KissMeData/002420/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183700	44472770	5800	5800	5800	5800	959
3	20241017	183600	44472770	5800	5800	5800	5800	0
4	20241017	183500	44472770	5800	5800	5800	5800	0
5	20241017	183400	44472770	5800	5800	5800	5800	0
6	20241017	183300	44472770	5800	5800	5800	5800	0
7	20241017	183200	44472770	5800	5800	5800	5800	0
8	20241017	183100	44472770	5800	5800	5800	5800	0
9	20241017	183000	44472770	5800	5800	5800	5800	0
10	20241017	182900	44472770	5800	5800	5800	5800	0
11	20241017	182800	44472770	5800	5800	5800	5800	0
12	20241017	182700	44472770	5800	5800	5800	5800	0
13	20241017	182600	44472770	5800	5800	5800	5800	0
14	20241017	182500	44472770	5800	5800	5800	5800	0
15	20241017	182400	44472770	5800	5800	5800	5800	0
16	20241017	182300	44472770	5800	5800	5800	5800	0
17	20241017	182200	44472770	5800	5800	5800	5800	0
18	20241017	182100	44472770	5800	5800	5800	5800	0
19	20241017	182000	44472770	5800	5800	5800	5800	0
20	20241017	181900	44472770	5800	5800	5800	5800	0
21	20241017	181800	44472770	5800	5800	5800	5800	0
22	20241017	181700	44472770	5800	5800	5800	5800	0
23	20241017	181600	44472770	5800	5800	5800	5800	0
24	20241017	181500	44472770	5800	5800	5800	5800	0
25	20241017	181400	44472770	5800	5800	5800	5800	0
26	20241017	181300	44472770	5800	5800	5800	5800	0
27	20241017	181200	44472770	5800	5800	5800	5800	0
28	20241017	181100	44472770	5800	5800	5800	5800	0
29	20241017	181000	44472770	5800	5800	5800	5800	0
30	20241017	180900	44472770	5800	5800	5800	5800	0
31	20241017	180800	44472770	5800	5800	5800	5800	0
32	20241017	180700	44472770	5800	5800	5800	5800	959
33	20241017	180600	44472770	5800	5800	5800	5800	0
34	20241017	180500	44472770	5800	5800	5800	5800	0
35	20241017	180400	44472770	5800	5800	5800	5800	0
36	20241017	180300	44472770	5800	5800	5800	5800	0
37	20241017	180200	44472770	5800	5800	5800	5800	0
38	20241017	180100	44472770	5800	5800	5800	5800	0
39	20241017	180000	44472770	5800	5800	5800	5800	0
40	20241017	175900	44472770	5800	5800	5800	5800	0
41	20241017	175800	44472770	5800	5800	5800	5800	0
42	20241017	175700	44472770	5800	5800	5800	5800	0
43	20241017	175600	44472770	5800	5800	5800	5800	0
44	20241017	175500	44472770	5800	5800	5800	5800	0
45	20241017	175400	44472770	5800	5800	5800	5800	0
46	20241017	175300	44472770	5800	5800	5800	5800	0
47	20241017	175200	44472770	5800	5800	5800	5800	0
48	20241017	175100	44472770	5800	5800	5800	5800	0
49	20241017	175000	44472770	5800	5800	5800	5800	0
50	20241017	174900	44472770	5800	5800	5800	5800	0
51	20241017	174800	44472770	5800	5800	5800	5800	0
52	20241017	174700	44472770	5800	5800	5800	5800	0
53	20241017	174600	44472770	5800	5800	5800	5800	0
54	20241017	174500	44472770	5800	5800	5800	5800	0
55	20241017	174400	44472770	5800	5800	5800	5800	0
56	20241017	174300	44472770	5800	5800	5800	5800	0
57	20241017	174200	44472770	5800	5800	5800	5800	0
58	20241017	174100	44472770	5800	5800	5800	5800	0
59	20241017	174000	44472770	5800	5800	5800	5800	0
60	20241017	173900	44472770	5800	5800	5800	5800	0
61	20241017	173800	44472770	5800	5800	5800	5800	0
62	20241017	173700	44472770	5800	5800	5800	5800	959
63	20241017	173600	44472770	5800	5800	5800	5800	0
64	20241017	173500	44472770	5800	5800	5800	5800	0
65	20241017	173400	44472770	5800	5800	5800	5800	0
66	20241017	173300	44472770	5800	5800	5800	5800	0
67	20241017	173200	44472770	5800	5800	5800	5800	0
68	20241017	173100	44472770	5800	5800	5800	5800	0
69	20241017	173000	44472770	5800	5800	5800	5800	0
70	20241017	172900	44472770	5800	5800	5800	5800	0
71	20241017	172800	44472770	5800	5800	5800	5800	0
72	20241017	172700	44472770	5800	5800	5800	5800	0
73	20241017	172600	44472770	5800	5800	5800	5800	0
