KissMeData/006920/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	184900	24049210	2575	2575	2575	2575	200
3	20241021	184800	24049210	2575	2575	2575	2575	0
4	20241021	184700	24049210	2575	2575	2575	2575	0
5	20241021	184600	24049210	2575	2575	2575	2575	0
6	20241021	184500	24049210	2575	2575	2575	2575	0
7	20241021	184400	24049210	2575	2575	2575	2575	0
8	20241021	184300	24049210	2575	2575	2575	2575	0
9	20241021	184200	24049210	2575	2575	2575	2575	0
10	20241021	184100	24049210	2575	2575	2575	2575	0
11	20241021	184000	24049210	2575	2575	2575	2575	0
12	20241021	183900	24049210	2575	2575	2575	2575	0
13	20241021	183800	24049210	2575	2575	2575	2575	0
14	20241021	183700	24049210	2575	2575	2575	2575	0
15	20241021	183600	24049210	2575	2575	2575	2575	0
16	20241021	183500	24049210	2575	2575	2575	2575	0
17	20241021	183400	24049210	2575	2575	2575	2575	0
18	20241021	183300	24049210	2575	2575	2575	2575	0
19	20241021	183200	24049210	2575	2575	2575	2575	0
20	20241021	183100	24049210	2575	2575	2575	2575	0
21	20241021	183000	24049210	2575	2575	2575	2575	0
22	20241021	182900	24049210	2575	2575	2575	2575	0
23	20241021	182800	24049210	2575	2575	2575	2575	0
24	20241021	182700	24049210	2575	2575	2575	2575	0
25	20241021	182600	24049210	2575	2575	2575	2575	0
26	20241021	182500	24049210	2575	2575	2575	2575	0
27	20241021	182400	24049210	2575	2575	2575	2575	0
28	20241021	182300	24049210	2575	2575	2575	2575	0
29	20241021	182200	24049210	2575	2575	2575	2575	0
30	20241021	182100	24049210	2575	2575	2575	2575	0
31	20241021	182000	24049210	2575	2575	2575	2575	0
32	20241021	181900	24049210	2575	2575	2575	2575	200
33	20241021	181800	24049210	2575	2575	2575	2575	0
34	20241021	181700	24049210	2575	2575	2575	2575	0
35	20241021	181600	24049210	2575	2575	2575	2575	0
36	20241021	181500	24049210	2575	2575	2575	2575	0
37	20241021	181400	24049210	2575	2575	2575	2575	0
38	20241021	181300	24049210	2575	2575	2575	2575	0
39	20241021	181200	24049210	2575	2575	2575	2575	0
40	20241021	181100	24049210	2575	2575	2575	2575	0
41	20241021	181000	24049210	2575	2575	2575	2575	0
42	20241021	180900	24049210	2575	2575	2575	2575	0
43	20241021	180800	24049210	2575	2575	2575	2575	0
44	20241021	180700	24049210	2575	2575	2575	2575	0
45	20241021	180600	24049210	2575	2575	2575	2575	0
46	20241021	180500	24049210	2575	2575	2575	2575	0
47	20241021	180400	24049210	2575	2575	2575	2575	0
48	20241021	180300	24049210	2575	2575	2575	2575	0
49	20241021	180200	24049210	2575	2575	2575	2575	0
50	20241021	180100	24049210	2575	2575	2575	2575	0
51	20241021	180000	24049210	2575	2575	2575	2575	0
52	20241021	175900	24049210	2575	2575	2575	2575	0
53	20241021	175800	24049210	2575	2575	2575	2575	0
54	20241021	175700	24049210	2575	2575	2575	2575	0
55	20241021	175600	24049210	2575	2575	2575	2575	0
56	20241021	175500	24049210	2575	2575	2575	2575	0
57	20241021	175400	24049210	2575	2575	2575	2575	0
58	20241021	175300	24049210	2575	2575	2575	2575	0
59	20241021	175200	24049210	2575	2575	2575	2575	0
60	20241021	175100	24049210	2575	2575	2575	2575	0
61	20241021	175000	24049210	2575	2575	2575	2575	0
62	20241021	174900	24049210	2575	2575	2575	2575	200
63	20241021	174800	24049210	2575	2575	2575	2575	0
64	20241021	174700	24049210	2575	2575	2575	2575	0
65	20241021	174600	24049210	2575	2575	2575	2575	0
66	20241021	174500	24049210	2575	2575	2575	2575	0
67	20241021	174400	24049210	2575	2575	2575	2575	0
68	20241021	174300	24049210	2575	2575	2575	2575	0
69	20241021	174200	24049210	2575	2575	2575	2575	0
70	20241021	174100	24049210	2575	2575	2575	2575	0
71	20241021	174000	24049210	2575	2575	2575	2575	0
72	20241021	173900	24049210	2575	2575	2575	2575	0
73	20241021	173800	24049210	2575	2575	2575	2575	0
74	20241021	173700	24049210	2575	2575	2575	2575	0
75	20241021	173600	24049210	2575	2575	2575	2575	0
