KissMeData/002420/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	183700	49731530	5790	5790	5790	5790	8
3	20241021	183600	49731530	5790	5790	5790	5790	0
4	20241021	183500	49731530	5790	5790	5790	5790	0
5	20241021	183400	49731530	5790	5790	5790	5790	0
6	20241021	183300	49731530	5790	5790	5790	5790	0
7	20241021	183200	49731530	5790	5790	5790	5790	0
8	20241021	183100	49731530	5790	5790	5790	5790	0
9	20241021	183000	49731530	5790	5790	5790	5790	0
10	20241021	182900	49731530	5790	5790	5790	5790	0
11	20241021	182800	49731530	5790	5790	5790	5790	0
12	20241021	182700	49731530	5790	5790	5790	5790	0
13	20241021	182600	49731530	5790	5790	5790	5790	0
14	20241021	182500	49731530	5790	5790	5790	5790	0
15	20241021	182400	49731530	5790	5790	5790	5790	0
16	20241021	182300	49731530	5790	5790	5790	5790	0
17	20241021	182200	49731530	5790	5790	5790	5790	0
18	20241021	182100	49731530	5790	5790	5790	5790	0
19	20241021	182000	49731530	5790	5790	5790	5790	0
20	20241021	181900	49731530	5790	5790	5790	5790	0
21	20241021	181800	49731530	5790	5790	5790	5790	0
22	20241021	181700	49731530	5790	5790	5790	5790	0
23	20241021	181600	49731530	5790	5790	5790	5790	0
24	20241021	181500	49731530	5790	5790	5790	5790	0
25	20241021	181400	49731530	5790	5790	5790	5790	0
26	20241021	181300	49731530	5790	5790	5790	5790	0
27	20241021	181200	49731530	5790	5790	5790	5790	0
28	20241021	181100	49731530	5790	5790	5790	5790	0
29	20241021	181000	49731530	5790	5790	5790	5790	0
30	20241021	180900	49731530	5790	5790	5790	5790	0
31	20241021	180800	49731530	5790	5790	5790	5790	0
32	20241021	180700	49731530	5790	5790	5790	5790	8
33	20241021	180600	49731530	5790	5790	5790	5790	0
34	20241021	180500	49731530	5790	5790	5790	5790	0
35	20241021	180400	49731530	5790	5790	5790	5790	0
36	20241021	180300	49731530	5790	5790	5790	5790	0
37	20241021	180200	49731530	5790	5790	5790	5790	0
38	20241021	180100	49731530	5790	5790	5790	5790	0
39	20241021	180000	49731530	5790	5790	5790	5790	0
40	20241021	175900	49731530	5790	5790	5790	5790	0
41	20241021	175800	49731530	5790	5790	5790	5790	0
42	20241021	175700	49731530	5790	5790	5790	5790	0
43	20241021	175600	49731530	5790	5790	5790	5790	0
44	20241021	175500	49731530	5790	5790	5790	5790	0
45	20241021	175400	49731530	5790	5790	5790	5790	0
46	20241021	175300	49731530	5790	5790	5790	5790	0
47	20241021	175200	49731530	5790	5790	5790	5790	0
48	20241021	175100	49731530	5790	5790	5790	5790	0
49	20241021	175000	49731530	5790	5790	5790	5790	0
50	20241021	174900	49731530	5790	5790	5790	5790	0
51	20241021	174800	49731530	5790	5790	5790	5790	0
52	20241021	174700	49731530	5790	5790	5790	5790	0
53	20241021	174600	49731530	5790	5790	5790	5790	0
54	20241021	174500	49731530	5790	5790	5790	5790	0
55	20241021	174400	49731530	5790	5790	5790	5790	0
56	20241021	174300	49731530	5790	5790	5790	5790	0
57	20241021	174200	49731530	5790	5790	5790	5790	0
58	20241021	174100	49731530	5790	5790	5790	5790	0
59	20241021	174000	49731530	5790	5790	5790	5790	0
60	20241021	173900	49731530	5790	5790	5790	5790	0
61	20241021	173800	49731530	5790	5790	5790	5790	0
62	20241021	173700	49731530	5790	5790	5790	5790	8
63	20241021	173600	49731530	5790	5790	5790	5790	0
64	20241021	173500	49731530	5790	5790	5790	5790	0
65	20241021	173400	49731530	5790	5790	5790	5790	0
66	20241021	173300	49731530	5790	5790	5790	5790	0
67	20241021	173200	49731530	5790	5790	5790	5790	0
68	20241021	173100	49731530	5790	5790	5790	5790	0
69	20241021	173000	49731530	5790	5790	5790	5790	0
70	20241021	172900	49731530	5790	5790	5790	5790	0
71	20241021	172800	49731530	5790	5790	5790	5790	0
72	20241021	172700	49731530	5790	5790	5790	5790	0
73	20241021	172600	49731530	5790	5790	5790	5790	0
74	20241021	172500	49731530	5790	5790	5790	5790	0