74	20241017	172500	44472770	5800	5800	5800	5800	0
75	20241017	172400	44472770	5800	5800	5800	5800	0
76	20241017	172300	44472770	5800	5800	5800	5800	0
77	20241017	172200	44472770	5800	5800	5800	5800	0
78	20241017	172100	44472770	5800	5800	5800	5800	0
79	20241017	172000	44472770	5800	5800	5800	5800	0
80	20241017	171900	44472770	5800	5800	5800	5800	0
81	20241017	171800	44472770	5800	5800	5800	5800	0
82	20241017	171700	44472770	5800	5800	5800	5800	0
83	20241017	171600	44472770	5800	5800	5800	5800	0
84	20241017	171500	44472770	5800	5800	5800	5800	0
85	20241017	171400	44472770	5800	5800	5800	5800	0
86	20241017	171300	44472770	5800	5800	5800	5800	0
87	20241017	171200	44472770	5800	5800	5800	5800	0
88	20241017	171100	44472770	5800	5800	5800	5800	0
89	20241017	171000	44472770	5800	5800	5800	5800	0
90	20241017	170900	44472770	5800	5800	5800	5800	0
91	20241017	170800	44472770	5800	5800	5800	5800	0
92	20241017	170700	44472770	5800	5800	5800	5800	959
93	20241017	170600	44472770	5800	5800	5800	5800	0
94	20241017	170500	44472770	5800	5800	5800	5800	0
95	20241017	170400	44472770	5800	5800	5800	5800	0
96	20241017	170300	44472770	5800	5800	5800	5800	0
97	20241017	170200	44472770	5800	5800	5800	5800	0
98	20241017	170100	44472770	5800	5800	5800	5800	0
99	20241017	170000	44472770	5800	5800	5800	5800	0
100	20241017	165900	44472770	5800	5800	5800	5800	0
101	20241017	165800	44472770	5800	5800	5800	5800	0
102	20241017	165700	44472770	5800	5800	5800	5800	0
103	20241017	165600	44472770	5800	5800	5800	5800	0
104	20241017	165500	44472770	5800	5800	5800	5800	0
105	20241017	165400	44472770	5800	5800	5800	5800	0
106	20241017	165300	44472770	5800	5800	5800	5800	0
107	20241017	165200	44472770	5800	5800	5800	5800	0
108	20241017	165100	44472770	5800	5800	5800	5800	0
109	20241017	165000	44472770	5800	5800	5800	5800	0
110	20241017	164900	44472770	5800	5800	5800	5800	0
111	20241017	164800	44472770	5800	5800	5800	5800	0
112	20241017	164700	44472770	5800	5800	5800	5800	0
113	20241017	164600	44472770	5800	5800	5800	5800	0
114	20241017	164500	44472770	5800	5800	5800	5800	0
115	20241017	164400	44472770	5800	5800	5800	5800	0
116	20241017	164300	44472770	5800	5800	5800	5800	0
117	20241017	164200	44472770	5800	5800	5800	5800	0
118	20241017	164100	44472770	5800	5800	5800	5800	0
119	20241017	164000	44472770	5800	5800	5800	5800	0
120	20241017	163900	44472770	5800	5800	5800	5800	0
121	20241017	163800	44472770	5800	5800	5800	5800	0
122	20241017	163700	44472770	5800	5800	5800	5800	959
123	20241017	163600	44472770	5800	5800	5800	5800	0
124	20241017	163500	44472770	5800	5800	5800	5800	0
125	20241017	163400	44472770	5800	5800	5800	5800	0
126	20241017	163300	44472770	5800	5800	5800	5800	0
127	20241017	163200	44472770	5800	5800	5800	5800	0
128	20241017	163100	44472770	5800	5800	5800	5800	0
129	20241017	163000	44472770	5800	5800	5800	5800	0
130	20241017	162900	44472770	5800	5800	5800	5800	0
131	20241017	162800	44472770	5800	5800	5800	5800	0
132	20241017	162700	44472770	5800	5800	5800	5800	0
133	20241017	162600	44472770	5800	5800	5800	5800	0
134	20241017	162500	44472770	5800	5800	5800	5800	0
135	20241017	162400	44472770	5800	5800	5800	5800	0
136	20241017	162300	44472770	5800	5800	5800	5800	0
137	20241017	162200	44472770	5800	5800	5800	5800	0
138	20241017	162100	44472770	5800	5800	5800	5800	0
139	20241017	162000	44472770	5800	5800	5800	5800	0
140	20241017	161900	44472770	5800	5800	5800	5800	0
141	20241017	161800	44472770	5800	5800	5800	5800	0
142	20241017	161700	44472770	5800	5800	5800	5800	0
143	20241017	161600	44472770	5800	5800	5800	5800	0
144	20241017	161500	44472770	5800	5800	5800	5800	0
145	20241017	161400	44472770	5800	5800	5800	5800	0
146	20241017	161300	44472770	5800	5800	5800	5800	0