76	20241021	173500	24049210	2575	2575	2575	2575	0
77	20241021	173400	24049210	2575	2575	2575	2575	0
78	20241021	173300	24049210	2575	2575	2575	2575	0
79	20241021	173200	24049210	2575	2575	2575	2575	0
80	20241021	173100	24049210	2575	2575	2575	2575	0
81	20241021	173000	24049210	2575	2575	2575	2575	0
82	20241021	172900	24049210	2575	2575	2575	2575	0
83	20241021	172800	24049210	2575	2575	2575	2575	0
84	20241021	172700	24049210	2575	2575	2575	2575	0
85	20241021	172600	24049210	2575	2575	2575	2575	0
86	20241021	172500	24049210	2575	2575	2575	2575	0
87	20241021	172400	24049210	2575	2575	2575	2575	0
88	20241021	172300	24049210	2575	2575	2575	2575	0
89	20241021	172200	24049210	2575	2575	2575	2575	0
90	20241021	172100	24049210	2575	2575	2575	2575	0
91	20241021	172000	24049210	2575	2575	2575	2575	0
92	20241021	171900	24049210	2575	2575	2575	2575	200
93	20241021	171800	24049210	2575	2575	2575	2575	0
94	20241021	171700	24049210	2575	2575	2575	2575	0
95	20241021	171600	24049210	2575	2575	2575	2575	0
96	20241021	171500	24049210	2575	2575	2575	2575	0
97	20241021	171400	24049210	2575	2575	2575	2575	0
98	20241021	171300	24049210	2575	2575	2575	2575	0
99	20241021	171200	24049210	2575	2575	2575	2575	0
100	20241021	171100	24049210	2575	2575	2575	2575	0
101	20241021	171000	24049210	2575	2575	2575	2575	0
102	20241021	170900	24049210	2575	2575	2575	2575	0
103	20241021	170800	24049210	2575	2575	2575	2575	0
104	20241021	170700	24049210	2575	2575	2575	2575	0
105	20241021	170600	24049210	2575	2575	2575	2575	0
106	20241021	170500	24049210	2575	2575	2575	2575	0
107	20241021	170400	24049210	2575	2575	2575	2575	0
108	20241021	170300	24049210	2575	2575	2575	2575	0
109	20241021	170200	24049210	2575	2575	2575	2575	0
110	20241021	170100	24049210	2575	2575	2575	2575	0
111	20241021	170000	24049210	2575	2575	2575	2575	0
112	20241021	165900	24049210	2575	2575	2575	2575	0
113	20241021	165800	24049210	2575	2575	2575	2575	0
114	20241021	165700	24049210	2575	2575	2575	2575	0
115	20241021	165600	24049210	2575	2575	2575	2575	0
116	20241021	165500	24049210	2575	2575	2575	2575	0
117	20241021	165400	24049210	2575	2575	2575	2575	0
118	20241021	165300	24049210	2575	2575	2575	2575	0
119	20241021	165200	24049210	2575	2575	2575	2575	0
120	20241021	165100	24049210	2575	2575	2575	2575	0
121	20241021	165000	24049210	2575	2575	2575	2575	0
122	20241021	164900	24049210	2575	2575	2575	2575	200
123	20241021	164800	24049210	2575	2575	2575	2575	0
124	20241021	164700	24049210	2575	2575	2575	2575	0
125	20241021	164600	24049210	2575	2575	2575	2575	0
126	20241021	164500	24049210	2575	2575	2575	2575	0
127	20241021	164400	24049210	2575	2575	2575	2575	0
128	20241021	164300	24049210	2575	2575	2575	2575	0
129	20241021	164200	24049210	2575	2575	2575	2575	0
130	20241021	164100	24049210	2575	2575	2575	2575	0
131	20241021	164000	24049210	2575	2575	2575	2575	0
132	20241021	163900	24049210	2575	2575	2575	2575	0
133	20241021	163800	24049210	2575	2575	2575	2575	0
134	20241021	163700	24049210	2575	2575	2575	2575	0
135	20241021	163600	24049210	2575	2575	2575	2575	0
136	20241021	163500	24049210	2575	2575	2575	2575	0
137	20241021	163400	24049210	2575	2575	2575	2575	0
138	20241021	163300	24049210	2575	2575	2575	2575	0
139	20241021	163200	24049210	2575	2575	2575	2575	0
140	20241021	163100	24049210	2575	2575	2575	2575	0
141	20241021	163000	24049210	2575	2575	2575	2575	0
142	20241021	162900	24049210	2575	2575	2575	2575	0
143	20241021	162800	24049210	2575	2575	2575	2575	0
144	20241021	162700	24049210	2575	2575	2575	2575	0
145	20241021	162600	24049210	2575	2575	2575	2575	0
146	20241021	162500	24049210	2575	2575	2575	2575	0
147	20241021	162400	24049210	2575	2575	2575	2575	0
148	20241021	162300	24049210	2575	2575	2575	2575	0
149	20241021	162200	24049210	2575	2575	2575	2575	0
