
405	20241029	115400	24072840	5820	5820	5820	5820	0
406	20241029	115300	24072840	5820	5820	5820	5820	0
407	20241029	115200	24072840	5820	5820	5820	5820	0
408	20241029	115100	24072840	5820	5820	5820	5820	0
409	20241029	115000	24072840	5820	5820	5820	5820	0
410	20241029	114900	24072840	5820	5820	5820	5820	0
411	20241029	114800	24072840	5820	5820	5820	5820	0
412	20241029	114700	24072840	5820	5820	5820	5820	0
413	20241029	114600	24072840	5820	5820	5820	5820	0
414	20241029	114500	24072840	5820	5820	5820	5820	0
415	20241029	114400	24072840	5820	5820	5820	5820	0
416	20241029	114300	24072840	5820	5820	5820	5820	0
417	20241029	114200	24072840	5820	5820	5820	5820	0
418	20241029	114100	24072840	5820	5820	5820	5820	12
419	20241029	114000	24003000	5820	5820	5820	5820	0
420	20241029	113900	24003000	5820	5820	5820	5820	0
421	20241029	113800	24003000	5820	5820	5820	5820	0
422	20241029	113700	24003000	5820	5820	5820	5820	0
423	20241029	113600	24003000	5820	5820	5820	5820	0
424	20241029	113500	24003000	5820	5820	5820	5820	0
425	20241029	113400	24003000	5820	5820	5820	5820	0
426	20241029	113300	24003000	5820	5820	5820	5820	0
427	20241029	113200	24003000	5820	5820	5820	5820	0
428	20241029	113100	24003000	5820	5820	5820	5820	0
429	20241029	113000	24003000	5820	5820	5820	5820	0
430	20241029	112900	24003000	5820	5820	5820	5820	0
431	20241029	112800	24003000	5820	5820	5820	5820	0
432	20241029	112700	24003000	5820	5820	5820	5820	0
433	20241029	112600	24003000	5820	5820	5820	5820	0
434	20241029	112500	24003000	5820	5820	5820	5820	0
435	20241029	112400	24003000	5820	5820	5820	5820	0
436	20241029	112300	24003000	5820	5820	5820	5820	0
437	20241029	112200	24003000	5820	5820	5820	5820	0
438	20241029	112100	24003000	5820	5820	5820	5820	0
439	20241029	112000	24003000	5820	5820	5820	5820	0
440	20241029	111900	24003000	5820	5820	5820	5820	0
441	20241029	111800	24003000	5820	5820	5820	5820	0
442	20241029	111700	24003000	5820	5820	5820	5820	0
443	20241029	111600	24003000	5820	5820	5820	5820	0
444	20241029	111500	24003000	5820	5820	5820	5820	90
445	20241029	111400	23479200	5820	5820	5820	5820	0
446	20241029	111300	23479200	5820	5820	5820	5820	0
447	20241029	111200	23479200	5820	5820	5820	5820	0
448	20241029	111100	23479200	5820	5820	5820	5820	0
449	20241029	111000	23479200	5820	5820	5820	5820	20
450	20241029	110900	23362800	5820	5820	5820	5820	0
451	20241029	110800	23362800	5820	5820	5820	5820	0
452	20241029	110700	23362800	5820	5820	5820	5820	0
453	20241029	110600	23362800	5820	5820	5820	5820	0
454	20241029	110500	23362800	5820	5820	5820	5820	0
455	20241029	110400	23362800	5820	5820	5820	5820	1
456	20241029	110300	23356980	5820	5820	5820	5820	0
457	20241029	110200	23356980	5820	5820	5820	5820	0
458	20241029	110100	23356980	5820	5820	5820	5820	0
459	20241029	110000	23356980	5820	5820	5820	5820	0
460	20241029	105900	23356980	5820	5820	5820	5820	0
461	20241029	105800	23356980	5820	5820	5820	5820	0
462	20241029	105700	23356980	5820	5820	5820	5820	0