147	20241017	161200	44472770	5800	5800	5800	5800	0
148	20241017	161100	44472770	5800	5800	5800	5800	0
149	20241017	161000	44472770	5800	5800	5800	5800	0
150	20241017	160900	44472770	5800	5800	5800	5800	0
151	20241017	160800	44472770	5800	5800	5800	5800	0
152	20241017	160700	44472770	5800	5800	5800	5800	959
153	20241017	160600	44472770	5800	5800	5800	5800	0
154	20241017	160500	44472770	5800	5800	5800	5800	0
155	20241017	160400	44472770	5800	5800	5800	5800	0
156	20241017	160300	44472770	5800	5800	5800	5800	0
157	20241017	160200	44472770	5800	5800	5800	5800	0
158	20241017	160100	44472770	5800	5800	5800	5800	0
159	20241017	160000	44472770	5800	5800	5800	5800	0
160	20241017	155900	44472770	5800	5800	5800	5800	0
161	20241017	155800	44472770	5800	5800	5800	5800	0
162	20241017	155700	44472770	5800	5800	5800	5800	0
163	20241017	155600	44472770	5800	5800	5800	5800	0
164	20241017	155500	44472770	5800	5800	5800	5800	0
165	20241017	155400	44472770	5800	5800	5800	5800	0
166	20241017	155300	44472770	5800	5800	5800	5800	0
167	20241017	155200	44472770	5800	5800	5800	5800	0
168	20241017	155100	44472770	5800	5800	5800	5800	0
169	20241017	155000	44472770	5800	5800	5800	5800	0
170	20241017	154900	44472770	5800	5800	5800	5800	0
171	20241017	154800	44472770	5800	5800	5800	5800	0
172	20241017	154700	44472770	5800	5800	5800	5800	0
173	20241017	154600	44472770	5800	5800	5800	5800	0
174	20241017	154500	44472770	5800	5800	5800	5800	0
175	20241017	154400	44472770	5800	5800	5800	5800	0
176	20241017	154300	44472770	5800	5800	5800	5800	0
177	20241017	154200	44472770	5800	5800	5800	5800	0
178	20241017	154100	44472770	5800	5800	5800	5800	0
179	20241017	154000	44472770	5800	5800	5800	5800	0
180	20241017	153900	44472770	5800	5800	5800	5800	0
181	20241017	153800	44472770	5800	5800	5800	5800	0
182	20241017	153700	44472770	5800	5800	5800	5800	959
183	20241017	153600	44472770	5800	5800	5800	5800	0
184	20241017	153500	44472770	5800	5800	5800	5800	0
185	20241017	153400	44472770	5800	5800	5800	5800	0
186	20241017	153300	44472770	5800	5800	5800	5800	0
187	20241017	153200	44472770	5800	5800	5800	5800	0
188	20241017	153100	44472770	5800	5800	5800	5800	0
189	20241017	153000	44472770	5800	5800	5800	5800	959
190	20241017	152900	38910570	5820	5820	5820	5820	0
191	20241017	152800	38910570	5820	5820	5820	5820	0
192	20241017	152700	38910570	5820	5820	5820	5820	0
193	20241017	152600	38910570	5820	5820	5820	5820	0
194	20241017	152500	38910570	5820	5820	5820	5820	0
195	20241017	152400	38910570	5820	5820	5820	5820	0
196	20241017	152300	38910570	5820	5820	5820	5820	0
197	20241017	152200	38910570	5820	5820	5820	5820	0
198	20241017	152100	38910570	5820	5820	5820	5820	0
199	20241017	152000	38910570	5820	5820	5820	5820	0
200	20241017	151900	38910570	5820	5820	5820	5820	1
201	20241017	151800	38904750	5810	5820	5820	5810	33
202	20241017	151700	38713010	5830	5830	5830	5830	10
203	20241017	151600	38654710	5850	5850	5850	5810	15
204	20241017	151500	38567120	5810	5820	5820	5810	194
205	20241017	151400	37438960	5820	5840	5840	5820	117
206	20241017	151300	36756850	5850	5850	5850	5850	0
207	20241017	151200	36756850	5850	5850	5850	5850	0
208	20241017	151100	36756850	5850	5850	5850	5850	0
209	20241017	151000	36756850	5850	5850	5850	5850	5
210	20241017	150900	36727600	5860	5860	5860	5860	0
211	20241017	150800	36727600	5860	5860	5860	5860	0
212	20241017	150700	36727600	5860	5860	5860	5860	0
213	20241017	150600	36727600	5860	5860	5860	5860	50
214	20241017	150500	36434600	5860	5880	5880	5860	378
215	20241017	150400	34219420	5880	5880	5880	5880	0
216	20241017	150300	34219420	5880	5880	5880	5880	0
217	20241017	150200	34219420	5880	5880	5880	5880	0
218	20241017	150100	34219420	5880	5880	5880	5880	0
