KissMeData/002420/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183700	143856230	5820	5820	5820	5820	133
3	20241015	183600	143856230	5820	5820	5820	5820	0
4	20241015	183500	143856230	5820	5820	5820	5820	0
5	20241015	183400	143856230	5820	5820	5820	5820	0
6	20241015	183300	143856230	5820	5820	5820	5820	0
7	20241015	183200	143856230	5820	5820	5820	5820	0
8	20241015	183100	143856230	5820	5820	5820	5820	0
9	20241015	183000	143856230	5820	5820	5820	5820	0
10	20241015	182900	143856230	5820	5820	5820	5820	0
11	20241015	182800	143856230	5820	5820	5820	5820	0
12	20241015	182700	143856230	5820	5820	5820	5820	0
13	20241015	182600	143856230	5820	5820	5820	5820	0
14	20241015	182500	143856230	5820	5820	5820	5820	0
15	20241015	182400	143856230	5820	5820	5820	5820	0
16	20241015	182300	143856230	5820	5820	5820	5820	0
17	20241015	182200	143856230	5820	5820	5820	5820	0
18	20241015	182100	143856230	5820	5820	5820	5820	0
19	20241015	182000	143856230	5820	5820	5820	5820	0
20	20241015	181900	143856230	5820	5820	5820	5820	0
21	20241015	181800	143856230	5820	5820	5820	5820	0
22	20241015	181700	143856230	5820	5820	5820	5820	0
23	20241015	181600	143856230	5820	5820	5820	5820	0
24	20241015	181500	143856230	5820	5820	5820	5820	0
25	20241015	181400	143856230	5820	5820	5820	5820	0
26	20241015	181300	143856230	5820	5820	5820	5820	0
27	20241015	181200	143856230	5820	5820	5820	5820	0
28	20241015	181100	143856230	5820	5820	5820	5820	0
29	20241015	181000	143856230	5820	5820	5820	5820	0
30	20241015	180900	143856230	5820	5820	5820	5820	0
31	20241015	180800	143856230	5820	5820	5820	5820	0
32	20241015	180700	143856230	5820	5820	5820	5820	133
33	20241015	180600	143856230	5820	5820	5820	5820	0
34	20241015	180500	143856230	5820	5820	5820	5820	0
35	20241015	180400	143856230	5820	5820	5820	5820	0
36	20241015	180300	143856230	5820	5820	5820	5820	0
37	20241015	180200	143856230	5820	5820	5820	5820	0
38	20241015	180100	143856230	5820	5820	5820	5820	0
39	20241015	180000	143856230	5820	5820	5820	5820	0
40	20241015	175900	143856230	5820	5820	5820	5820	0
41	20241015	175800	143856230	5820	5820	5820	5820	0
42	20241015	175700	143856230	5820	5820	5820	5820	0
43	20241015	175600	143856230	5820	5820	5820	5820	0
44	20241015	175500	143856230	5820	5820	5820	5820	0
45	20241015	175400	143856230	5820	5820	5820	5820	0
46	20241015	175300	143856230	5820	5820	5820	5820	0
47	20241015	175200	143856230	5820	5820	5820	5820	0
48	20241015	175100	143856230	5820	5820	5820	5820	0
49	20241015	175000	143856230	5820	5820	5820	5820	0
50	20241015	174900	143856230	5820	5820	5820	5820	0
51	20241015	174800	143856230	5820	5820	5820	5820	0
52	20241015	174700	143856230	5820	5820	5820	5820	0
53	20241015	174600	143856230	5820	5820	5820	5820	0
54	20241015	174500	143856230	5820	5820	5820	5820	0
55	20241015	174400	143856230	5820	5820	5820	5820	0
56	20241015	174300	143856230	5820	5820	5820	5820	0
57	20241015	174200	143856230	5820	5820	5820	5820	0
58	20241015	174100	143856230	5820	5820	5820	5820	0
59	20241015	174000	143856230	5820	5820	5820	5820	0
60	20241015	173900	143856230	5820	5820	5820	5820	0
61	20241015	173800	143856230	5820	5820	5820	5820	0
62	20241015	173700	143856230	5820	5820	5820	5820	133
63	20241015	173600	143856230	5820	5820	5820	5820	0
64	20241015	173500	143856230	5820	5820	5820	5820	0
65	20241015	173400	143856230	5820	5820	5820	5820	0
66	20241015	173300	143856230	5820	5820	5820	5820	0
67	20241015	173200	143856230	5820	5820	5820	5820	0
68	20241015	173100	143856230	5820	5820	5820	5820	0
69	20241015	173000	143856230	5820	5820	5820	5820	0
70	20241015	172900	143856230	5820	5820	5820	5820	0
71	20241015	172800	143856230	5820	5820	5820	5820	0
72	20241015	172700	143856230	5820	5820	5820	5820	0
73	20241015	172600	143856230	5820	5820	5820	5820	0
74	20241015	172500	143856230	5820	5820	5820	5820	0