463	20241029	105600	23356980	5820	5820	5820	5820	0
464	20241029	105500	23356980	5820	5820	5820	5820	0
465	20241029	105400	23356980	5820	5820	5820	5820	0
466	20241029	105300	23356980	5820	5820	5820	5820	0
467	20241029	105200	23356980	5820	5820	5820	5820	0
468	20241029	105100	23356980	5820	5820	5820	5820	0
469	20241029	105000	23356980	5820	5810	5820	5810	44
470	20241029	104900	23101330	5810	5810	5810	5810	0
471	20241029	104800	23101330	5810	5810	5810	5810	0
472	20241029	104700	23101330	5810	5810	5810	5810	0
473	20241029	104600	23101330	5810	5810	5810	5810	0
474	20241029	104500	23101330	5810	5810	5810	5810	0
475	20241029	104400	23101330	5810	5810	5810	5810	0
476	20241029	104300	23101330	5810	5810	5810	5810	0
477	20241029	104200	23101330	5810	5810	5810	5810	0
478	20241029	104100	23101330	5810	5810	5810	5810	0
479	20241029	104000	23101330	5810	5810	5810	5810	0
480	20241029	103900	23101330	5810	5810	5810	5810	0
481	20241029	103800	23101330	5810	5810	5810	5810	0
482	20241029	103700	23101330	5810	5810	5810	5810	0
483	20241029	103600	23101330	5810	5810	5810	5810	0
484	20241029	103500	23101330	5810	5810	5810	5810	0
485	20241029	103400	23101330	5810	5810	5810	5810	0
486	20241029	103300	23101330	5810	5810	5810	5810	111
487	20241029	103200	22456420	5810	5810	5810	5810	0
488	20241029	103100	22456420	5810	5810	5810	5810	0
489	20241029	103000	22456420	5810	5810	5810	5810	0
490	20241029	102900	22456420	5810	5810	5810	5810	0
491	20241029	102800	22456420	5810	5810	5810	5810	0
492	20241029	102700	22456420	5810	5810	5810	5810	0
493	20241029	102600	22456420	5810	5780	5810	5780	3
494	20241029	102500	22439030	5810	5800	5810	5780	104
495	20241029	102400	21836040	5810	5810	5810	5810	0
496	20241029	102300	21836040	5810	5810	5810	5810	0
497	20241029	102200	21836040	5810	5810	5810	5810	0
498	20241029	102100	21836040	5810	5810	5810	5810	0
499	20241029	102000	21836040	5810	5810	5810	5810	0
500	20241029	101900	21836040	5810	5810	5810	5810	0
501	20241029	101800	21836040	5810	5810	5810	5810	0
502	20241029	101700	21836040	5810	5810	5810	5810	0
503	20241029	101600	21836040	5810	5810	5810	5810	0
504	20241029	101500	21836040	5810	5810	5810	5810	0
505	20241029	101400	21836040	5810	5810	5810	5810	0
506	20241029	101300	21836040	5810	5810	5810	5810	0
507	20241029	101200	21836040	5810	5810	5810	5810	0
508	20241029	101100	21836040	5810	5810	5810	5810	0
509	20241029	101000	21836040	5810	5810	5810	5810	0
510	20241029	100900	21836040	5810	5810	5810	5810	0
511	20241029	100800	21836040	5810	5810	5810	5810	0
512	20241029	100700	21836040	5810	5810	5810	5810	0
513	20241029	100600	21836040	5810	5810	5810	5810	0
514	20241029	100500	21836040	5810	5810	5810	5810	0
515	20241029	100400	21836040	5810	5810	5810	5810	0
516	20241029	100300	21836040	5810	5810	5810	5810	0
517	20241029	100200	21836040	5810	5810	5810	5810	0
518	20241029	100100	21836040	5810	5810	5810	5810	0
519	20241029	100000	21836040	5810	5810	5810	5810	0
520	20241029	095900	21836040	5810	5810	5810	5810	0
521	20241029	095800	21836040	5810	5790	5810	5790	2