75	20241021	172400	49731530	5790	5790	5790	5790	0
76	20241021	172300	49731530	5790	5790	5790	5790	0
77	20241021	172200	49731530	5790	5790	5790	5790	0
78	20241021	172100	49731530	5790	5790	5790	5790	0
79	20241021	172000	49731530	5790	5790	5790	5790	0
80	20241021	171900	49731530	5790	5790	5790	5790	0
81	20241021	171800	49731530	5790	5790	5790	5790	0
82	20241021	171700	49731530	5790	5790	5790	5790	0
83	20241021	171600	49731530	5790	5790	5790	5790	0
84	20241021	171500	49731530	5790	5790	5790	5790	0
85	20241021	171400	49731530	5790	5790	5790	5790	0
86	20241021	171300	49731530	5790	5790	5790	5790	0
87	20241021	171200	49731530	5790	5790	5790	5790	0
88	20241021	171100	49731530	5790	5790	5790	5790	0
89	20241021	171000	49731530	5790	5790	5790	5790	0
90	20241021	170900	49731530	5790	5790	5790	5790	0
91	20241021	170800	49731530	5790	5790	5790	5790	0
92	20241021	170700	49731530	5790	5790	5790	5790	8
93	20241021	170600	49731530	5790	5790	5790	5790	0
94	20241021	170500	49731530	5790	5790	5790	5790	0
95	20241021	170400	49731530	5790	5790	5790	5790	0
96	20241021	170300	49731530	5790	5790	5790	5790	0
97	20241021	170200	49731530	5790	5790	5790	5790	0
98	20241021	170100	49731530	5790	5790	5790	5790	0
99	20241021	170000	49731530	5790	5790	5790	5790	0
100	20241021	165900	49731530	5790	5790	5790	5790	0
101	20241021	165800	49731530	5790	5790	5790	5790	0
102	20241021	165700	49731530	5790	5790	5790	5790	0
103	20241021	165600	49731530	5790	5790	5790	5790	0
104	20241021	165500	49731530	5790	5790	5790	5790	0
105	20241021	165400	49731530	5790	5790	5790	5790	0
106	20241021	165300	49731530	5790	5790	5790	5790	0
107	20241021	165200	49731530	5790	5790	5790	5790	0
108	20241021	165100	49731530	5790	5790	5790	5790	0
109	20241021	165000	49731530	5790	5790	5790	5790	0
110	20241021	164900	49731530	5790	5790	5790	5790	0
111	20241021	164800	49731530	5790	5790	5790	5790	0
112	20241021	164700	49731530	5790	5790	5790	5790	0
113	20241021	164600	49731530	5790	5790	5790	5790	0
114	20241021	164500	49731530	5790	5790	5790	5790	0
115	20241021	164400	49731530	5790	5790	5790	5790	0
116	20241021	164300	49731530	5790	5790	5790	5790	0
117	20241021	164200	49731530	5790	5790	5790	5790	0
118	20241021	164100	49731530	5790	5790	5790	5790	0
119	20241021	164000	49731530	5790	5790	5790	5790	0
120	20241021	163900	49731530	5790	5790	5790	5790	0
121	20241021	163800	49731530	5790	5790	5790	5790	0
122	20241021	163700	49731530	5790	5790	5790	5790	8
123	20241021	163600	49731530	5790	5790	5790	5790	0
124	20241021	163500	49731530	5790	5790	5790	5790	0
125	20241021	163400	49731530	5790	5790	5790	5790	0
126	20241021	163300	49731530	5790	5790	5790	5790	0
127	20241021	163200	49731530	5790	5790	5790	5790	0
128	20241021	163100	49731530	5790	5790	5790	5790	0
129	20241021	163000	49731530	5790	5790	5790	5790	0
130	20241021	162900	49731530	5790	5790	5790	5790	0
131	20241021	162800	49731530	5790	5790	5790	5790	0
132	20241021	162700	49731530	5790	5790	5790	5790	0
133	20241021	162600	49731530	5790	5790	5790	5790	0
134	20241021	162500	49731530	5790	5790	5790	5790	0
135	20241021	162400	49731530	5790	5790	5790	5790	0
136	20241021	162300	49731530	5790	5790	5790	5790	0
137	20241021	162200	49731530	5790	5790	5790	5790	0
138	20241021	162100	49731530	5790	5790	5790	5790	0
139	20241021	162000	49731530	5790	5790	5790	5790	0
140	20241021	161900	49731530	5790	5790	5790	5790	0
141	20241021	161800	49731530	5790	5790	5790	5790	0
142	20241021	161700	49731530	5790	5790	5790	5790	0
143	20241021	161600	49731530	5790	5790	5790	5790	0
144	20241021	161500	49731530	5790	5790	5790	5790	0
145	20241021	161400	49731530	5790	5790	5790	5790	0
146	20241021	161300	49731530	5790	5790	5790	5790	0