75	20241015	172400	143856230	5820	5820	5820	5820	0
76	20241015	172300	143856230	5820	5820	5820	5820	0
77	20241015	172200	143856230	5820	5820	5820	5820	0
78	20241015	172100	143856230	5820	5820	5820	5820	0
79	20241015	172000	143856230	5820	5820	5820	5820	0
80	20241015	171900	143856230	5820	5820	5820	5820	0
81	20241015	171800	143856230	5820	5820	5820	5820	0
82	20241015	171700	143856230	5820	5820	5820	5820	0
83	20241015	171600	143856230	5820	5820	5820	5820	0
84	20241015	171500	143856230	5820	5820	5820	5820	0
85	20241015	171400	143856230	5820	5820	5820	5820	0
86	20241015	171300	143856230	5820	5820	5820	5820	0
87	20241015	171200	143856230	5820	5820	5820	5820	0
88	20241015	171100	143856230	5820	5820	5820	5820	0
89	20241015	171000	143856230	5820	5820	5820	5820	0
90	20241015	170900	143856230	5820	5820	5820	5820	0
91	20241015	170800	143856230	5820	5820	5820	5820	0
92	20241015	170700	143856230	5820	5820	5820	5820	133
93	20241015	170600	143856230	5820	5820	5820	5820	0
94	20241015	170500	143856230	5820	5820	5820	5820	0
95	20241015	170400	143856230	5820	5820	5820	5820	0
96	20241015	170300	143856230	5820	5820	5820	5820	0
97	20241015	170200	143856230	5820	5820	5820	5820	0
98	20241015	170100	143856230	5820	5820	5820	5820	0
99	20241015	170000	143856230	5820	5820	5820	5820	0
100	20241015	165900	143856230	5820	5820	5820	5820	0
101	20241015	165800	143856230	5820	5820	5820	5820	0
102	20241015	165700	143856230	5820	5820	5820	5820	0
103	20241015	165600	143856230	5820	5820	5820	5820	0
104	20241015	165500	143856230	5820	5820	5820	5820	0
105	20241015	165400	143856230	5820	5820	5820	5820	0
106	20241015	165300	143856230	5820	5820	5820	5820	0
107	20241015	165200	143856230	5820	5820	5820	5820	0
108	20241015	165100	143856230	5820	5820	5820	5820	0
109	20241015	165000	143856230	5820	5820	5820	5820	0
110	20241015	164900	143856230	5820	5820	5820	5820	0
111	20241015	164800	143856230	5820	5820	5820	5820	0
112	20241015	164700	143856230	5820	5820	5820	5820	0
113	20241015	164600	143856230	5820	5820	5820	5820	0
114	20241015	164500	143856230	5820	5820	5820	5820	0
115	20241015	164400	143856230	5820	5820	5820	5820	0
116	20241015	164300	143856230	5820	5820	5820	5820	0
117	20241015	164200	143856230	5820	5820	5820	5820	0
118	20241015	164100	143856230	5820	5820	5820	5820	0
119	20241015	164000	143856230	5820	5820	5820	5820	0
120	20241015	163900	143856230	5820	5820	5820	5820	0
121	20241015	163800	143856230	5820	5820	5820	5820	0
122	20241015	163700	143856230	5820	5820	5820	5820	133
123	20241015	163600	143856230	5820	5820	5820	5820	0
124	20241015	163500	143856230	5820	5820	5820	5820	0
125	20241015	163400	143856230	5820	5820	5820	5820	0
126	20241015	163300	143856230	5820	5820	5820	5820	0
127	20241015	163200	143856230	5820	5820	5820	5820	0
128	20241015	163100	143856230	5820	5820	5820	5820	0
129	20241015	163000	143856230	5820	5820	5820	5820	0
130	20241015	162900	143856230	5820	5820	5820	5820	0
131	20241015	162800	143856230	5820	5820	5820	5820	0
132	20241015	162700	143856230	5820	5820	5820	5820	0
133	20241015	162600	143856230	5820	5820	5820	5820	0
134	20241015	162500	143856230	5820	5820	5820	5820	0
135	20241015	162400	143856230	5820	5820	5820	5820	0
136	20241015	162300	143856230	5820	5820	5820	5820	0
137	20241015	162200	143856230	5820	5820	5820	5820	0
138	20241015	162100	143856230	5820	5820	5820	5820	0
139	20241015	162000	143856230	5820	5820	5820	5820	0
140	20241015	161900	143856230	5820	5820	5820	5820	0
141	20241015	161800	143856230	5820	5820	5820	5820	0
142	20241015	161700	143856230	5820	5820	5820	5820	0
143	20241015	161600	143856230	5820	5820	5820	5820	0
144	20241015	161500	143856230	5820	5820	5820	5820	0
145	20241015	161400	143856230	5820	5820	5820	5820	0
146	20241015	161300	143856230	5820	5820	5820	5820	0