150	20241021	162100	24049210	2575	2575	2575	2575	0
151	20241021	162000	24049210	2575	2575	2575	2575	0
152	20241021	161900	24049210	2575	2575	2575	2575	200
153	20241021	161800	24049210	2575	2575	2575	2575	0
154	20241021	161700	24049210	2575	2575	2575	2575	0
155	20241021	161600	24049210	2575	2575	2575	2575	0
156	20241021	161500	24049210	2575	2575	2575	2575	0
157	20241021	161400	24049210	2575	2575	2575	2575	0
158	20241021	161300	24049210	2575	2575	2575	2575	0
159	20241021	161200	24049210	2575	2575	2575	2575	0
160	20241021	161100	24049210	2575	2575	2575	2575	0
161	20241021	161000	24049210	2575	2575	2575	2575	0
162	20241021	160900	24049210	2575	2575	2575	2575	0
163	20241021	160800	24049210	2575	2575	2575	2575	0
164	20241021	160700	24049210	2575	2575	2575	2575	0
165	20241021	160600	24049210	2575	2575	2575	2575	0
166	20241021	160500	24049210	2575	2575	2575	2575	0
167	20241021	160400	24049210	2575	2575	2575	2575	0
168	20241021	160300	24049210	2575	2575	2575	2575	0
169	20241021	160200	24049210	2575	2575	2575	2575	0
170	20241021	160100	24049210	2575	2575	2575	2575	0
171	20241021	160000	24049210	2575	2575	2575	2575	0
172	20241021	155900	24049210	2575	2575	2575	2575	0
173	20241021	155800	24049210	2575	2575	2575	2575	0
174	20241021	155700	24049210	2575	2575	2575	2575	0
175	20241021	155600	24049210	2575	2575	2575	2575	0
176	20241021	155500	24049210	2575	2575	2575	2575	0
177	20241021	155400	24049210	2575	2575	2575	2575	0
178	20241021	155300	24049210	2575	2575	2575	2575	0
179	20241021	155200	24049210	2575	2575	2575	2575	0
180	20241021	155100	24049210	2575	2575	2575	2575	0
181	20241021	155000	24049210	2575	2575	2575	2575	0
182	20241021	154900	24049210	2575	2575	2575	2575	200
183	20241021	154800	24049210	2575	2575	2575	2575	0
184	20241021	154700	24049210	2575	2575	2575	2575	0
185	20241021	154600	24049210	2575	2575	2575	2575	0
186	20241021	154500	24049210	2575	2575	2575	2575	0
187	20241021	154400	24049210	2575	2575	2575	2575	0
188	20241021	154300	24049210	2575	2575	2575	2575	0
189	20241021	154200	24049210	2575	2575	2575	2575	0
190	20241021	154100	24049210	2575	2575	2575	2575	0
191	20241021	154000	24049210	2575	2575	2575	2575	0
192	20241021	153900	24049210	2575	2575	2575	2575	0
193	20241021	153800	24049210	2575	2575	2575	2575	0
194	20241021	153700	24049210	2575	2575	2575	2575	0
195	20241021	153600	24049210	2575	2575	2575	2575	0
196	20241021	153500	24049210	2575	2575	2575	2575	0
197	20241021	153400	24049210	2575	2575	2575	2575	0
198	20241021	153300	24049210	2575	2575	2575	2575	0
199	20241021	153200	24049210	2575	2575	2575	2575	0
200	20241021	153100	24049210	2575	2575	2575	2575	0
201	20241021	153000	24049210	2575	2575	2575	2575	200
202	20241021	152900	23534210	2575	2575	2575	2575	0
203	20241021	152800	23534210	2575	2575	2575	2575	0
204	20241021	152700	23534210	2575	2575	2575	2575	0
205	20241021	152600	23534210	2575	2575	2575	2575	0
206	20241021	152500	23534210	2575	2575	2575	2575	0
207	20241021	152400	23534210	2575	2575	2575	2575	0
208	20241021	152300	23534210	2575	2575	2575	2575	0
209	20241021	152200	23534210	2575	2575	2575	2575	0
210	20241021	152100	23534210	2575	2575	2575	2575	0
211	20241021	152000	23534210	2575	2575	2575	2575	0
212	20241021	151900	23534210	2575	2575	2575	2575	0
213	20241021	151800	23534210	2575	2575	2575	2575	0
214	20241021	151700	23534210	2575	2575	2575	2575	0
215	20241021	151600	23534210	2575	2575	2575	2575	0
216	20241021	151500	23534210	2575	2575	2575	2575	0
217	20241021	151400	23534210	2575	2575	2575	2575	0
218	20241021	151300	23534210	2575	2575	2575	2575	0
219	20241021	151200	23534210	2575	2575	2575	2575	0
220	20241021	151100	23534210	2575	2575	2575	2575	0
221	20241021	151000	23534210	2575	2575	2575	2575	0
222	20241021	150900	23534210	2575	2575	2575	2575	0
223	20241021	150800	23534210	2575	2575	2575	2575	0