147	20241021	161200	49731530	5790	5790	5790	5790	0
148	20241021	161100	49731530	5790	5790	5790	5790	0
149	20241021	161000	49731530	5790	5790	5790	5790	0
150	20241021	160900	49731530	5790	5790	5790	5790	0
151	20241021	160800	49731530	5790	5790	5790	5790	0
152	20241021	160700	49731530	5790	5790	5790	5790	8
153	20241021	160600	49731530	5790	5790	5790	5790	0
154	20241021	160500	49731530	5790	5790	5790	5790	0
155	20241021	160400	49731530	5790	5790	5790	5790	0
156	20241021	160300	49731530	5790	5790	5790	5790	0
157	20241021	160200	49731530	5790	5790	5790	5790	0
158	20241021	160100	49731530	5790	5790	5790	5790	0
159	20241021	160000	49731530	5790	5790	5790	5790	0
160	20241021	155900	49731530	5790	5790	5790	5790	0
161	20241021	155800	49731530	5790	5790	5790	5790	0
162	20241021	155700	49731530	5790	5790	5790	5790	0
163	20241021	155600	49731530	5790	5790	5790	5790	0
164	20241021	155500	49731530	5790	5790	5790	5790	0
165	20241021	155400	49731530	5790	5790	5790	5790	0
166	20241021	155300	49731530	5790	5790	5790	5790	0
167	20241021	155200	49731530	5790	5790	5790	5790	0
168	20241021	155100	49731530	5790	5790	5790	5790	0
169	20241021	155000	49731530	5790	5790	5790	5790	0
170	20241021	154900	49731530	5790	5790	5790	5790	0
171	20241021	154800	49731530	5790	5790	5790	5790	0
172	20241021	154700	49731530	5790	5790	5790	5790	0
173	20241021	154600	49731530	5790	5790	5790	5790	0
174	20241021	154500	49731530	5790	5790	5790	5790	0
175	20241021	154400	49731530	5790	5790	5790	5790	0
176	20241021	154300	49731530	5790	5790	5790	5790	0
177	20241021	154200	49731530	5790	5790	5790	5790	0
178	20241021	154100	49731530	5790	5790	5790	5790	0
179	20241021	154000	49731530	5790	5790	5790	5790	0
180	20241021	153900	49731530	5790	5790	5790	5790	0
181	20241021	153800	49731530	5790	5790	5790	5790	0
182	20241021	153700	49731530	5790	5790	5790	5790	8
183	20241021	153600	49731530	5790	5790	5790	5790	0
184	20241021	153500	49731530	5790	5790	5790	5790	0
185	20241021	153400	49731530	5790	5790	5790	5790	0
186	20241021	153300	49731530	5790	5790	5790	5790	0
187	20241021	153200	49731530	5790	5790	5790	5790	0
188	20241021	153100	49731530	5790	5790	5790	5790	0
189	20241021	153000	49731530	5790	5790	5790	5790	8
190	20241021	152900	49685210	5790	5790	5790	5790	0
191	20241021	152800	49685210	5790	5790	5790	5790	0
192	20241021	152700	49685210	5790	5790	5790	5790	0
193	20241021	152600	49685210	5790	5790	5790	5790	0
194	20241021	152500	49685210	5790	5790	5790	5790	0
195	20241021	152400	49685210	5790	5790	5790	5790	0
196	20241021	152300	49685210	5790	5790	5790	5790	0
197	20241021	152200	49685210	5790	5790	5790	5790	0
198	20241021	152100	49685210	5790	5790	5790	5790	0
199	20241021	152000	49685210	5790	5790	5790	5790	0
200	20241021	151900	49685210	5790	5790	5790	5790	0
201	20241021	151800	49685210	5790	5790	5790	5790	0
202	20241021	151700	49685210	5790	5790	5790	5790	0
203	20241021	151600	49685210	5790	5790	5790	5790	0
204	20241021	151500	49685210	5790	5790	5790	5790	0
205	20241021	151400	49685210	5790	5790	5790	5790	0
206	20241021	151300	49685210	5790	5790	5790	5790	0
207	20241021	151200	49685210	5790	5790	5790	5790	0
208	20241021	151100	49685210	5790	5790	5790	5790	0
209	20241021	151000	49685210	5790	5790	5790	5790	0
210	20241021	150900	49685210	5790	5790	5790	5790	0
211	20241021	150800	49685210	5790	5790	5790	5790	0
212	20241021	150700	49685210	5790	5790	5790	5790	0
213	20241021	150600	49685210	5790	5790	5790	5790	0
214	20241021	150500	49685210	5790	5790	5790	5790	0
215	20241021	150400	49685210	5790	5790	5790	5790	0
216	20241021	150300	49685210	5790	5790	5790	5790	0
217	20241021	150200	49685210	5790	5790	5790	5790	0
218	20241021	150100	49685210	5790	5790	5790	5790	0
219	20241021	150000	49685210	5790	5790	5790	5790	0