147	20241015	161200	143856230	5820	5820	5820	5820	0
148	20241015	161100	143856230	5820	5820	5820	5820	0
149	20241015	161000	143856230	5820	5820	5820	5820	0
150	20241015	160900	143856230	5820	5820	5820	5820	0
151	20241015	160800	143856230	5820	5820	5820	5820	0
152	20241015	160700	143856230	5820	5820	5820	5820	133
153	20241015	160600	143856230	5820	5820	5820	5820	0
154	20241015	160500	143856230	5820	5820	5820	5820	0
155	20241015	160400	143856230	5820	5820	5820	5820	0
156	20241015	160300	143856230	5820	5820	5820	5820	0
157	20241015	160200	143856230	5820	5820	5820	5820	0
158	20241015	160100	143856230	5820	5820	5820	5820	0
159	20241015	160000	143856230	5820	5820	5820	5820	0
160	20241015	155900	143856230	5820	5820	5820	5820	0
161	20241015	155800	143856230	5820	5820	5820	5820	0
162	20241015	155700	143856230	5820	5820	5820	5820	0
163	20241015	155600	143856230	5820	5820	5820	5820	0
164	20241015	155500	143856230	5820	5820	5820	5820	0
165	20241015	155400	143856230	5820	5820	5820	5820	0
166	20241015	155300	143856230	5820	5820	5820	5820	0
167	20241015	155200	143856230	5820	5820	5820	5820	0
168	20241015	155100	143856230	5820	5820	5820	5820	0
169	20241015	155000	143856230	5820	5820	5820	5820	0
170	20241015	154900	143856230	5820	5820	5820	5820	0
171	20241015	154800	143856230	5820	5820	5820	5820	0
172	20241015	154700	143856230	5820	5820	5820	5820	0
173	20241015	154600	143856230	5820	5820	5820	5820	0
174	20241015	154500	143856230	5820	5820	5820	5820	0
175	20241015	154400	143856230	5820	5820	5820	5820	0
176	20241015	154300	143856230	5820	5820	5820	5820	0
177	20241015	154200	143856230	5820	5820	5820	5820	0
178	20241015	154100	143856230	5820	5820	5820	5820	0
179	20241015	154000	143856230	5820	5820	5820	5820	0
180	20241015	153900	143856230	5820	5820	5820	5820	0
181	20241015	153800	143856230	5820	5820	5820	5820	0
182	20241015	153700	143856230	5820	5820	5820	5820	133
183	20241015	153600	143856230	5820	5820	5820	5820	0
184	20241015	153500	143856230	5820	5820	5820	5820	0
185	20241015	153400	143856230	5820	5820	5820	5820	0
186	20241015	153300	143856230	5820	5820	5820	5820	0
187	20241015	153200	143856230	5820	5820	5820	5820	0
188	20241015	153100	143856230	5820	5820	5820	5820	0
189	20241015	153000	143856230	5820	5820	5820	5820	133
190	20241015	152900	143082170	5860	5860	5860	5860	0
191	20241015	152800	143082170	5860	5860	5860	5860	0
192	20241015	152700	143082170	5860	5860	5860	5860	0
193	20241015	152600	143082170	5860	5860	5860	5860	0
194	20241015	152500	143082170	5860	5860	5860	5860	0
195	20241015	152400	143082170	5860	5860	5860	5860	0
196	20241015	152300	143082170	5860	5860	5860	5860	0
197	20241015	152200	143082170	5860	5860	5860	5860	0
198	20241015	152100	143082170	5860	5860	5860	5860	0
199	20241015	152000	143082170	5860	5860	5860	5860	0
200	20241015	151900	143082170	5860	5830	5860	5830	139
201	20241015	151800	142271570	5830	5830	5830	5830	0
202	20241015	151700	142271570	5830	5830	5830	5830	0
203	20241015	151600	142271570	5830	5830	5830	5830	130
204	20241015	151500	141513670	5800	5800	5800	5800	0
205	20241015	151400	141513670	5800	5800	5800	5800	0
206	20241015	151300	141513670	5800	5800	5800	5800	0
207	20241015	151200	141513670	5800	5800	5800	5800	0
208	20241015	151100	141513670	5800	5800	5800	5800	0
209	20241015	151000	141513670	5800	5820	5820	5800	205
210	20241015	150900	140324300	5850	5850	5850	5850	0
211	20241015	150800	140324300	5850	5850	5850	5850	0
212	20241015	150700	140324300	5850	5850	5850	5850	0
213	20241015	150600	140324300	5850	5850	5850	5850	0
214	20241015	150500	140324300	5850	5850	5850	5850	0
215	20241015	150400	140324300	5850	5850	5850	5850	0
216	20241015	150300	140324300	5850	5830	5850	5830	3
217	20241015	150200	140306790	5860	5850	5860	5850	10
218	20241015	150100	140248280	5850	5850	5850	5850	0