224	20241021	150700	23534210	2575	2575	2575	2575	0
225	20241021	150600	23534210	2575	2575	2575	2575	0
226	20241021	150500	23534210	2575	2575	2575	2575	0
227	20241021	150400	23534210	2575	2575	2575	2575	0
228	20241021	150300	23534210	2575	2575	2575	2575	0
229	20241021	150200	23534210	2575	2570	2575	2570	3
230	20241021	150100	23526495	2560	2560	2560	2560	0
231	20241021	150000	23526495	2560	2560	2560	2560	0
232	20241021	145900	23526495	2560	2560	2560	2560	0
233	20241021	145800	23526495	2560	2560	2560	2560	0
234	20241021	145700	23526495	2560	2560	2560	2560	0
235	20241021	145600	23526495	2560	2560	2560	2560	0
236	20241021	145500	23526495	2560	2560	2560	2560	0
237	20241021	145400	23526495	2560	2560	2560	2560	0
238	20241021	145300	23526495	2560	2560	2560	2560	0
239	20241021	145200	23526495	2560	2560	2560	2560	0
240	20241021	145100	23526495	2560	2560	2560	2560	0
241	20241021	145000	23526495	2560	2560	2560	2560	0
242	20241021	144900	23526495	2560	2560	2560	2560	0
243	20241021	144800	23526495	2560	2560	2560	2560	0
244	20241021	144700	23526495	2560	2560	2560	2560	0
245	20241021	144600	23526495	2560	2560	2560	2560	0
246	20241021	144500	23526495	2560	2560	2560	2560	0
247	20241021	144400	23526495	2560	2560	2560	2560	0
248	20241021	144300	23526495	2560	2560	2560	2560	0
249	20241021	144200	23526495	2560	2560	2560	2560	0
250	20241021	144100	23526495	2560	2560	2560	2560	0
251	20241021	144000	23526495	2560	2560	2560	2560	0
252	20241021	143900	23526495	2560	2560	2560	2560	0
253	20241021	143800	23526495	2560	2560	2560	2560	0
254	20241021	143700	23526495	2560	2560	2560	2560	0
255	20241021	143600	23526495	2560	2560	2560	2560	0
256	20241021	143500	23526495	2560	2560	2560	2560	0
257	20241021	143400	23526495	2560	2560	2560	2560	0
258	20241021	143300	23526495	2560	2560	2560	2560	1
259	20241021	143200	23523935	2570	2570	2570	2570	0
260	20241021	143100	23523935	2570	2570	2570	2570	0
261	20241021	143000	23523935	2570	2570	2570	2570	0
262	20241021	142900	23523935	2570	2570	2570	2570	0
263	20241021	142800	23523935	2570	2570	2570	2570	0
264	20241021	142700	23523935	2570	2570	2570	2570	0
265	20241021	142600	23523935	2570	2570	2570	2570	0
266	20241021	142500	23523935	2570	2570	2570	2570	0
267	20241021	142400	23523935	2570	2570	2570	2570	0
268	20241021	142300	23523935	2570	2570	2570	2570	0
269	20241021	142200	23523935	2570	2570	2570	2570	0
270	20241021	142100	23523935	2570	2570	2570	2570	0
271	20241021	142000	23523935	2570	2570	2570	2570	0
272	20241021	141900	23523935	2570	2570	2570	2570	0
273	20241021	141800	23523935	2570	2570	2570	2570	0
274	20241021	141700	23523935	2570	2570	2570	2570	0
275	20241021	141600	23523935	2570	2570	2570	2570	0
276	20241021	141500	23523935	2570	2570	2570	2570	0
277	20241021	141400	23523935	2570	2570	2570	2570	0
278	20241021	141300	23523935	2570	2570	2570	2570	0
279	20241021	141200	23523935	2570	2570	2570	2570	0
280	20241021	141100	23523935	2570	2570	2570	2570	0
281	20241021	141000	23523935	2570	2570	2570	2570	0
282	20241021	140900	23523935	2570	2570	2570	2570	0
283	20241021	140800	23523935	2570	2570	2570	2570	0
284	20241021	140700	23523935	2570	2570	2570	2570	0
285	20241021	140600	23523935	2570	2570	2570	2570	0
286	20241021	140500	23523935	2570	2570	2570	2570	0
287	20241021	140400	23523935	2570	2570	2570	2570	0
288	20241021	140300	23523935	2570	2570	2570	2570	0
289	20241021	140200	23523935	2570	2570	2570	2570	0
290	20241021	140100	23523935	2570	2570	2570	2570	0
291	20241021	140000	23523935	2570	2570	2570	2570	0
292	20241021	135900	23523935	2570	2570	2570	2570	0
293	20241021	135800	23523935	2570	2570	2570	2570	0
294	20241021	135700	23523935	2570	2565	2570	2565	2
295	20241021	135600	23518800	2560	2560	2560	2560	0
296	20241021	135500	23518800	2560	2560	2560	2560	0