220	20241021	145900	49685210	5790	5790	5790	5790	0
221	20241021	145800	49685210	5790	5790	5790	5790	0
222	20241021	145700	49685210	5790	5790	5790	5790	0
223	20241021	145600	49685210	5790	5790	5790	5790	0
224	20241021	145500	49685210	5790	5790	5790	5790	0
225	20241021	145400	49685210	5790	5790	5790	5790	0
226	20241021	145300	49685210	5790	5790	5790	5790	0
227	20241021	145200	49685210	5790	5790	5790	5790	0
228	20241021	145100	49685210	5790	5790	5790	5790	0
229	20241021	145000	49685210	5790	5790	5790	5790	0
230	20241021	144900	49685210	5790	5790	5790	5790	0
231	20241021	144800	49685210	5790	5790	5790	5790	0
232	20241021	144700	49685210	5790	5770	5790	5770	100
233	20241021	144600	49107420	5770	5770	5770	5770	0
234	20241021	144500	49107420	5770	5770	5770	5770	0
235	20241021	144400	49107420	5770	5770	5770	5770	11
236	20241021	144300	49043950	5770	5770	5770	5770	5
237	20241021	144200	49015100	5790	5790	5790	5790	0
238	20241021	144100	49015100	5790	5790	5790	5790	0
239	20241021	144000	49015100	5790	5790	5790	5790	0
240	20241021	143900	49015100	5790	5790	5790	5790	0
241	20241021	143800	49015100	5790	5790	5790	5790	0
242	20241021	143700	49015100	5790	5790	5790	5790	0
243	20241021	143600	49015100	5790	5790	5790	5790	0
244	20241021	143500	49015100	5790	5790	5790	5790	0
245	20241021	143400	49015100	5790	5790	5790	5790	0
246	20241021	143300	49015100	5790	5790	5790	5790	0
247	20241021	143200	49015100	5790	5790	5790	5790	0
248	20241021	143100	49015100	5790	5790	5790	5790	0
249	20241021	143000	49015100	5790	5790	5790	5790	0
250	20241021	142900	49015100	5790	5790	5790	5790	0
251	20241021	142800	49015100	5790	5790	5790	5790	0
252	20241021	142700	49015100	5790	5790	5790	5790	0
253	20241021	142600	49015100	5790	5790	5790	5790	0
254	20241021	142500	49015100	5790	5790	5790	5790	0
255	20241021	142400	49015100	5790	5790	5790	5790	0
256	20241021	142300	49015100	5790	5790	5790	5790	0
257	20241021	142200	49015100	5790	5790	5790	5790	0
258	20241021	142100	49015100	5790	5790	5790	5790	0
259	20241021	142000	49015100	5790	5790	5790	5790	0
260	20241021	141900	49015100	5790	5790	5790	5790	0
261	20241021	141800	49015100	5790	5790	5790	5790	0
262	20241021	141700	49015100	5790	5790	5790	5790	0
263	20241021	141600	49015100	5790	5790	5790	5790	0
264	20241021	141500	49015100	5790	5790	5790	5790	0
265	20241021	141400	49015100	5790	5790	5790	5790	0
266	20241021	141300	49015100	5790	5790	5790	5790	0
267	20241021	141200	49015100	5790	5790	5790	5790	0
268	20241021	141100	49015100	5790	5790	5790	5790	0
269	20241021	141000	49015100	5790	5790	5790	5790	0
270	20241021	140900	49015100	5790	5790	5790	5790	0
271	20241021	140800	49015100	5790	5790	5790	5790	0
272	20241021	140700	49015100	5790	5790	5790	5790	0
273	20241021	140600	49015100	5790	5790	5790	5790	0
274	20241021	140500	49015100	5790	5790	5790	5790	0
275	20241021	140400	49015100	5790	5790	5790	5790	0
276	20241021	140300	49015100	5790	5790	5790	5790	0
277	20241021	140200	49015100	5790	5790	5790	5790	0
278	20241021	140100	49015100	5790	5790	5790	5790	0
279	20241021	140000	49015100	5790	5790	5790	5790	0
280	20241021	135900	49015100	5790	5790	5790	5790	0
281	20241021	135800	49015100	5790	5790	5790	5790	0
282	20241021	135700	49015100	5790	5790	5790	5790	0
283	20241021	135600	49015100	5790	5790	5790	5790	0
284	20241021	135500	49015100	5790	5790	5790	5790	0
285	20241021	135400	49015100	5790	5790	5790	5790	0
286	20241021	135300	49015100	5790	5790	5790	5790	0
287	20241021	135200	49015100	5790	5790	5790	5790	0
288	20241021	135100	49015100	5790	5790	5790	5790	0
289	20241021	135000	49015100	5790	5790	5790	5790	0
290	20241021	134900	49015100	5790	5790	5790	5790	200
291	20241021	134800	47857100	5760	5760	5760	5760	0