522	20241029	095700	21824440	5770	5770	5790	5770	4
523	20241029	095600	21801320	5810	5810	5810	5810	0
524	20241029	095500	21801320	5810	5810	5810	5810	0
525	20241029	095400	21801320	5810	5810	5810	5810	0
526	20241029	095300	21801320	5810	5810	5810	5810	0
527	20241029	095200	21801320	5810	5810	5810	5810	0
528	20241029	095100	21801320	5810	5810	5810	5810	0
529	20241029	095000	21801320	5810	5810	5810	5810	0
530	20241029	094900	21801320	5810	5810	5810	5810	0
531	20241029	094800	21801320	5810	5810	5810	5810	0
532	20241029	094700	21801320	5810	5810	5810	5810	0
533	20241029	094600	21801320	5810	5810	5810	5810	0
534	20241029	094500	21801320	5810	5810	5810	5810	0
535	20241029	094400	21801320	5810	5810	5810	5810	0
536	20241029	094300	21801320	5810	5810	5810	5810	0
537	20241029	094200	21801320	5810	5810	5810	5810	0
538	20241029	094100	21801320	5810	5810	5810	5810	0
539	20241029	094000	21801320	5810	5810	5810	5810	0
540	20241029	093900	21801320	5810	5810	5810	5810	0
541	20241029	093800	21801320	5810	5810	5810	5810	0
542	20241029	093700	21801320	5810	5810	5810	5810	0
543	20241029	093600	21801320	5810	5810	5810	5810	0
544	20241029	093500	21801320	5810	5760	5810	5760	180
545	20241029	093400	20764410	5760	5760	5760	5760	0
546	20241029	093300	20764410	5760	5750	5760	5750	500
547	20241029	093200	17887680	5760	5760	5760	5760	0
548	20241029	093100	17887680	5760	5760	5760	5760	0
549	20241029	093000	17887680	5760	5760	5760	5760	0
550	20241029	092900	17887680	5760	5760	5760	5760	0
551	20241029	092800	17887680	5760	5760	5760	5760	0
552	20241029	092700	17887680	5760	5760	5760	5760	0
553	20241029	092600	17887680	5760	5760	5760	5760	3
554	20241029	092500	17870400	5760	5760	5760	5760	1
555	20241029	092400	17864640	5760	5760	5760	5760	0
556	20241029	092300	17864640	5760	5760	5760	5760	1
557	20241029	092200	17858880	5760	5800	5830	5750	603
558	20241029	092100	14372470	5830	5830	5830	5830	0
559	20241029	092000	14372470	5830	5790	5830	5790	26
560	20241029	091900	14221730	5790	5790	5790	5790	300
561	20241029	091800	12484730	5790	5790	5790	5790	0
562	20241029	091700	12484730	5790	5790	5790	5790	0
563	20241029	091600	12484730	5790	5790	5790	5790	0
564	20241029	091500	12484730	5790	5790	5790	5790	0
565	20241029	091400	12484730	5790	5790	5790	5790	0
566	20241029	091300	12484730	5790	5790	5790	5790	0
567	20241029	091200	12484730	5790	5790	5790	5790	190
568	20241029	091100	11384630	5790	5790	5790	5790	0
569	20241029	091000	11384630	5790	5790	5790	5790	0
570	20241029	090900	11384630	5790	5790	5790	5790	5
571	20241029	090800	11355680	5760	5760	5760	5760	0
572	20241029	090700	11355680	5760	5750	5760	5750	99
573	20241029	090600	10785790	5750	5750	5750	5750	15
574	20241029	090500	10699540	5720	5760	5760	5720	909
575	20241029	090400	5498920	5760	5760	5760	5760	50
576	20241029	090300	5210920	5720	5720	5720	5720	0
577	20241029	090200	5210920	5720	5720	5720	5720	0
578	20241029	090100	5210920	5720	5720	5720	5720	0
579	20241029	090000	5210920	5720	5720	5720	5720	911