219	20241015	150000	140248280	5850	5850	5850	5850	0
220	20241015	145900	140248280	5850	5850	5850	5850	0
221	20241015	145800	140248280	5850	5850	5850	5850	0
222	20241015	145700	140248280	5850	5850	5850	5850	1
223	20241015	145600	140242430	5820	5820	5820	5820	2
224	20241015	145500	140230790	5850	5850	5850	5850	0
225	20241015	145400	140230790	5850	5830	5850	5830	5
226	20241015	145300	140201620	5850	5830	5850	5830	4
227	20241015	145200	140178260	5860	5860	5860	5860	0
228	20241015	145100	140178260	5860	5820	5860	5820	12
229	20241015	145000	140108380	5820	5820	5820	5820	1
230	20241015	144900	140102560	5800	5800	5800	5800	0
231	20241015	144800	140102560	5800	5800	5800	5800	0
232	20241015	144700	140102560	5800	5800	5800	5800	0
233	20241015	144600	140102560	5800	5800	5800	5800	0
234	20241015	144500	140102560	5800	5800	5800	5800	0
235	20241015	144400	140102560	5800	5800	5800	5800	0
236	20241015	144300	140102560	5800	5800	5800	5800	100
237	20241015	144200	139522560	5820	5820	5820	5820	0
238	20241015	144100	139522560	5820	5820	5820	5820	0
239	20241015	144000	139522560	5820	5820	5820	5820	0
240	20241015	143900	139522560	5820	5820	5820	5820	0
241	20241015	143800	139522560	5820	5820	5820	5820	0
242	20241015	143700	139522560	5820	5820	5820	5820	0
243	20241015	143600	139522560	5820	5820	5820	5820	0
244	20241015	143500	139522560	5820	5820	5820	5820	1
245	20241015	143400	139516740	5800	5800	5800	5800	0
246	20241015	143300	139516740	5800	5800	5800	5800	300
247	20241015	143200	137776740	5810	5810	5810	5810	1
248	20241015	143100	137770930	5830	5830	5830	5830	0
249	20241015	143000	137770930	5830	5810	5830	5810	403
250	20241015	142900	135429460	5840	5830	5840	5820	22
251	20241015	142800	135301320	5850	5840	5860	5830	30
252	20241015	142700	135126100	5840	5840	5840	5840	1
253	20241015	142600	135120260	5810	5810	5810	5810	0
254	20241015	142500	135120260	5810	5810	5810	5810	0
255	20241015	142400	135120260	5810	5810	5810	5810	0
256	20241015	142300	135120260	5810	5810	5810	5810	0
257	20241015	142200	135120260	5810	5810	5810	5810	0
258	20241015	142100	135120260	5810	5810	5810	5810	100
259	20241015	142000	134539260	5810	5810	5810	5810	30
260	20241015	141900	134364960	5840	5840	5840	5840	0
261	20241015	141800	134364960	5840	5840	5840	5840	0
262	20241015	141700	134364960	5840	5840	5840	5840	0
263	20241015	141600	134364960	5840	5840	5840	5840	0
264	20241015	141500	134364960	5840	5840	5840	5840	0
265	20241015	141400	134364960	5840	5840	5840	5840	50
266	20241015	141300	134072960	5840	5840	5840	5840	0
267	20241015	141200	134072960	5840	5800	5840	5800	65
268	20241015	141100	133695740	5800	5800	5800	5800	0
269	20241015	141000	133695740	5800	5800	5800	5800	0
270	20241015	140900	133695740	5800	5800	5800	5800	1
271	20241015	140800	133689940	5790	5790	5790	5790	0
272	20241015	140700	133689940	5790	5790	5790	5790	0
273	20241015	140600	133689940	5790	5790	5790	5790	0
274	20241015	140500	133689940	5790	5790	5790	5790	0
275	20241015	140400	133689940	5790	5790	5790	5790	0
276	20241015	140300	133689940	5790	5790	5790	5790	0
277	20241015	140200	133689940	5790	5790	5790	5790	93
278	20241015	140100	133151470	5790	5790	5790	5790	0
279	20241015	140000	133151470	5790	5790	5790	5790	0
280	20241015	135900	133151470	5790	5790	5790	5790	0
281	20241015	135800	133151470	5790	5790	5790	5790	0
282	20241015	135700	133151470	5790	5790	5790	5790	0
283	20241015	135600	133151470	5790	5790	5790	5790	0
284	20241015	135500	133151470	5790	5790	5790	5790	0
285	20241015	135400	133151470	5790	5790	5790	5790	0
286	20241015	135300	133151470	5790	5790	5790	5790	0
287	20241015	135200	133151470	5790	5790	5790	5790	63
288	20241015	135100	132786700	5780	5780	5780	5780	18
289	20241015	135000	132682660	5780	5780	5780	5780	0
290	20241015	134900	132682660	5780	5780	5780	5780	0