292	20241021	134700	47857100	5760	5760	5760	5760	0
293	20241021	134600	47857100	5760	5760	5760	5760	0
294	20241021	134500	47857100	5760	5760	5760	5760	0
295	20241021	134400	47857100	5760	5760	5760	5760	0
296	20241021	134300	47857100	5760	5760	5760	5760	0
297	20241021	134200	47857100	5760	5760	5760	5760	0
298	20241021	134100	47857100	5760	5760	5760	5760	0
299	20241021	134000	47857100	5760	5780	5780	5760	11
300	20241021	133900	47793720	5800	5800	5800	5800	0
301	20241021	133800	47793720	5800	5800	5800	5800	0
302	20241021	133700	47793720	5800	5800	5800	5800	0
303	20241021	133600	47793720	5800	5800	5800	5800	0
304	20241021	133500	47793720	5800	5800	5800	5800	0
305	20241021	133400	47793720	5800	5800	5800	5800	0
306	20241021	133300	47793720	5800	5800	5800	5800	0
307	20241021	133200	47793720	5800	5800	5800	5800	0
308	20241021	133100	47793720	5800	5800	5800	5800	0
309	20241021	133000	47793720	5800	5800	5800	5800	0
310	20241021	132900	47793720	5800	5800	5800	5800	0
311	20241021	132800	47793720	5800	5800	5800	5800	0
312	20241021	132700	47793720	5800	5800	5800	5800	0
313	20241021	132600	47793720	5800	5800	5800	5800	0
314	20241021	132500	47793720	5800	5800	5800	5800	0
315	20241021	132400	47793720	5800	5800	5800	5800	0
316	20241021	132300	47793720	5800	5800	5800	5800	0
317	20241021	132200	47793720	5800	5800	5800	5800	0
318	20241021	132100	47793720	5800	5800	5800	5800	0
319	20241021	132000	47793720	5800	5800	5800	5800	0
320	20241021	131900	47793720	5800	5800	5800	5800	0
321	20241021	131800	47793720	5800	5800	5800	5800	0
322	20241021	131700	47793720	5800	5800	5800	5800	0
323	20241021	131600	47793720	5800	5800	5800	5800	0
324	20241021	131500	47793720	5800	5800	5800	5800	0
325	20241021	131400	47793720	5800	5800	5800	5800	0
326	20241021	131300	47793720	5800	5800	5800	5800	0
327	20241021	131200	47793720	5800	5800	5800	5800	0
328	20241021	131100	47793720	5800	5800	5800	5800	0
329	20241021	131000	47793720	5800	5800	5800	5800	0
330	20241021	130900	47793720	5800	5800	5800	5800	0
331	20241021	130800	47793720	5800	5800	5800	5800	0
332	20241021	130700	47793720	5800	5800	5800	5800	0
333	20241021	130600	47793720	5800	5800	5800	5800	0
334	20241021	130500	47793720	5800	5800	5800	5800	0
335	20241021	130400	47793720	5800	5800	5800	5800	0
336	20241021	130300	47793720	5800	5800	5800	5800	0
337	20241021	130200	47793720	5800	5760	5800	5760	21
338	20241021	130100	47672540	5730	5730	5730	5730	0
339	20241021	130000	47672540	5730	5730	5730	5730	0
340	20241021	125900	47672540	5730	5730	5730	5730	0
341	20241021	125800	47672540	5730	5730	5730	5730	20
342	20241021	125700	47557940	5770	5770	5770	5770	0
343	20241021	125600	47557940	5770	5770	5770	5770	0
344	20241021	125500	47557940	5770	5770	5770	5770	0
345	20241021	125400	47557940	5770	5770	5770	5770	0
346	20241021	125300	47557940	5770	5770	5770	5770	0
347	20241021	125200	47557940	5770	5770	5770	5770	0
348	20241021	125100	47557940	5770	5770	5770	5770	0
349	20241021	125000	47557940	5770	5770	5770	5770	0
350	20241021	124900	47557940	5770	5770	5770	5770	98
351	20241021	124800	46992480	5770	5760	5770	5760	29
352	20241021	124700	46825430	5760	5760	5760	5760	5
353	20241021	124600	46796630	5760	5760	5760	5760	1
354	20241021	124500	46790870	5760	5760	5760	5760	0
355	20241021	124400	46790870	5760	5760	5760	5760	0
356	20241021	124300	46790870	5760	5760	5760	5760	37
357	20241021	124200	46577750	5760	5760	5760	5760	0
358	20241021	124100	46577750	5760	5760	5760	5760	0
359	20241021	124000	46577750	5760	5760	5760	5760	0
360	20241021	123900	46577750	5760	5760	5760	5760	0
361	20241021	123800	46577750	5760	5760	5760	5760	0
362	20241021	123700	46577750	5760	5760	5760	5760	0
363	20241021	123600	46577750	5760	5760	5760	5760	0