297	20241021	135400	23518800	2560	2560	2560	2560	16
298	20241021	135300	23477840	2555	2555	2555	2555	0
299	20241021	135200	23477840	2555	2555	2555	2555	0
300	20241021	135100	23477840	2555	2555	2555	2555	0
301	20241021	135000	23477840	2555	2555	2555	2555	0
302	20241021	134900	23477840	2555	2555	2555	2555	0
303	20241021	134800	23477840	2555	2555	2555	2555	0
304	20241021	134700	23477840	2555	2555	2555	2555	0
305	20241021	134600	23477840	2555	2555	2555	2555	0
306	20241021	134500	23477840	2555	2555	2555	2555	0
307	20241021	134400	23477840	2555	2555	2555	2555	0
308	20241021	134300	23477840	2555	2555	2555	2555	0
309	20241021	134200	23477840	2555	2555	2555	2555	0
310	20241021	134100	23477840	2555	2555	2555	2555	7
311	20241021	134000	23459955	2565	2565	2565	2565	0
312	20241021	133900	23459955	2565	2565	2565	2565	0
313	20241021	133800	23459955	2565	2565	2565	2565	0
314	20241021	133700	23459955	2565	2565	2565	2565	0
315	20241021	133600	23459955	2565	2565	2565	2565	0
316	20241021	133500	23459955	2565	2565	2565	2565	0
317	20241021	133400	23459955	2565	2565	2565	2565	0
318	20241021	133300	23459955	2565	2565	2565	2565	0
319	20241021	133200	23459955	2565	2565	2565	2565	1
320	20241021	133100	23457390	2565	2565	2565	2565	8
321	20241021	133000	23436870	2560	2560	2560	2560	0
322	20241021	132900	23436870	2560	2560	2560	2560	0
323	20241021	132800	23436870	2560	2560	2560	2560	0
324	20241021	132700	23436870	2560	2560	2560	2560	0
325	20241021	132600	23436870	2560	2560	2560	2560	0
326	20241021	132500	23436870	2560	2560	2560	2560	0
327	20241021	132400	23436870	2560	2560	2560	2560	0
328	20241021	132300	23436870	2560	2560	2560	2560	0
329	20241021	132200	23436870	2560	2560	2560	2560	0
330	20241021	132100	23436870	2560	2560	2560	2560	0
331	20241021	132000	23436870	2560	2560	2560	2560	0
332	20241021	131900	23436870	2560	2560	2560	2560	0
333	20241021	131800	23436870	2560	2560	2560	2560	0
334	20241021	131700	23436870	2560	2560	2560	2560	0
335	20241021	131600	23436870	2560	2560	2560	2560	0
336	20241021	131500	23436870	2560	2560	2560	2560	14
337	20241021	131400	23401030	2565	2565	2565	2565	0
338	20241021	131300	23401030	2565	2565	2565	2565	0
339	20241021	131200	23401030	2565	2565	2565	2565	0
340	20241021	131100	23401030	2565	2565	2565	2565	24
341	20241021	131000	23339470	2565	2565	2565	2565	0
342	20241021	130900	23339470	2565	2565	2565	2565	0
343	20241021	130800	23339470	2565	2565	2565	2565	0
344	20241021	130700	23339470	2565	2565	2565	2565	0
345	20241021	130600	23339470	2565	2565	2565	2565	0
346	20241021	130500	23339470	2565	2565	2565	2565	0
347	20241021	130400	23339470	2565	2565	2565	2565	0
348	20241021	130300	23339470	2565	2565	2565	2565	77
349	20241021	130200	23141965	2565	2565	2565	2565	1
350	20241021	130100	23139400	2560	2560	2560	2560	0
351	20241021	130000	23139400	2560	2560	2560	2560	0
352	20241021	125900	23139400	2560	2560	2560	2560	0
353	20241021	125800	23139400	2560	2560	2560	2560	0
354	20241021	125700	23139400	2560	2560	2560	2560	0
355	20241021	125600	23139400	2560	2560	2560	2560	0
356	20241021	125500	23139400	2560	2560	2560	2560	0
357	20241021	125400	23139400	2560	2560	2560	2560	0
358	20241021	125300	23139400	2560	2560	2560	2560	0
359	20241021	125200	23139400	2560	2560	2560	2560	6
360	20241021	125100	23124040	2560	2560	2560	2560	0
361	20241021	125000	23124040	2560	2560	2560	2560	0
362	20241021	124900	23124040	2560	2560	2560	2560	0
363	20241021	124800	23124040	2560	2560	2560	2560	0
364	20241021	124700	23124040	2560	2560	2560	2560	0
365	20241021	124600	23124040	2560	2560	2560	2560	0
366	20241021	124500	23124040	2560	2560	2560	2560	0
367	20241021	124400	23124040	2560	2560	2560	2560	0
368	20241021	124300	23124040	2560	2560	2560	2560	0
369	20241021	124200	23124040	2560	2560	2560	2560	0
370	20241021	124100	23124040	2560	2560	2560	2560	0