219	20241017	150000	34219420	5880	5880	5880	5880	0
220	20241017	145900	34219420	5880	5880	5880	5880	0
221	20241017	145800	34219420	5880	5880	5880	5880	0
222	20241017	145700	34219420	5880	5880	5880	5880	0
223	20241017	145600	34219420	5880	5880	5880	5880	10
224	20241017	145500	34160620	5910	5880	5910	5880	33
225	20241017	145400	33965950	5900	5880	5900	5880	43
226	20241017	145300	33712490	5870	5870	5900	5870	83
227	20241017	145200	33224530	5880	5860	5880	5860	39
228	20241017	145100	32995720	5860	5860	5860	5860	0
229	20241017	145000	32995720	5860	5860	5860	5860	0
230	20241017	144900	32995720	5860	5860	5860	5860	0
231	20241017	144800	32995720	5860	5860	5860	5860	0
232	20241017	144700	32995720	5860	5860	5860	5860	5
233	20241017	144600	32966420	5870	5870	5870	5870	0
234	20241017	144500	32966420	5870	5870	5870	5870	0
235	20241017	144400	32966420	5870	5870	5870	5870	0
236	20241017	144300	32966420	5870	5870	5870	5870	0
237	20241017	144200	32966420	5870	5870	5870	5870	0
238	20241017	144100	32966420	5870	5860	5870	5860	3
239	20241017	144000	32948830	5840	5840	5840	5840	0
240	20241017	143900	32948830	5840	5840	5840	5840	73
241	20241017	143800	32522510	5840	5840	5840	5840	1
242	20241017	143700	32516670	5830	5830	5830	5830	0
243	20241017	143600	32516670	5830	5830	5830	5830	0
244	20241017	143500	32516670	5830	5830	5830	5830	0
245	20241017	143400	32516670	5830	5830	5830	5830	0
246	20241017	143300	32516670	5830	5830	5830	5830	0
247	20241017	143200	32516670	5830	5830	5830	5830	0
248	20241017	143100	32516670	5830	5830	5830	5830	0
249	20241017	143000	32516670	5830	5830	5830	5830	0
250	20241017	142900	32516670	5830	5830	5830	5830	0
251	20241017	142800	32516670	5830	5830	5830	5830	0
252	20241017	142700	32516670	5830	5830	5830	5830	0
253	20241017	142600	32516670	5830	5830	5830	5830	20
254	20241017	142500	32400070	5820	5820	5820	5820	0
255	20241017	142400	32400070	5820	5820	5820	5820	0
256	20241017	142300	32400070	5820	5820	5820	5820	1
257	20241017	142200	32394250	5830	5830	5830	5830	51
258	20241017	142100	32096920	5830	5830	5830	5830	0
259	20241017	142000	32096920	5830	5830	5830	5830	0
260	20241017	141900	32096920	5830	5830	5830	5830	0
261	20241017	141800	32096920	5830	5830	5830	5830	0
262	20241017	141700	32096920	5830	5830	5830	5830	0
263	20241017	141600	32096920	5830	5830	5830	5830	0
264	20241017	141500	32096920	5830	5830	5830	5830	0
265	20241017	141400	32096920	5830	5820	5830	5820	50
266	20241017	141300	31805580	5830	5830	5830	5830	0
267	20241017	141200	31805580	5830	5830	5830	5830	0
268	20241017	141100	31805580	5830	5830	5830	5830	0
269	20241017	141000	31805580	5830	5830	5830	5830	0
270	20241017	140900	31805580	5830	5830	5830	5830	0
271	20241017	140800	31805580	5830	5830	5830	5830	0
272	20241017	140700	31805580	5830	5830	5830	5830	0
273	20241017	140600	31805580	5830	5830	5830	5830	0
274	20241017	140500	31805580	5830	5830	5830	5830	0
275	20241017	140400	31805580	5830	5830	5830	5830	0
276	20241017	140300	31805580	5830	5830	5830	5830	0
277	20241017	140200	31805580	5830	5830	5830	5830	0
278	20241017	140100	31805580	5830	5830	5830	5830	0
279	20241017	140000	31805580	5830	5830	5830	5830	0
280	20241017	135900	31805580	5830	5830	5830	5830	0
281	20241017	135800	31805580	5830	5830	5830	5830	0
282	20241017	135700	31805580	5830	5830	5830	5830	0
283	20241017	135600	31805580	5830	5830	5830	5830	0
284	20241017	135500	31805580	5830	5830	5830	5830	0
285	20241017	135400	31805580	5830	5830	5830	5830	0
286	20241017	135300	31805580	5830	5830	5830	5830	0
287	20241017	135200	31805580	5830	5830	5830	5830	0
288	20241017	135100	31805580	5830	5830	5830	5830	0
289	20241017	135000	31805580	5830	5830	5830	5830	0
290	20241017	134900	31805580	5830	5830	5830	5830	0