291	20241015	134800	132682660	5780	5780	5780	5780	0
292	20241015	134700	132682660	5780	5780	5780	5780	0
293	20241015	134600	132682660	5780	5780	5780	5780	0
294	20241015	134500	132682660	5780	5780	5780	5780	0
295	20241015	134400	132682660	5780	5780	5780	5780	9
296	20241015	134300	132630640	5780	5780	5780	5780	0
297	20241015	134200	132630640	5780	5780	5780	5780	0
298	20241015	134100	132630640	5780	5780	5780	5780	0
299	20241015	134000	132630640	5780	5780	5780	5780	0
300	20241015	133900	132630640	5780	5780	5780	5780	0
301	20241015	133800	132630640	5780	5780	5780	5780	0
302	20241015	133700	132630640	5780	5780	5780	5780	31
303	20241015	133600	132451460	5780	5780	5780	5780	50
304	20241015	133500	132162460	5780	5780	5780	5780	17
305	20241015	133400	132064200	5780	5780	5780	5780	0
306	20241015	133300	132064200	5780	5780	5780	5780	0
307	20241015	133200	132064200	5780	5780	5780	5780	0
308	20241015	133100	132064200	5780	5780	5780	5780	0
309	20241015	133000	132064200	5780	5780	5780	5780	0
310	20241015	132900	132064200	5780	5780	5780	5780	0
311	20241015	132800	132064200	5780	5780	5780	5780	0
312	20241015	132700	132064200	5780	5780	5780	5780	161
313	20241015	132600	131133620	5780	5780	5780	5780	0
314	20241015	132500	131133620	5780	5780	5780	5780	151
315	20241015	132400	130260840	5750	5750	5750	5750	0
316	20241015	132300	130260840	5750	5750	5750	5750	0
317	20241015	132200	130260840	5750	5750	5750	5750	0
318	20241015	132100	130260840	5750	5750	5750	5750	200
319	20241015	132000	129110840	5750	5760	5760	5750	200
320	20241015	131900	127960700	5760	5760	5760	5760	200
321	20241015	131800	126808700	5760	5760	5760	5760	0
322	20241015	131700	126808700	5760	5760	5760	5760	0
323	20241015	131600	126808700	5760	5760	5760	5760	0
324	20241015	131500	126808700	5760	5760	5760	5760	841
325	20241015	131400	121964540	5800	5800	5800	5800	0
326	20241015	131300	121964540	5800	5800	5800	5800	150
327	20241015	131200	121094540	5810	5810	5810	5810	0
328	20241015	131100	121094540	5810	5810	5810	5810	1
329	20241015	131000	121088730	5810	5810	5810	5810	0
330	20241015	130900	121088730	5810	5810	5810	5810	0
331	20241015	130800	121088730	5810	5810	5810	5810	0
332	20241015	130700	121088730	5810	5810	5810	5810	20
333	20241015	130600	120972530	5810	5810	5810	5810	120
334	20241015	130500	120275330	5820	5820	5820	5820	0
335	20241015	130400	120275330	5820	5820	5820	5820	0
336	20241015	130300	120275330	5820	5820	5820	5820	0
337	20241015	130200	120275330	5820	5820	5820	5820	0
338	20241015	130100	120275330	5820	5820	5820	5820	7
339	20241015	130000	120234590	5820	5820	5820	5820	0
340	20241015	125900	120234590	5820	5820	5820	5820	0
341	20241015	125800	120234590	5820	5820	5820	5820	0
342	20241015	125700	120234590	5820	5820	5820	5820	0
343	20241015	125600	120234590	5820	5820	5820	5820	40
344	20241015	125500	120001790	5840	5850	5850	5840	16
345	20241015	125400	119908340	5870	5870	5870	5870	0
346	20241015	125300	119908340	5870	5870	5870	5870	0
347	20241015	125200	119908340	5870	5870	5870	5870	0
348	20241015	125100	119908340	5870	5870	5870	5870	0
349	20241015	125000	119908340	5870	5870	5870	5870	0
350	20241015	124900	119908340	5870	5870	5870	5870	0
351	20241015	124800	119908340	5870	5870	5870	5870	0
352	20241015	124700	119908340	5870	5840	5870	5840	50
353	20241015	124600	119614870	5870	5870	5870	5870	0
354	20241015	124500	119614870	5870	5870	5870	5870	0
355	20241015	124400	119614870	5870	5870	5870	5870	0
356	20241015	124300	119614870	5870	5870	5870	5870	0
357	20241015	124200	119614870	5870	5870	5870	5870	0
358	20241015	124100	119614870	5870	5870	5870	5870	0
359	20241015	124000	119614870	5870	5870	5870	5870	0
360	20241015	123900	119614870	5870	5870	5870	5870	0
361	20241015	123800	119614870	5870	5870	5870	5870	0
362	20241015	123700	119614870	5870	5870	5870	5870	0