364	20241021	123500	46577750	5760	5760	5760	5760	0
365	20241021	123400	46577750	5760	5760	5760	5760	0
366	20241021	123300	46577750	5760	5760	5760	5760	0
367	20241021	123200	46577750	5760	5760	5760	5760	0
368	20241021	123100	46577750	5760	5760	5760	5760	0
369	20241021	123000	46577750	5760	5760	5760	5760	0
370	20241021	122900	46577750	5760	5760	5760	5760	0
371	20241021	122800	46577750	5760	5760	5760	5760	0
372	20241021	122700	46577750	5760	5760	5760	5760	0
373	20241021	122600	46577750	5760	5760	5760	5760	0
374	20241021	122500	46577750	5760	5760	5760	5760	0
375	20241021	122400	46577750	5760	5760	5760	5760	0
376	20241021	122300	46577750	5760	5760	5760	5760	0
377	20241021	122200	46577750	5760	5760	5760	5760	0
378	20241021	122100	46577750	5760	5760	5760	5760	0
379	20241021	122000	46577750	5760	5760	5760	5760	0
380	20241021	121900	46577750	5760	5760	5760	5760	0
381	20241021	121800	46577750	5760	5760	5760	5760	0
382	20241021	121700	46577750	5760	5760	5760	5760	0
383	20241021	121600	46577750	5760	5760	5760	5760	0
384	20241021	121500	46577750	5760	5760	5760	5760	0
385	20241021	121400	46577750	5760	5760	5760	5760	0
386	20241021	121300	46577750	5760	5760	5760	5760	0
387	20241021	121200	46577750	5760	5760	5760	5760	0
388	20241021	121100	46577750	5760	5760	5760	5760	0
389	20241021	121000	46577750	5760	5760	5760	5760	21
390	20241021	120900	46456790	5750	5750	5750	5750	0
391	20241021	120800	46456790	5750	5750	5750	5750	0
392	20241021	120700	46456790	5750	5750	5750	5750	4
393	20241021	120600	46433790	5730	5730	5730	5730	0
394	20241021	120500	46433790	5730	5730	5730	5730	0
395	20241021	120400	46433790	5730	5730	5730	5730	0
396	20241021	120300	46433790	5730	5730	5730	5730	10
397	20241021	120200	46376490	5720	5720	5720	5720	0
398	20241021	120100	46376490	5720	5720	5720	5720	0
399	20241021	120000	46376490	5720	5720	5720	5720	0
400	20241021	115900	46376490	5720	5720	5720	5720	0
401	20241021	115800	46376490	5720	5720	5720	5720	0
402	20241021	115700	46376490	5720	5720	5720	5720	0
403	20241021	115600	46376490	5720	5720	5720	5720	0
404	20241021	115500	46376490	5720	5720	5720	5720	0
405	20241021	115400	46376490	5720	5720	5720	5720	0
406	20241021	115300	46376490	5720	5720	5720	5720	0
407	20241021	115200	46376490	5720	5720	5720	5720	0
408	20241021	115100	46376490	5720	5720	5720	5720	0
409	20241021	115000	46376490	5720	5720	5720	5720	0
410	20241021	114900	46376490	5720	5720	5720	5720	0
411	20241021	114800	46376490	5720	5720	5720	5720	0
412	20241021	114700	46376490	5720	5720	5720	5720	0
413	20241021	114600	46376490	5720	5720	5720	5720	0
414	20241021	114500	46376490	5720	5720	5720	5720	0
415	20241021	114400	46376490	5720	5720	5720	5720	0
416	20241021	114300	46376490	5720	5720	5720	5720	0
417	20241021	114200	46376490	5720	5720	5720	5720	0
418	20241021	114100	46376490	5720	5720	5720	5720	0
419	20241021	114000	46376490	5720	5720	5720	5720	0
420	20241021	113900	46376490	5720	5720	5720	5720	0
421	20241021	113800	46376490	5720	5720	5720	5720	0
422	20241021	113700	46376490	5720	5720	5720	5720	0
423	20241021	113600	46376490	5720	5720	5720	5720	0
424	20241021	113500	46376490	5720	5720	5720	5720	0
425	20241021	113400	46376490	5720	5720	5720	5720	0
426	20241021	113300	46376490	5720	5720	5720	5720	1
427	20241021	113200	46370770	5720	5720	5720	5720	0
428	20241021	113100	46370770	5720	5720	5720	5720	0
429	20241021	113000	46370770	5720	5720	5720	5720	0
430	20241021	112900	46370770	5720	5720	5720	5720	0
431	20241021	112800	46370770	5720	5720	5720	5720	0
432	20241021	112700	46370770	5720	5720	5720	5720	0
433	20241021	112600	46370770	5720	5720	5720	5720	0
434	20241021	112500	46370770	5720	5720	5720	5720	0
435	20241021	112400	46370770	5720	5740	5740	5720	340