291	20241017	134800	31805580	5830	5830	5830	5830	0
292	20241017	134700	31805580	5830	5830	5830	5830	0
293	20241017	134600	31805580	5830	5830	5830	5830	0
294	20241017	134500	31805580	5830	5830	5830	5830	0
295	20241017	134400	31805580	5830	5830	5830	5830	0
296	20241017	134300	31805580	5830	5830	5830	5830	0
297	20241017	134200	31805580	5830	5830	5830	5830	0
298	20241017	134100	31805580	5830	5830	5830	5830	0
299	20241017	134000	31805580	5830	5830	5830	5830	0
300	20241017	133900	31805580	5830	5830	5830	5830	0
301	20241017	133800	31805580	5830	5830	5830	5830	0
302	20241017	133700	31805580	5830	5830	5830	5830	0
303	20241017	133600	31805580	5830	5830	5830	5830	0
304	20241017	133500	31805580	5830	5830	5830	5830	0
305	20241017	133400	31805580	5830	5830	5830	5830	0
306	20241017	133300	31805580	5830	5830	5830	5830	0
307	20241017	133200	31805580	5830	5830	5830	5830	0
308	20241017	133100	31805580	5830	5830	5830	5830	0
309	20241017	133000	31805580	5830	5830	5830	5830	0
310	20241017	132900	31805580	5830	5830	5830	5830	0
311	20241017	132800	31805580	5830	5830	5830	5830	0
312	20241017	132700	31805580	5830	5830	5830	5830	0
313	20241017	132600	31805580	5830	5830	5830	5830	0
314	20241017	132500	31805580	5830	5810	5830	5810	15
315	20241017	132400	31718250	5820	5820	5820	5820	0
316	20241017	132300	31718250	5820	5830	5830	5820	93
317	20241017	132200	31176740	5830	5830	5830	5830	0
318	20241017	132100	31176740	5830	5830	5830	5830	0
319	20241017	132000	31176740	5830	5830	5830	5830	0
320	20241017	131900	31176740	5830	5830	5830	5830	0
321	20241017	131800	31176740	5830	5830	5830	5830	0
322	20241017	131700	31176740	5830	5830	5830	5830	0
323	20241017	131600	31176740	5830	5830	5830	5830	0
324	20241017	131500	31176740	5830	5830	5830	5830	0
325	20241017	131400	31176740	5830	5830	5830	5830	1
326	20241017	131300	31170910	5910	5910	5910	5910	0
327	20241017	131200	31170910	5910	5910	5910	5910	0
328	20241017	131100	31170910	5910	5910	5910	5910	0
329	20241017	131000	31170910	5910	5910	5910	5910	0
330	20241017	130900	31170910	5910	5910	5910	5910	0
331	20241017	130800	31170910	5910	5910	5910	5910	0
332	20241017	130700	31170910	5910	5910	5910	5910	0
333	20241017	130600	31170910	5910	5910	5910	5910	0
334	20241017	130500	31170910	5910	5910	5910	5910	0
335	20241017	130400	31170910	5910	5910	5910	5910	0
336	20241017	130300	31170910	5910	5910	5910	5910	0
337	20241017	130200	31170910	5910	5910	5910	5910	0
338	20241017	130100	31170910	5910	5910	5910	5910	0
339	20241017	130000	31170910	5910	5910	5910	5910	0
340	20241017	125900	31170910	5910	5910	5910	5910	1
341	20241017	125800	31165000	5850	5830	5920	5830	349
342	20241017	125700	29107780	5830	5830	5830	5830	0
343	20241017	125600	29107780	5830	5830	5830	5830	0
344	20241017	125500	29107780	5830	5850	5850	5830	159
345	20241017	125400	28180670	5880	5880	5880	5880	0
346	20241017	125300	28180670	5880	5880	5880	5880	0
347	20241017	125200	28180670	5880	5880	5880	5880	0
348	20241017	125100	28180670	5880	5880	5880	5880	0
349	20241017	125000	28180670	5880	5880	5880	5880	0
350	20241017	124900	28180670	5880	5880	5880	5880	0
351	20241017	124800	28180670	5880	5880	5880	5880	0
352	20241017	124700	28180670	5880	5880	5880	5880	0
353	20241017	124600	28180670	5880	5880	5880	5880	0
354	20241017	124500	28180670	5880	5880	5880	5880	0
355	20241017	124400	28180670	5880	5880	5880	5880	0
356	20241017	124300	28180670	5880	5880	5880	5880	0
357	20241017	124200	28180670	5880	5880	5880	5880	0
358	20241017	124100	28180670	5880	5880	5880	5880	0
359	20241017	124000	28180670	5880	5880	5880	5880	0
360	20241017	123900	28180670	5880	5880	5880	5880	0
361	20241017	123800	28180670	5880	5880	5880	5880	0
362	20241017	123700	28180670	5880	5880	5880	5880	0