363	20241015	123600	119614870	5870	5840	5870	5840	51
364	20241015	123500	119316280	5810	5810	5810	5810	0
365	20241015	123400	119316280	5810	5810	5810	5810	0
366	20241015	123300	119316280	5810	5810	5810	5810	0
367	20241015	123200	119316280	5810	5810	5810	5810	0
368	20241015	123100	119316280	5810	5810	5810	5810	0
369	20241015	123000	119316280	5810	5810	5810	5810	0
370	20241015	122900	119316280	5810	5810	5810	5810	0
371	20241015	122800	119316280	5810	5810	5810	5810	2
372	20241015	122700	119304660	5800	5800	5800	5800	0
373	20241015	122600	119304660	5800	5800	5800	5800	0
374	20241015	122500	119304660	5800	5800	5800	5800	0
375	20241015	122400	119304660	5800	5800	5800	5800	0
376	20241015	122300	119304660	5800	5800	5800	5800	0
377	20241015	122200	119304660	5800	5830	5830	5800	24
378	20241015	122100	119165430	5820	5820	5820	5820	0
379	20241015	122000	119165430	5820	5820	5820	5820	0
380	20241015	121900	119165430	5820	5820	5820	5820	0
381	20241015	121800	119165430	5820	5820	5820	5820	0
382	20241015	121700	119165430	5820	5790	5880	5790	251
383	20241015	121600	117707460	5790	5790	5790	5790	0
384	20241015	121500	117707460	5790	5790	5790	5790	0
385	20241015	121400	117707460	5790	5790	5790	5790	0
386	20241015	121300	117707460	5790	5790	5790	5790	0
387	20241015	121200	117707460	5790	5790	5790	5790	0
388	20241015	121100	117707460	5790	5790	5790	5790	0
389	20241015	121000	117707460	5790	5790	5790	5790	0
390	20241015	120900	117707460	5790	5790	5790	5790	0
391	20241015	120800	117707460	5790	5790	5790	5790	0
392	20241015	120700	117707460	5790	5790	5790	5790	0
393	20241015	120600	117707460	5790	5790	5790	5790	0
394	20241015	120500	117707460	5790	5790	5790	5790	0
395	20241015	120400	117707460	5790	5790	5790	5790	0
396	20241015	120300	117707460	5790	5790	5790	5790	0
397	20241015	120200	117707460	5790	5790	5790	5790	87
398	20241015	120100	117203730	5760	5760	5760	5760	0
399	20241015	120000	117203730	5760	5760	5760	5760	0
400	20241015	115900	117203730	5760	5760	5760	5760	0
401	20241015	115800	117203730	5760	5760	5760	5760	0
402	20241015	115700	117203730	5760	5770	5770	5760	836
403	20241015	115600	112387360	5800	5800	5800	5800	0
404	20241015	115500	112387360	5800	5800	5800	5800	0
405	20241015	115400	112387360	5800	5800	5800	5800	1
406	20241015	115300	112381560	5770	5770	5770	5770	0
407	20241015	115200	112381560	5770	5770	5770	5770	0
408	20241015	115100	112381560	5770	5770	5770	5770	0
409	20241015	115000	112381560	5770	5770	5770	5770	23
410	20241015	114900	112248850	5780	5780	5780	5780	0
411	20241015	114800	112248850	5780	5780	5780	5780	0
412	20241015	114700	112248850	5780	5780	5780	5780	0
413	20241015	114600	112248850	5780	5780	5780	5780	0
414	20241015	114500	112248850	5780	5780	5780	5780	0
415	20241015	114400	112248850	5780	5780	5780	5780	0
416	20241015	114300	112248850	5780	5780	5780	5780	94
417	20241015	114200	111705530	5780	5780	5780	5780	595
418	20241015	114100	108266430	5800	5800	5800	5800	0
419	20241015	114000	108266430	5800	5800	5800	5800	100
420	20241015	113900	107686430	5800	5800	5800	5800	103
421	20241015	113800	107089030	5800	5800	5800	5800	100
422	20241015	113700	106509030	5800	5800	5800	5800	70
423	20241015	113600	106103030	5800	5800	5800	5800	30
424	20241015	113500	105929030	5800	5790	5800	5790	56
425	20241015	113400	105604710	5790	5780	5790	5780	148
426	20241015	113300	104749260	5780	5780	5780	5780	1
427	20241015	113200	104743480	5790	5790	5790	5790	200
428	20241015	113100	103585480	5790	5790	5790	5790	1
429	20241015	113000	103579690	5800	5800	5800	5800	0
430	20241015	112900	103579690	5800	5800	5800	5800	0
431	20241015	112800	103579690	5800	5800	5800	5800	0
432	20241015	112700	103579690	5800	5800	5800	5800	0
433	20241015	112600	103579690	5800	5800	5800	5800	0
434	20241015	112500	103579690	5800	5800	5800	5800	0