436	20241021	112300	44422390	5750	5750	5750	5750	0
437	20241021	112200	44422390	5750	5750	5750	5750	5
438	20241021	112100	44393640	5750	5750	5750	5750	500
439	20241021	112000	41518640	5750	5750	5750	5750	0
440	20241021	111900	41518640	5750	5750	5750	5750	0
441	20241021	111800	41518640	5750	5750	5750	5750	0
442	20241021	111700	41518640	5750	5750	5750	5750	0
443	20241021	111600	41518640	5750	5750	5750	5750	24
444	20241021	111500	41380640	5750	5750	5750	5750	0
445	20241021	111400	41380640	5750	5750	5750	5750	1
446	20241021	111300	41374890	5750	5750	5750	5750	0
447	20241021	111200	41374890	5750	5750	5750	5750	0
448	20241021	111100	41374890	5750	5750	5750	5740	1564
449	20241021	111000	32382920	5750	5750	5750	5750	0
450	20241021	110900	32382920	5750	5750	5750	5750	0
451	20241021	110800	32382920	5750	5750	5750	5750	0
452	20241021	110700	32382920	5750	5750	5750	5750	0
453	20241021	110600	32382920	5750	5750	5750	5750	0
454	20241021	110500	32382920	5750	5750	5750	5750	0
455	20241021	110400	32382920	5750	5750	5750	5750	0
456	20241021	110300	32382920	5750	5750	5750	5750	0
457	20241021	110200	32382920	5750	5750	5750	5750	0
458	20241021	110100	32382920	5750	5750	5750	5750	0
459	20241021	110000	32382920	5750	5750	5750	5750	0
460	20241021	105900	32382920	5750	5750	5750	5750	0
461	20241021	105800	32382920	5750	5750	5750	5750	3
462	20241021	105700	32365670	5780	5780	5780	5780	0
463	20241021	105600	32365670	5780	5780	5780	5780	0
464	20241021	105500	32365670	5780	5780	5780	5780	0
465	20241021	105400	32365670	5780	5780	5780	5780	0
466	20241021	105300	32365670	5780	5780	5780	5780	0
467	20241021	105200	32365670	5780	5780	5780	5780	0
468	20241021	105100	32365670	5780	5780	5780	5780	0
469	20241021	105000	32365670	5780	5780	5780	5780	0
470	20241021	104900	32365670	5780	5780	5780	5780	0
471	20241021	104800	32365670	5780	5780	5780	5780	0
472	20241021	104700	32365670	5780	5780	5780	5780	0
473	20241021	104600	32365670	5780	5780	5780	5780	0
474	20241021	104500	32365670	5780	5780	5780	5780	0
475	20241021	104400	32365670	5780	5780	5780	5780	0
476	20241021	104300	32365670	5780	5780	5780	5780	0
477	20241021	104200	32365670	5780	5760	5780	5760	128
478	20241021	104100	31626410	5780	5780	5780	5780	0
479	20241021	104000	31626410	5780	5780	5780	5780	0
480	20241021	103900	31626410	5780	5780	5780	5780	0
481	20241021	103800	31626410	5780	5780	5780	5780	0
482	20241021	103700	31626410	5780	5780	5780	5780	0
483	20241021	103600	31626410	5780	5770	5780	5770	25
484	20241021	103500	31481940	5760	5760	5760	5760	0
485	20241021	103400	31481940	5760	5760	5760	5760	0
486	20241021	103300	31481940	5760	5760	5760	5760	0
487	20241021	103200	31481940	5760	5760	5760	5760	0
488	20241021	103100	31481940	5760	5760	5760	5760	0
489	20241021	103000	31481940	5760	5760	5760	5760	0
490	20241021	102900	31481940	5760	5760	5760	5760	0
491	20241021	102800	31481940	5760	5760	5760	5760	0
492	20241021	102700	31481940	5760	5760	5760	5760	0
493	20241021	102600	31481940	5760	5760	5760	5760	0
494	20241021	102500	31481940	5760	5760	5760	5760	0
495	20241021	102400	31481940	5760	5760	5760	5760	0
496	20241021	102300	31481940	5760	5760	5760	5760	0
497	20241021	102200	31481940	5760	5760	5760	5760	0
498	20241021	102100	31481940	5760	5760	5760	5760	0
499	20241021	102000	31481940	5760	5760	5760	5760	0
500	20241021	101900	31481940	5760	5760	5760	5760	1
501	20241021	101800	31476180	5740	5740	5740	5740	0
502	20241021	101700	31476180	5740	5740	5740	5740	0
503	20241021	101600	31476180	5740	5740	5740	5740	13
504	20241021	101500	31401560	5750	5750	5750	5750	2
505	20241021	101400	31390060	5740	5740	5740	5740	0
506	20241021	101300	31390060	5740	5740	5740	5740	0
507	20241021	101200	31390060	5740	5740	5740	5740	0