371	20241021	124000	23124040	2560	2560	2560	2560	0
372	20241021	123900	23124040	2560	2560	2560	2560	0
373	20241021	123800	23124040	2560	2560	2560	2560	0
374	20241021	123700	23124040	2560	2560	2560	2560	0
375	20241021	123600	23124040	2560	2560	2560	2560	0
376	20241021	123500	23124040	2560	2560	2560	2560	0
377	20241021	123400	23124040	2560	2560	2560	2560	0
378	20241021	123300	23124040	2560	2560	2560	2560	0
379	20241021	123200	23124040	2560	2560	2560	2560	0
380	20241021	123100	23124040	2560	2560	2560	2560	0
381	20241021	123000	23124040	2560	2560	2560	2560	0
382	20241021	122900	23124040	2560	2560	2560	2560	0
383	20241021	122800	23124040	2560	2560	2560	2560	0
384	20241021	122700	23124040	2560	2560	2560	2560	0
385	20241021	122600	23124040	2560	2560	2560	2560	0
386	20241021	122500	23124040	2560	2560	2560	2560	0
387	20241021	122400	23124040	2560	2560	2560	2560	0
388	20241021	122300	23124040	2560	2560	2560	2560	0
389	20241021	122200	23124040	2560	2560	2560	2560	0
390	20241021	122100	23124040	2560	2560	2560	2560	0
391	20241021	122000	23124040	2560	2560	2560	2560	0
392	20241021	121900	23124040	2560	2560	2560	2560	0
393	20241021	121800	23124040	2560	2560	2560	2560	0
394	20241021	121700	23124040	2560	2560	2560	2560	0
395	20241021	121600	23124040	2560	2560	2560	2560	0
396	20241021	121500	23124040	2560	2560	2560	2560	0
397	20241021	121400	23124040	2560	2560	2560	2560	0
398	20241021	121300	23124040	2560	2560	2560	2560	0
399	20241021	121200	23124040	2560	2565	2565	2560	100
400	20241021	121100	22867660	2565	2565	2565	2565	0
401	20241021	121000	22867660	2565	2565	2565	2565	0
402	20241021	120900	22867660	2565	2565	2565	2565	0
403	20241021	120800	22867660	2565	2565	2565	2565	0
404	20241021	120700	22867660	2565	2565	2565	2565	0
405	20241021	120600	22867660	2565	2565	2565	2565	0
406	20241021	120500	22867660	2565	2565	2565	2565	0
407	20241021	120400	22867660	2565	2565	2565	2565	0
408	20241021	120300	22867660	2565	2565	2565	2565	0
409	20241021	120200	22867660	2565	2565	2565	2565	0
410	20241021	120100	22867660	2565	2565	2565	2565	0
411	20241021	120000	22867660	2565	2575	2595	2565	1450
412	20241021	115900	19125615	2580	2580	2580	2580	0
413	20241021	115800	19125615	2580	2580	2580	2580	0
414	20241021	115700	19125615	2580	2580	2580	2580	0
415	20241021	115600	19125615	2580	2580	2580	2580	0
416	20241021	115500	19125615	2580	2580	2580	2580	0
417	20241021	115400	19125615	2580	2580	2580	2580	0
418	20241021	115300	19125615	2580	2580	2580	2580	0
419	20241021	115200	19125615	2580	2580	2580	2580	0
420	20241021	115100	19125615	2580	2580	2580	2580	0
421	20241021	115000	19125615	2580	2580	2580	2580	1
422	20241021	114900	19123035	2580	2580	2580	2580	0
423	20241021	114800	19123035	2580	2580	2580	2580	0
424	20241021	114700	19123035	2580	2580	2580	2580	0
425	20241021	114600	19123035	2580	2580	2580	2580	0
426	20241021	114500	19123035	2580	2580	2580	2580	0
427	20241021	114400	19123035	2580	2580	2580	2580	0
428	20241021	114300	19123035	2580	2580	2580	2580	0
429	20241021	114200	19123035	2580	2580	2580	2580	1
430	20241021	114100	19120455	2575	2575	2575	2575	8
431	20241021	114000	19099855	2575	2575	2575	2575	192
432	20241021	113900	18605455	2580	2580	2580	2580	0
433	20241021	113800	18605455	2580	2580	2580	2580	0
434	20241021	113700	18605455	2580	2580	2580	2580	0
435	20241021	113600	18605455	2580	2580	2580	2580	0
436	20241021	113500	18605455	2580	2580	2580	2580	0
437	20241021	113400	18605455	2580	2580	2580	2580	0
438	20241021	113300	18605455	2580	2580	2580	2580	0
439	20241021	113200	18605455	2580	2580	2580	2580	0
440	20241021	113100	18605455	2580	2580	2580	2580	0
441	20241021	113000	18605455	2580	2580	2580	2580	0
442	20241021	112900	18605455	2580	2580	2580	2580	0
443	20241021	112800	18605455	2580	2580	2580	2580	0
444	20241021	112700	18605455	2580	2580	2580	2580	0