363	20241017	123600	28180670	5880	5880	5880	5880	0
364	20241017	123500	28180670	5880	5880	5880	5880	0
365	20241017	123400	28180670	5880	5880	5880	5880	0
366	20241017	123300	28180670	5880	5880	5880	5880	0
367	20241017	123200	28180670	5880	5880	5880	5880	0
368	20241017	123100	28180670	5880	5880	5880	5880	0
369	20241017	123000	28180670	5880	5880	5880	5880	0
370	20241017	122900	28180670	5880	5880	5880	5880	0
371	20241017	122800	28180670	5880	5880	5880	5880	0
372	20241017	122700	28180670	5880	5880	5880	5880	0
373	20241017	122600	28180670	5880	5880	5880	5880	0
374	20241017	122500	28180670	5880	5880	5880	5880	0
375	20241017	122400	28180670	5880	5880	5880	5880	0
376	20241017	122300	28180670	5880	5880	5880	5880	4
377	20241017	122200	28157150	5880	5880	5880	5880	0
378	20241017	122100	28157150	5880	5880	5880	5880	0
379	20241017	122000	28157150	5880	5880	5880	5880	0
380	20241017	121900	28157150	5880	5880	5880	5880	0
381	20241017	121800	28157150	5880	5880	5880	5880	0
382	20241017	121700	28157150	5880	5880	5880	5880	0
383	20241017	121600	28157150	5880	5880	5880	5880	0
384	20241017	121500	28157150	5880	5880	5880	5880	0
385	20241017	121400	28157150	5880	5880	5880	5880	0
386	20241017	121300	28157150	5880	5880	5880	5880	0
387	20241017	121200	28157150	5880	5880	5880	5880	0
388	20241017	121100	28157150	5880	5880	5880	5880	0
389	20241017	121000	28157150	5880	5880	5880	5880	0
390	20241017	120900	28157150	5880	5880	5880	5880	0
391	20241017	120800	28157150	5880	5880	5880	5880	0
392	20241017	120700	28157150	5880	5880	5880	5880	0
393	20241017	120600	28157150	5880	5880	5880	5880	0
394	20241017	120500	28157150	5880	5880	5880	5880	0
395	20241017	120400	28157150	5880	5880	5880	5880	0
396	20241017	120300	28157150	5880	5880	5880	5880	0
397	20241017	120200	28157150	5880	5880	5880	5880	0
398	20241017	120100	28157150	5880	5880	5880	5880	0
399	20241017	120000	28157150	5880	5880	5880	5880	0
400	20241017	115900	28157150	5880	5880	5880	5880	0
401	20241017	115800	28157150	5880	5880	5880	5880	0
402	20241017	115700	28157150	5880	5880	5880	5880	0
403	20241017	115600	28157150	5880	5870	5880	5870	110
404	20241017	115500	27511440	5870	5860	5870	5860	51
405	20241017	115400	27212570	5850	5830	5850	5830	123
406	20241017	115300	26493040	5850	5830	5850	5830	104
407	20241017	115200	25886680	5830	5830	5830	5830	1
408	20241017	115100	25880850	5800	5800	5800	5800	2
409	20241017	115000	25869250	5800	5800	5800	5800	0
410	20241017	114900	25869250	5800	5800	5800	5800	0
411	20241017	114800	25869250	5800	5800	5800	5800	0
412	20241017	114700	25869250	5800	5800	5800	5800	0
413	20241017	114600	25869250	5800	5800	5800	5800	100
414	20241017	114500	25289250	5800	5800	5800	5800	0
415	20241017	114400	25289250	5800	5810	5810	5800	13
416	20241017	114300	25213730	5810	5810	5810	5810	0
417	20241017	114200	25213730	5810	5810	5810	5810	0
418	20241017	114100	25213730	5810	5810	5810	5810	0
419	20241017	114000	25213730	5810	5810	5810	5810	0
420	20241017	113900	25213730	5810	5810	5810	5810	0
421	20241017	113800	25213730	5810	5810	5810	5810	0
422	20241017	113700	25213730	5810	5810	5810	5810	0
423	20241017	113600	25213730	5810	5810	5810	5810	0
424	20241017	113500	25213730	5810	5810	5810	5810	0
425	20241017	113400	25213730	5810	5810	5810	5810	0
426	20241017	113300	25213730	5810	5810	5810	5810	0
427	20241017	113200	25213730	5810	5810	5810	5810	0
428	20241017	113100	25213730	5810	5810	5810	5810	0
429	20241017	113000	25213730	5810	5810	5810	5810	0
430	20241017	112900	25213730	5810	5810	5810	5810	0
431	20241017	112800	25213730	5810	5810	5810	5810	0
432	20241017	112700	25213730	5810	5810	5810	5810	0
433	20241017	112600	25213730	5810	5810	5810	5810	0
434	20241017	112500	25213730	5810	5810	5810	5810	96
