KissMeData/002420/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	183700	56739800	5660	5660	5660	5660	852
3	20241125	183600	56739800	5660	5660	5660	5660	0
4	20241125	183500	56739800	5660	5660	5660	5660	0
5	20241125	183400	56739800	5660	5660	5660	5660	0
6	20241125	183300	56739800	5660	5660	5660	5660	0
7	20241125	183200	56739800	5660	5660	5660	5660	0
8	20241125	183100	56739800	5660	5660	5660	5660	0
9	20241125	183000	56739800	5660	5660	5660	5660	0
10	20241125	182900	56739800	5660	5660	5660	5660	0
11	20241125	182800	56739800	5660	5660	5660	5660	0
12	20241125	182700	56739800	5660	5660	5660	5660	0
13	20241125	182600	56739800	5660	5660	5660	5660	0
14	20241125	182500	56739800	5660	5660	5660	5660	0
15	20241125	182400	56739800	5660	5660	5660	5660	0
16	20241125	182300	56739800	5660	5660	5660	5660	0
17	20241125	182200	56739800	5660	5660	5660	5660	0
18	20241125	182100	56739800	5660	5660	5660	5660	0
19	20241125	182000	56739800	5660	5660	5660	5660	0
20	20241125	181900	56739800	5660	5660	5660	5660	0
21	20241125	181800	56739800	5660	5660	5660	5660	0
22	20241125	181700	56739800	5660	5660	5660	5660	0
23	20241125	181600	56739800	5660	5660	5660	5660	0
24	20241125	181500	56739800	5660	5660	5660	5660	0
25	20241125	181400	56739800	5660	5660	5660	5660	0
26	20241125	181300	56739800	5660	5660	5660	5660	0
27	20241125	181200	56739800	5660	5660	5660	5660	0
28	20241125	181100	56739800	5660	5660	5660	5660	0
29	20241125	181000	56739800	5660	5660	5660	5660	0
30	20241125	180900	56739800	5660	5660	5660	5660	0
31	20241125	180800	56739800	5660	5660	5660	5660	0
32	20241125	180700	56739800	5660	5660	5660	5660	852
33	20241125	180600	56739800	5660	5660	5660	5660	0
34	20241125	180500	56739800	5660	5660	5660	5660	0
35	20241125	180400	56739800	5660	5660	5660	5660	0
36	20241125	180300	56739800	5660	5660	5660	5660	0
37	20241125	180200	56739800	5660	5660	5660	5660	0
38	20241125	180100	56739800	5660	5660	5660	5660	0
39	20241125	180000	56739800	5660	5660	5660	5660	0
40	20241125	175900	56739800	5660	5660	5660	5660	0
41	20241125	175800	56739800	5660	5660	5660	5660	0
42	20241125	175700	56739800	5660	5660	5660	5660	0
43	20241125	175600	56739800	5660	5660	5660	5660	0
44	20241125	175500	56739800	5660	5660	5660	5660	0
45	20241125	175400	56739800	5660	5660	5660	5660	0
46	20241125	175300	56739800	5660	5660	5660	5660	0
47	20241125	175200	56739800	5660	5660	5660	5660	0
48	20241125	175100	56739800	5660	5660	5660	5660	0
49	20241125	175000	56739800	5660	5660	5660	5660	0
50	20241125	174900	56739800	5660	5660	5660	5660	0
51	20241125	174800	56739800	5660	5660	5660	5660	0
52	20241125	174700	56739800	5660	5660	5660	5660	0
53	20241125	174600	56739800	5660	5660	5660	5660	0
54	20241125	174500	56739800	5660	5660	5660	5660	0
55	20241125	174400	56739800	5660	5660	5660	5660	0
56	20241125	174300	56739800	5660	5660	5660	5660	0
57	20241125	174200	56739800	5660	5660	5660	5660	0
58	20241125	174100	56739800	5660	5660	5660	5660	0
59	20241125	174000	56739800	5660	5660	5660	5660	0
60	20241125	173900	56739800	5660	5660	5660	5660	0
61	20241125	173800	56739800	5660	5660	5660	5660	0
62	20241125	173700	56739800	5660	5660	5660	5660	852
63	20241125	173600	56739800	5660	5660	5660	5660	0
64	20241125	173500	56739800	5660	5660	5660	5660	0
65	20241125	173400	56739800	5660	5660	5660	5660	0
66	20241125	173300	56739800	5660	5660	5660	5660	0