435	20241015	112400	103579690	5800	5800	5800	5800	0
436	20241015	112300	103579690	5800	5800	5800	5800	0
437	20241015	112200	103579690	5800	5800	5800	5800	0
438	20241015	112100	103579690	5800	5800	5800	5800	184
439	20241015	112000	102512490	5790	5790	5790	5790	0
440	20241015	111900	102512490	5790	5790	5790	5790	0
441	20241015	111800	102512490	5790	5790	5790	5790	0
442	20241015	111700	102512490	5790	5790	5790	5790	0
443	20241015	111600	102512490	5790	5790	5790	5790	0
444	20241015	111500	102512490	5790	5790	5790	5790	0
445	20241015	111400	102512490	5790	5790	5790	5790	0
446	20241015	111300	102512490	5790	5790	5790	5790	11
447	20241015	111200	102448800	5790	5790	5790	5790	0
448	20241015	111100	102448800	5790	5790	5790	5790	0
449	20241015	111000	102448800	5790	5790	5790	5790	0
450	20241015	110900	102448800	5790	5790	5790	5790	0
451	20241015	110800	102448800	5790	5790	5790	5790	0
452	20241015	110700	102448800	5790	5790	5790	5790	0
453	20241015	110600	102448800	5790	5790	5790	5790	0
454	20241015	110500	102448800	5790	5790	5790	5790	0
455	20241015	110400	102448800	5790	5790	5790	5790	0
456	20241015	110300	102448800	5790	5790	5790	5790	100
457	20241015	110200	101869800	5800	5800	5800	5800	0
458	20241015	110100	101869800	5800	5790	5800	5790	2
459	20241015	110000	101858210	5770	5770	5770	5770	103
460	20241015	105900	101263900	5770	5770	5770	5770	0
461	20241015	105800	101263900	5770	5770	5770	5770	0
462	20241015	105700	101263900	5770	5780	5780	5770	106
463	20241015	105600	100651310	5780	5780	5780	5780	0
464	20241015	105500	100651310	5780	5780	5780	5780	1
465	20241015	105400	100645530	5790	5790	5790	5790	0
466	20241015	105300	100645530	5790	5790	5790	5790	0
467	20241015	105200	100645530	5790	5790	5790	5790	0
468	20241015	105100	100645530	5790	5790	5790	5790	0
469	20241015	105000	100645530	5790	5790	5790	5790	0
470	20241015	104900	100645530	5790	5790	5790	5790	0
471	20241015	104800	100645530	5790	5790	5790	5790	0
472	20241015	104700	100645530	5790	5790	5790	5790	0
473	20241015	104600	100645530	5790	5790	5790	5790	0
474	20241015	104500	100645530	5790	5790	5790	5790	0
475	20241015	104400	100645530	5790	5790	5790	5790	0
476	20241015	104300	100645530	5790	5790	5790	5790	0
477	20241015	104200	100645530	5790	5790	5790	5790	0
478	20241015	104100	100645530	5790	5810	5810	5790	24
479	20241015	104000	100506130	5850	5850	5850	5850	0
480	20241015	103900	100506130	5850	5850	5850	5850	0
481	20241015	103800	100506130	5850	5850	5850	5850	0
482	20241015	103700	100506130	5850	5850	5850	5850	0
483	20241015	103600	100506130	5850	5850	5850	5850	0
484	20241015	103500	100506130	5850	5850	5850	5850	0
485	20241015	103400	100506130	5850	5850	5850	5850	0
486	20241015	103300	100506130	5850	5850	5850	5850	0
487	20241015	103200	100506130	5850	5850	5850	5850	0
488	20241015	103100	100506130	5850	5850	5850	5850	0
489	20241015	103000	100506130	5850	5850	5850	5850	0
490	20241015	102900	100506130	5850	5850	5850	5850	0
491	20241015	102800	100506130	5850	5850	5850	5850	0
492	20241015	102700	100506130	5850	5850	5850	5850	0
493	20241015	102600	100506130	5850	5850	5850	5850	0
494	20241015	102500	100506130	5850	5800	5850	5800	2
495	20241015	102400	100494480	5790	5780	5850	5780	203
496	20241015	102300	99317860	5790	5790	5790	5790	0
497	20241015	102200	99317860	5790	5790	5790	5790	0
498	20241015	102100	99317860	5790	5770	5790	5770	27
499	20241015	102000	99161700	5730	5730	5730	5730	0
500	20241015	101900	99161700	5730	5740	5740	5730	59
501	20241015	101800	98823480	5790	5790	5790	5790	0
502	20241015	101700	98823480	5790	5760	5790	5760	242
503	20241015	101600	97426100	5730	5730	5730	5730	2
504	20241015	101500	97414640	5790	5790	5790	5790	0
505	20241015	101400	97414640	5790	5790	5790	5790	0
506	20241015	101300	97414640	5790	5790	5790	5790	0