435	20241017	112400	24655970	5830	5830	5830	5830	0
436	20241017	112300	24655970	5830	5830	5830	5830	0
437	20241017	112200	24655970	5830	5830	5830	5830	0
438	20241017	112100	24655970	5830	5830	5830	5830	6
439	20241017	112000	24620990	5840	5840	5840	5840	0
440	20241017	111900	24620990	5840	5840	5840	5840	0
441	20241017	111800	24620990	5840	5840	5840	5840	0
442	20241017	111700	24620990	5840	5840	5840	5840	0
443	20241017	111600	24620990	5840	5840	5840	5840	0
444	20241017	111500	24620990	5840	5840	5840	5840	0
445	20241017	111400	24620990	5840	5840	5840	5840	0
446	20241017	111300	24620990	5840	5840	5840	5840	0
447	20241017	111200	24620990	5840	5840	5840	5840	0
448	20241017	111100	24620990	5840	5840	5840	5840	0
449	20241017	111000	24620990	5840	5840	5840	5840	0
450	20241017	110900	24620990	5840	5840	5840	5840	0
451	20241017	110800	24620990	5840	5840	5840	5840	0
452	20241017	110700	24620990	5840	5840	5840	5840	0
453	20241017	110600	24620990	5840	5840	5840	5840	0
454	20241017	110500	24620990	5840	5840	5840	5840	0
455	20241017	110400	24620990	5840	5840	5840	5840	0
456	20241017	110300	24620990	5840	5840	5840	5840	0
457	20241017	110200	24620990	5840	5840	5840	5840	3
458	20241017	110100	24603470	5860	5860	5860	5860	0
459	20241017	110000	24603470	5860	5860	5860	5860	0
460	20241017	105900	24603470	5860	5860	5860	5860	0
461	20241017	105800	24603470	5860	5860	5860	5860	0
462	20241017	105700	24603470	5860	5860	5860	5860	20
463	20241017	105600	24486270	5860	5860	5860	5860	1
464	20241017	105500	24480410	5830	5830	5830	5830	0
465	20241017	105400	24480410	5830	5830	5830	5830	0
466	20241017	105300	24480410	5830	5830	5830	5830	1
467	20241017	105200	24474580	5850	5850	5850	5850	0
468	20241017	105100	24474580	5850	5850	5850	5850	200
469	20241017	105000	23304580	5840	5840	5840	5840	0
470	20241017	104900	23304580	5840	5820	5840	5820	82
471	20241017	104800	22825740	5820	5820	5820	5820	1
472	20241017	104700	22819920	5810	5810	5810	5810	0
473	20241017	104600	22819920	5810	5800	5810	5800	185
474	20241017	104500	21746910	5800	5800	5800	5800	0
475	20241017	104400	21746910	5800	5800	5800	5800	0
476	20241017	104300	21746910	5800	5800	5800	5800	1
477	20241017	104200	21741110	5780	5780	5780	5780	0
478	20241017	104100	21741110	5780	5780	5780	5780	0
479	20241017	104000	21741110	5780	5780	5780	5780	0
480	20241017	103900	21741110	5780	5780	5780	5780	0
481	20241017	103800	21741110	5780	5780	5780	5780	18
482	20241017	103700	21637070	5780	5780	5780	5780	100
483	20241017	103600	21059070	5780	5780	5780	5780	0
484	20241017	103500	21059070	5780	5780	5780	5780	16
485	20241017	103400	20966590	5780	5770	5780	5770	42
486	20241017	103300	20724100	5770	5780	5780	5770	2
487	20241017	103200	20712550	5780	5780	5780	5780	1
488	20241017	103100	20706770	5780	5780	5780	5780	0
489	20241017	103000	20706770	5780	5780	5780	5780	0
490	20241017	102900	20706770	5780	5780	5780	5780	0
491	20241017	102800	20706770	5780	5780	5780	5780	0
492	20241017	102700	20706770	5780	5780	5780	5780	1
493	20241017	102600	20700990	5760	5760	5760	5760	137
494	20241017	102500	19911870	5760	5760	5760	5760	63
495	20241017	102400	19548990	5770	5770	5770	5770	124
496	20241017	102300	18833510	5760	5760	5760	5760	0
497	20241017	102200	18833510	5760	5760	5760	5760	0
498	20241017	102100	18833510	5760	5760	5760	5760	2
499	20241017	102000	18821990	5760	5760	5760	5760	0
500	20241017	101900	18821990	5760	5760	5760	5760	0
501	20241017	101800	18821990	5760	5760	5760	5760	0
502	20241017	101700	18821990	5760	5760	5760	5760	0
503	20241017	101600	18821990	5760	5760	5760	5760	0
504	20241017	101500	18821990	5760	5760	5760	5760	0
505	20241017	101400	18821990	5760	5760	5760	5760	0
506	20241017	101300	18821990	5760	5760	5760	5760	0