67	20241125	173200	56739800	5660	5660	5660	5660	0
68	20241125	173100	56739800	5660	5660	5660	5660	0
69	20241125	173000	56739800	5660	5660	5660	5660	0
70	20241125	172900	56739800	5660	5660	5660	5660	0
71	20241125	172800	56739800	5660	5660	5660	5660	0
72	20241125	172700	56739800	5660	5660	5660	5660	0
73	20241125	172600	56739800	5660	5660	5660	5660	0
74	20241125	172500	56739800	5660	5660	5660	5660	0
75	20241125	172400	56739800	5660	5660	5660	5660	0
76	20241125	172300	56739800	5660	5660	5660	5660	0
77	20241125	172200	56739800	5660	5660	5660	5660	0
78	20241125	172100	56739800	5660	5660	5660	5660	0
79	20241125	172000	56739800	5660	5660	5660	5660	0
80	20241125	171900	56739800	5660	5660	5660	5660	0
81	20241125	171800	56739800	5660	5660	5660	5660	0
82	20241125	171700	56739800	5660	5660	5660	5660	0
83	20241125	171600	56739800	5660	5660	5660	5660	0
84	20241125	171500	56739800	5660	5660	5660	5660	0
85	20241125	171400	56739800	5660	5660	5660	5660	0
86	20241125	171300	56739800	5660	5660	5660	5660	0
87	20241125	171200	56739800	5660	5660	5660	5660	0
88	20241125	171100	56739800	5660	5660	5660	5660	0
89	20241125	171000	56739800	5660	5660	5660	5660	0
90	20241125	170900	56739800	5660	5660	5660	5660	0
91	20241125	170800	56739800	5660	5660	5660	5660	0
92	20241125	170700	56739800	5660	5660	5660	5660	852
93	20241125	170600	56739800	5660	5660	5660	5660	0
94	20241125	170500	56739800	5660	5660	5660	5660	0
95	20241125	170400	56739800	5660	5660	5660	5660	0
96	20241125	170300	56739800	5660	5660	5660	5660	0
97	20241125	170200	56739800	5660	5660	5660	5660	0
98	20241125	170100	56739800	5660	5660	5660	5660	0
99	20241125	170000	56739800	5660	5660	5660	5660	0
100	20241125	165900	56739800	5660	5660	5660	5660	0
101	20241125	165800	56739800	5660	5660	5660	5660	0
102	20241125	165700	56739800	5660	5660	5660	5660	0
103	20241125	165600	56739800	5660	5660	5660	5660	0
104	20241125	165500	56739800	5660	5660	5660	5660	0
105	20241125	165400	56739800	5660	5660	5660	5660	0
106	20241125	165300	56739800	5660	5660	5660	5660	0
107	20241125	165200	56739800	5660	5660	5660	5660	0
108	20241125	165100	56739800	5660	5660	5660	5660	0
109	20241125	165000	56739800	5660	5660	5660	5660	0
110	20241125	164900	56739800	5660	5660	5660	5660	0
111	20241125	164800	56739800	5660	5660	5660	5660	0
112	20241125	164700	56739800	5660	5660	5660	5660	0
113	20241125	164600	56739800	5660	5660	5660	5660	0
114	20241125	164500	56739800	5660	5660	5660	5660	0
115	20241125	164400	56739800	5660	5660	5660	5660	0
116	20241125	164300	56739800	5660	5660	5660	5660	0
117	20241125	164200	56739800	5660	5660	5660	5660	0
118	20241125	164100	56739800	5660	5660	5660	5660	0
119	20241125	164000	56739800	5660	5660	5660	5660	0
120	20241125	163900	56739800	5660	5660	5660	5660	0
121	20241125	163800	56739800	5660	5660	5660	5660	0
122	20241125	163700	56739800	5660	5660	5660	5660	852
123	20241125	163600	56739800	5660	5660	5660	5660	0
124	20241125	163500	56739800	5660	5660	5660	5660	0
125	20241125	163400	56739800	5660	5660	5660	5660	0
126	20241125	163300	56739800	5660	5660	5660	5660	0
127	20241125	163200	56739800	5660	5660	5660	5660	0
128	20241125	163100	56739800	5660	5660	5660	5660	0
129	20241125	163000	56739800	5660	5660	5660	5660	0
130	20241125	162900	56739800	5660	5660	5660	5660	0
131	20241125	162800	56739800	5660	5660	5660	5660	0
132	20241125	162700	56739800	5660	5660	5660	5660	0