508	20241021	101100	31390060	5740	5740	5740	5740	0
509	20241021	101000	31390060	5740	5740	5740	5740	0
510	20241021	100900	31390060	5740	5740	5740	5740	0
511	20241021	100800	31390060	5740	5740	5740	5740	0
512	20241021	100700	31390060	5740	5740	5740	5740	0
513	20241021	100600	31390060	5740	5740	5740	5740	0
514	20241021	100500	31390060	5740	5740	5740	5740	0
515	20241021	100400	31390060	5740	5740	5740	5740	0
516	20241021	100300	31390060	5740	5740	5740	5740	0
517	20241021	100200	31390060	5740	5740	5740	5740	0
518	20241021	100100	31390060	5740	5740	5740	5740	0
519	20241021	100000	31390060	5740	5790	5790	5740	218
520	20241021	095900	30137930	5760	5760	5760	5760	124
521	20241021	095800	29423690	5800	5800	5800	5800	0
522	20241021	095700	29423690	5800	5800	5800	5800	0
523	20241021	095600	29423690	5800	5800	5800	5800	0
524	20241021	095500	29423690	5800	5800	5800	5800	0
525	20241021	095400	29423690	5800	5800	5800	5800	0
526	20241021	095300	29423690	5800	5800	5800	5800	0
527	20241021	095200	29423690	5800	5800	5800	5800	0
528	20241021	095100	29423690	5800	5800	5800	5800	0
529	20241021	095000	29423690	5800	5800	5800	5800	0
530	20241021	094900	29423690	5800	5750	5800	5750	21
531	20241021	094800	29301960	5740	5770	5770	5740	31
532	20241021	094700	29123920	5770	5770	5770	5770	2
533	20241021	094600	29112380	5750	5750	5750	5750	0
534	20241021	094500	29112380	5750	5750	5750	5750	0
535	20241021	094400	29112380	5750	5750	5750	5750	0
536	20241021	094300	29112380	5750	5750	5750	5750	0
537	20241021	094200	29112380	5750	5750	5750	5750	0
538	20241021	094100	29112380	5750	5740	5750	5740	36
539	20241021	094000	28905430	5740	5750	5750	5740	44
540	20241021	093900	28652680	5750	5750	5750	5750	20
541	20241021	093800	28537680	5750	5750	5750	5750	90
542	20241021	093700	28020180	5750	5750	5750	5750	0
543	20241021	093600	28020180	5750	5750	5750	5750	1
544	20241021	093500	28014430	5760	5760	5760	5760	50
545	20241021	093400	27726430	5770	5770	5770	5770	0
546	20241021	093300	27726430	5770	5770	5770	5770	0
547	20241021	093200	27726430	5770	5770	5770	5770	0
548	20241021	093100	27726430	5770	5770	5770	5770	0
549	20241021	093000	27726430	5770	5770	5770	5770	1
550	20241021	092900	27720660	5750	5750	5750	5750	0
551	20241021	092800	27720660	5750	5750	5750	5750	0
552	20241021	092700	27720660	5750	5750	5750	5750	0
553	20241021	092600	27720660	5750	5750	5750	5750	0
554	20241021	092500	27720660	5750	5750	5750	5750	0
555	20241021	092400	27720660	5750	5750	5750	5750	0
556	20241021	092300	27720660	5750	5750	5750	5750	0
557	20241021	092200	27720660	5750	5750	5750	5750	3
558	20241021	092100	27703410	5730	5730	5730	5730	10
559	20241021	092000	27646110	5730	5770	5770	5650	2734
560	20241021	091900	11997910	5800	5800	5800	5800	0
561	20241021	091800	11997910	5800	5800	5800	5800	1
562	20241021	091700	11992110	5790	5790	5790	5790	3
563	20241021	091600	11974740	5790	5810	5810	5790	156
564	20241021	091500	11068400	5800	5800	5800	5800	2
565	20241021	091400	11056800	5810	5810	5810	5810	5
566	20241021	091300	11027750	5770	5770	5770	5770	1
567	20241021	091200	11021980	5800	5800	5800	5800	3
568	20241021	091100	11004580	5800	5800	5800	5800	82
569	20241021	091000	10528980	5780	5780	5780	5780	11
570	20241021	090900	10465400	5820	5790	5820	5790	13
571	20241021	090800	10389980	5850	5850	5850	5850	0
572	20241021	090700	10389980	5850	5850	5850	5850	0
573	20241021	090600	10389980	5850	5850	5850	5850	14
574	20241021	090500	10308080	5800	5800	5800	5800	0
575	20241021	090400	10308080	5800	5800	5800	5800	0
576	20241021	090300	10308080	5800	5800	5800	5800	1657
577	20241021	090200	697480	5790	5810	5810	5790	94
578	20241021	090100	152920	5930	5840	5930	5840	20
579	20241021	090000	34800	5800	5800	5800	5800	6