507	20241015	101200	97414640	5790	5790	5790	5790	0
508	20241015	101100	97414640	5790	5780	5790	5760	3
509	20241015	101000	97397310	5740	5740	5740	5740	0
510	20241015	100900	97397310	5740	5740	5760	5740	229
511	20241015	100800	96082830	5720	5790	5790	5720	5222
512	20241015	100700	66064540	5800	5800	5800	5800	0
513	20241015	100600	66064540	5800	5800	5800	5800	0
514	20241015	100500	66064540	5800	5800	5800	5800	0
515	20241015	100400	66064540	5800	5800	5800	5800	0
516	20241015	100300	66064540	5800	5800	5800	5800	0
517	20241015	100200	66064540	5800	5800	5800	5800	0
518	20241015	100100	66064540	5800	5800	5800	5800	15
519	20241015	100000	65977540	5800	5800	5800	5800	0
520	20241015	095900	65977540	5800	5800	5800	5800	67
521	20241015	095800	65588940	5800	5800	5800	5800	0
522	20241015	095700	65588940	5800	5800	5800	5800	0
523	20241015	095600	65588940	5800	5800	5800	5800	3
524	20241015	095500	65571540	5840	5840	5840	5840	0
525	20241015	095400	65571540	5840	5840	5840	5840	0
526	20241015	095300	65571540	5840	5830	5840	5830	80
527	20241015	095200	65105130	5830	5830	5830	5830	0
528	20241015	095100	65105130	5830	5830	5830	5830	0
529	20241015	095000	65105130	5830	5830	5830	5830	0
530	20241015	094900	65105130	5830	5830	5830	5830	0
531	20241015	094800	65105130	5830	5830	5830	5830	0
532	20241015	094700	65105130	5830	5830	5830	5830	0
533	20241015	094600	65105130	5830	5830	5830	5830	0
534	20241015	094500	65105130	5830	5830	5830	5830	0
535	20241015	094400	65105130	5830	5830	5830	5830	0
536	20241015	094300	65105130	5830	5830	5830	5830	0
537	20241015	094200	65105130	5830	5830	5830	5830	0
538	20241015	094100	65105130	5830	5830	5830	5830	0
539	20241015	094000	65105130	5830	5830	5830	5830	0
540	20241015	093900	65105130	5830	5830	5830	5830	0
541	20241015	093800	65105130	5830	5830	5830	5830	0
542	20241015	093700	65105130	5830	5830	5830	5830	0
543	20241015	093600	65105130	5830	5830	5830	5830	0
544	20241015	093500	65105130	5830	5830	5830	5830	0
545	20241015	093400	65105130	5830	5830	5830	5830	0
546	20241015	093300	65105130	5830	5830	5830	5830	2
547	20241015	093200	65093470	5800	5800	5800	5800	0
548	20241015	093100	65093470	5800	5800	5800	5800	0
549	20241015	093000	65093470	5800	5820	5820	5800	339
550	20241015	092900	63126670	5850	5850	5850	5850	138
551	20241015	092800	62319370	5850	5850	5850	5850	17
552	20241015	092700	62219920	5840	5830	5880	5830	878
553	20241015	092600	57066590	5830	5810	5870	5810	1296
554	20241015	092500	49494410	5800	5800	5800	5800	133
555	20241015	092400	48723010	5790	5780	5790	5780	173
556	20241015	092300	47721800	5780	5770	5780	5770	259
557	20241015	092200	46224790	5730	5730	5730	5730	3
558	20241015	092100	46207600	5740	5730	5740	5700	1022
559	20241015	092000	40369450	5730	5740	5750	5720	846
560	20241015	091900	35522670	5750	5790	5790	5720	2697
561	20241015	091800	20003630	5800	5800	5800	5800	311
562	20241015	091700	18199830	5800	5800	5800	5800	390
563	20241015	091600	15937830	5800	5800	5800	5800	200
564	20241015	091500	14777830	5800	5820	5820	5800	176
565	20241015	091400	13755320	5820	5820	5820	5820	0
566	20241015	091300	13755320	5820	5820	5820	5820	0
567	20241015	091200	13755320	5820	5840	5840	5820	132
568	20241015	091100	12984700	5820	5840	5840	5820	195
569	20241015	091000	11849600	5830	5830	5830	5830	0
570	20241015	090900	11849600	5830	5830	5830	5830	0
571	20241015	090800	11849600	5830	5830	5830	5830	30
572	20241015	090700	11674700	5830	5830	5830	5830	0
573	20241015	090600	11674700	5830	5830	5830	5830	80
574	20241015	090500	11208300	5830	5830	5830	5830	1
575	20241015	090400	11202470	5830	5890	5890	5820	1544
576	20241015	090300	2196050	5890	5890	5890	5890	9
577	20241015	090200	2143040	5920	5920	5920	5920	0
578	20241015	090100	2143040	5920	5920	5920	5920	0
579	20241015	090000	2143040	5920	5920	5920	5920	362