445	20241021	112600	18605455	2580	2580	2580	2580	0
446	20241021	112500	18605455	2580	2580	2580	2580	0
447	20241021	112400	18605455	2580	2580	2580	2580	0
448	20241021	112300	18605455	2580	2580	2580	2580	0
449	20241021	112200	18605455	2580	2580	2580	2580	0
450	20241021	112100	18605455	2580	2580	2580	2580	0
451	20241021	112000	18605455	2580	2580	2580	2580	0
452	20241021	111900	18605455	2580	2580	2580	2580	0
453	20241021	111800	18605455	2580	2580	2580	2580	0
454	20241021	111700	18605455	2580	2580	2580	2580	0
455	20241021	111600	18605455	2580	2580	2580	2580	0
456	20241021	111500	18605455	2580	2580	2580	2580	0
457	20241021	111400	18605455	2580	2580	2580	2580	0
458	20241021	111300	18605455	2580	2580	2580	2580	139
459	20241021	111200	18246835	2580	2580	2580	2580	0
460	20241021	111100	18246835	2580	2580	2580	2580	0
461	20241021	111000	18246835	2580	2580	2580	2580	0
462	20241021	110900	18246835	2580	2580	2580	2580	0
463	20241021	110800	18246835	2580	2580	2580	2580	0
464	20241021	110700	18246835	2580	2580	2580	2580	0
465	20241021	110600	18246835	2580	2580	2580	2580	0
466	20241021	110500	18246835	2580	2580	2580	2580	0
467	20241021	110400	18246835	2580	2580	2580	2580	0
468	20241021	110300	18246835	2580	2580	2580	2580	25
469	20241021	110200	18182335	2580	2580	2580	2580	0
470	20241021	110100	18182335	2580	2580	2580	2580	0
471	20241021	110000	18182335	2580	2580	2580	2580	0
472	20241021	105900	18182335	2580	2580	2580	2580	0
473	20241021	105800	18182335	2580	2580	2580	2580	0
474	20241021	105700	18182335	2580	2580	2580	2580	0
475	20241021	105600	18182335	2580	2580	2580	2580	0
476	20241021	105500	18182335	2580	2575	2580	2575	29
477	20241021	105400	18107520	2560	2560	2560	2560	0
478	20241021	105300	18107520	2560	2560	2560	2560	0
479	20241021	105200	18107520	2560	2560	2560	2560	0
480	20241021	105100	18107520	2560	2560	2560	2560	0
481	20241021	105000	18107520	2560	2560	2560	2560	0
482	20241021	104900	18107520	2560	2560	2560	2560	0
483	20241021	104800	18107520	2560	2560	2560	2560	0
484	20241021	104700	18107520	2560	2560	2560	2560	0
485	20241021	104600	18107520	2560	2560	2560	2560	0
486	20241021	104500	18107520	2560	2560	2560	2560	0
487	20241021	104400	18107520	2560	2560	2560	2560	0
488	20241021	104300	18107520	2560	2560	2560	2560	0
489	20241021	104200	18107520	2560	2560	2560	2560	0
490	20241021	104100	18107520	2560	2560	2560	2560	0
491	20241021	104000	18107520	2560	2560	2560	2560	0
492	20241021	103900	18107520	2560	2560	2560	2560	0
493	20241021	103800	18107520	2560	2560	2560	2560	0
494	20241021	103700	18107520	2560	2560	2560	2560	0
495	20241021	103600	18107520	2560	2560	2560	2560	0
496	20241021	103500	18107520	2560	2560	2560	2560	138
497	20241021	103400	17754240	2555	2555	2555	2555	0
498	20241021	103300	17754240	2555	2555	2555	2555	0
499	20241021	103200	17754240	2555	2555	2555	2555	0
500	20241021	103100	17754240	2555	2555	2555	2555	0
501	20241021	103000	17754240	2555	2555	2555	2555	0
502	20241021	102900	17754240	2555	2555	2555	2555	0
503	20241021	102800	17754240	2555	2555	2555	2555	0
504	20241021	102700	17754240	2555	2555	2555	2555	0
505	20241021	102600	17754240	2555	2555	2555	2555	0
506	20241021	102500	17754240	2555	2555	2555	2555	0
507	20241021	102400	17754240	2555	2555	2555	2555	0
508	20241021	102300	17754240	2555	2555	2555	2555	0
509	20241021	102200	17754240	2555	2555	2555	2555	0
510	20241021	102100	17754240	2555	2555	2555	2555	0
511	20241021	102000	17754240	2555	2575	2575	2555	840
512	20241021	101900	15606500	2575	2575	2575	2575	0
513	20241021	101800	15606500	2575	2575	2575	2575	1
514	20241021	101700	15603925	2575	2575	2575	2575	0
515	20241021	101600	15603925	2575	2575	2575	2575	0
516	20241021	101500	15603925	2575	2575	2575	2575	0
517	20241021	101400	15603925	2575	2575	2575	2575	0