507	20241017	101200	18821990	5760	5760	5760	5760	0
508	20241017	101100	18821990	5760	5760	5760	5760	0
509	20241017	101000	18821990	5760	5760	5760	5760	0
510	20241017	100900	18821990	5760	5760	5760	5760	0
511	20241017	100800	18821990	5760	5760	5760	5760	0
512	20241017	100700	18821990	5760	5760	5760	5760	0
513	20241017	100600	18821990	5760	5760	5760	5760	0
514	20241017	100500	18821990	5760	5760	5760	5760	0
515	20241017	100400	18821990	5760	5760	5760	5760	0
516	20241017	100300	18821990	5760	5760	5760	5760	0
517	20241017	100200	18821990	5760	5760	5760	5760	0
518	20241017	100100	18821990	5760	5760	5760	5760	0
519	20241017	100000	18821990	5760	5760	5760	5760	0
520	20241017	095900	18821990	5760	5760	5760	5760	2
521	20241017	095800	18810470	5750	5750	5750	5750	0
522	20241017	095700	18810470	5750	5750	5750	5750	1
523	20241017	095600	18804720	5760	5760	5760	5760	0
524	20241017	095500	18804720	5760	5760	5760	5760	0
525	20241017	095400	18804720	5760	5760	5760	5760	0
526	20241017	095300	18804720	5760	5750	5760	5750	852
527	20241017	095200	13905710	5750	5750	5750	5750	130
528	20241017	095100	13158210	5750	5770	5770	5750	179
529	20241017	095000	12127400	5840	5840	5840	5840	0
530	20241017	094900	12127400	5840	5780	5860	5780	393
531	20241017	094800	9832550	5780	5770	5880	5770	1261
532	20241017	094700	2487990	5770	5770	5770	5770	0
533	20241017	094600	2487990	5770	5770	5770	5770	0
534	20241017	094500	2487990	5770	5770	5770	5770	0
535	20241017	094400	2487990	5770	5770	5770	5770	0
536	20241017	094300	2487990	5770	5770	5770	5770	0
537	20241017	094200	2487990	5770	5770	5770	5770	87
538	20241017	094100	1986000	5800	5800	5800	5800	0
539	20241017	094000	1986000	5800	5760	5800	5760	2
540	20241017	093900	1974440	5750	5750	5750	5750	60
541	20241017	093800	1629440	5770	5770	5770	5770	0
542	20241017	093700	1629440	5770	5770	5770	5770	0
543	20241017	093600	1629440	5770	5770	5770	5770	0
544	20241017	093500	1629440	5770	5770	5770	5770	5
545	20241017	093400	1600590	5760	5760	5760	5760	1
546	20241017	093300	1594830	5760	5750	5760	5750	80
547	20241017	093200	1134820	5760	5760	5760	5760	12
548	20241017	093100	1065700	5760	5780	5780	5760	19
549	20241017	093000	956220	5770	5770	5770	5770	0
550	20241017	092900	956220	5770	5770	5770	5770	0
551	20241017	092800	956220	5770	5770	5770	5770	0
552	20241017	092700	956220	5770	5770	5770	5770	0
553	20241017	092600	956220	5770	5770	5770	5770	0
554	20241017	092500	956220	5770	5770	5770	5770	0
555	20241017	092400	956220	5770	5770	5770	5770	1
556	20241017	092300	950450	5770	5790	5790	5770	14
557	20241017	092200	869510	5790	5770	5950	5770	100
558	20241017	092100	277000	5770	5770	5770	5770	0
559	20241017	092000	277000	5770	5770	5770	5770	0
560	20241017	091900	277000	5770	5770	5770	5770	0
561	20241017	091800	277000	5770	5770	5770	5770	0
562	20241017	091700	277000	5770	5770	5770	5770	0
563	20241017	091600	277000	5770	5770	5770	5770	0
564	20241017	091500	277000	5770	5770	5770	5770	0
565	20241017	091400	277000	5770	5770	5770	5770	0
566	20241017	091300	277000	5770	5770	5770	5770	0
567	20241017	091200	277000	5770	5770	5770	5770	0
568	20241017	091100	277000	5770	5770	5770	5770	0
569	20241017	091000	277000	5770	5770	5770	5770	0
570	20241017	090900	277000	5770	5770	5770	5770	0
571	20241017	090800	277000	5770	5770	5770	5770	0
572	20241017	090700	277000	5770	5770	5770	5770	0
573	20241017	090600	277000	5770	5770	5770	5770	0
574	20241017	090500	277000	5770	5770	5770	5770	0
575	20241017	090400	277000	5770	5770	5770	5770	0
576	20241017	090300	277000	5770	5770	5770	5770	0
577	20241017	090200	277000	5770	5770	5770	5770	0
578	20241017	090100	277000	5770	5770	5770	5770	0
579	20241017	090000	277000	5770	5780	5780	5770	48