518	20241021	101300	15603925	2575	2575	2575	2575	0
519	20241021	101200	15603925	2575	2575	2575	2575	0
520	20241021	101100	15603925	2575	2575	2575	2575	0
521	20241021	101000	15603925	2575	2575	2575	2575	0
522	20241021	100900	15603925	2575	2575	2575	2575	0
523	20241021	100800	15603925	2575	2575	2575	2575	1
524	20241021	100700	15601350	2575	2575	2575	2575	0
525	20241021	100600	15601350	2575	2575	2575	2575	0
526	20241021	100500	15601350	2575	2575	2575	2575	0
527	20241021	100400	15601350	2575	2575	2575	2575	0
528	20241021	100300	15601350	2575	2575	2575	2575	0
529	20241021	100200	15601350	2575	2575	2575	2575	0
530	20241021	100100	15601350	2575	2575	2575	2575	2
531	20241021	100000	15596200	2580	2580	2580	2580	0
532	20241021	095900	15596200	2580	2580	2580	2580	308
533	20241021	095800	14801560	2580	2580	2580	2580	0
534	20241021	095700	14801560	2580	2580	2580	2580	0
535	20241021	095600	14801560	2580	2580	2580	2580	0
536	20241021	095500	14801560	2580	2580	2580	2580	549
537	20241021	095400	13385140	2580	2580	2580	2580	0
538	20241021	095300	13385140	2580	2580	2580	2580	0
539	20241021	095200	13385140	2580	2580	2580	2580	0
540	20241021	095100	13385140	2580	2580	2580	2580	0
541	20241021	095000	13385140	2580	2580	2580	2580	50
542	20241021	094900	13256140	2595	2590	2595	2590	7
543	20241021	094800	13238000	2585	2585	2585	2585	0
544	20241021	094700	13238000	2585	2585	2585	2585	1
545	20241021	094600	13235415	2585	2585	2585	2585	0
546	20241021	094500	13235415	2585	2585	2585	2585	32
547	20241021	094400	13152695	2585	2585	2585	2585	1
548	20241021	094300	13150110	2580	2580	2580	2580	0
549	20241021	094200	13150110	2580	2580	2580	2580	0
550	20241021	094100	13150110	2580	2580	2580	2580	0
551	20241021	094000	13150110	2580	2580	2585	2580	89
552	20241021	093900	12920440	2580	2580	2580	2580	1
553	20241021	093800	12917860	2575	2570	2575	2570	1065
554	20241021	093700	10176485	2565	2550	2565	2550	1138
555	20241021	093600	7269935	2550	2550	2550	2550	0
556	20241021	093500	7269935	2550	2545	2550	2545	115
557	20241021	093400	6976925	2550	2550	2550	2550	0
558	20241021	093300	6976925	2550	2550	2550	2550	0
559	20241021	093200	6976925	2550	2550	2550	2550	0
560	20241021	093100	6976925	2550	2550	2550	2550	0
561	20241021	093000	6976925	2550	2550	2550	2550	0
562	20241021	092900	6976925	2550	2550	2550	2550	0
563	20241021	092800	6976925	2550	2550	2550	2550	0
564	20241021	092700	6976925	2550	2550	2550	2550	0
565	20241021	092600	6976925	2550	2550	2550	2550	1
566	20241021	092500	6974375	2525	2525	2525	2525	0
567	20241021	092400	6974375	2525	2535	2535	2525	121
568	20241021	092300	6668200	2545	2545	2545	2545	0
569	20241021	092200	6668200	2545	2545	2545	2545	0
570	20241021	092100	6668200	2545	2545	2545	2545	0
571	20241021	092000	6668200	2545	2540	2545	2535	265
572	20241021	091900	5995210	2545	2545	2545	2545	0
573	20241021	091800	5995210	2545	2545	2545	2545	0
574	20241021	091700	5995210	2545	2545	2545	2545	0
575	20241021	091600	5995210	2545	2545	2545	2545	0
576	20241021	091500	5995210	2545	2545	2545	2545	0
577	20241021	091400	5995210	2545	2535	2545	2530	24
578	20241021	091300	5934440	2545	2545	2545	2545	0
579	20241021	091200	5934440	2545	2545	2545	2545	15
580	20241021	091100	5896265	2540	2540	2540	2540	0
581	20241021	091000	5896265	2540	2540	2540	2540	1
582	20241021	090900	5893725	2550	2550	2550	2550	0
583	20241021	090800	5893725	2550	2550	2550	2550	196
584	20241021	090700	5393925	2545	2545	2545	2545	0
585	20241021	090600	5393925	2545	2545	2545	2545	0
586	20241021	090500	5393925	2545	2545	2545	2545	3
587	20241021	090400	5386290	2525	2525	2525	2525	0
588	20241021	090300	5386290	2525	2545	2545	2520	1699
589	20241021	090200	1090785	2545	2545	2545	2545	0
590	20241021	090100	1090785	2545	2550	2550	2540	370
591	20241021	090000	147900	2550	2550	2550	2550	58