133	20241125	162600	56739800	5660	5660	5660	5660	0
134	20241125	162500	56739800	5660	5660	5660	5660	0
135	20241125	162400	56739800	5660	5660	5660	5660	0
136	20241125	162300	56739800	5660	5660	5660	5660	0
137	20241125	162200	56739800	5660	5660	5660	5660	0
138	20241125	162100	56739800	5660	5660	5660	5660	0
139	20241125	162000	56739800	5660	5660	5660	5660	0
140	20241125	161900	56739800	5660	5660	5660	5660	0
141	20241125	161800	56739800	5660	5660	5660	5660	0
142	20241125	161700	56739800	5660	5660	5660	5660	0
143	20241125	161600	56739800	5660	5660	5660	5660	0
144	20241125	161500	56739800	5660	5660	5660	5660	0
145	20241125	161400	56739800	5660	5660	5660	5660	0
146	20241125	161300	56739800	5660	5660	5660	5660	0
147	20241125	161200	56739800	5660	5660	5660	5660	0
148	20241125	161100	56739800	5660	5660	5660	5660	0
149	20241125	161000	56739800	5660	5660	5660	5660	0
150	20241125	160900	56739800	5660	5660	5660	5660	0
151	20241125	160800	56739800	5660	5660	5660	5660	0
152	20241125	160700	56739800	5660	5660	5660	5660	852
153	20241125	160600	56739800	5660	5660	5660	5660	0
154	20241125	160500	56739800	5660	5660	5660	5660	0
155	20241125	160400	56739800	5660	5660	5660	5660	0
156	20241125	160300	56739800	5660	5660	5660	5660	0
157	20241125	160200	56739800	5660	5660	5660	5660	0
158	20241125	160100	56739800	5660	5660	5660	5660	0
159	20241125	160000	56739800	5660	5660	5660	5660	0
160	20241125	155900	56739800	5660	5660	5660	5660	0
161	20241125	155800	56739800	5660	5660	5660	5660	0
162	20241125	155700	56739800	5660	5660	5660	5660	0
163	20241125	155600	56739800	5660	5660	5660	5660	0
164	20241125	155500	56739800	5660	5660	5660	5660	0
165	20241125	155400	56739800	5660	5660	5660	5660	0
166	20241125	155300	56739800	5660	5660	5660	5660	0
167	20241125	155200	56739800	5660	5660	5660	5660	0
168	20241125	155100	56739800	5660	5660	5660	5660	0
169	20241125	155000	56739800	5660	5660	5660	5660	0
170	20241125	154900	56739800	5660	5660	5660	5660	0
171	20241125	154800	56739800	5660	5660	5660	5660	0
172	20241125	154700	56739800	5660	5660	5660	5660	0
173	20241125	154600	56739800	5660	5660	5660	5660	0
174	20241125	154500	56739800	5660	5660	5660	5660	0
175	20241125	154400	56739800	5660	5660	5660	5660	0
176	20241125	154300	56739800	5660	5660	5660	5660	0
177	20241125	154200	56739800	5660	5660	5660	5660	0
178	20241125	154100	56739800	5660	5660	5660	5660	0
179	20241125	154000	56739800	5660	5660	5660	5660	0
180	20241125	153900	56739800	5660	5660	5660	5660	0
181	20241125	153800	56739800	5660	5660	5660	5660	0
182	20241125	153700	56739800	5660	5660	5660	5660	852
183	20241125	153600	56739800	5660	5660	5660	5660	0
184	20241125	153500	56739800	5660	5660	5660	5660	0
185	20241125	153400	56739800	5660	5660	5660	5660	0
186	20241125	153300	56739800	5660	5660	5660	5660	0
187	20241125	153200	56739800	5660	5660	5660	5660	0
188	20241125	153100	56739800	5660	5660	5660	5660	0
189	20241125	153000	56739800	5660	5660	5660	5660	852
190	20241125	152900	51917480	5700	5700	5700	5700	0
191	20241125	152800	51917480	5700	5700	5700	5700	0
192	20241125	152700	51917480	5700	5700	5700	5700	0
193	20241125	152600	51917480	5700	5700	5700	5700	0
194	20241125	152500	51917480	5700	5700	5700	5700	0
195	20241125	152400	51917480	5700	5700	5700	5700	0
196	20241125	152300	51917480	5700	5700	5700	5700	0
197	20241125	152200	51917480	5700	5700	5700	5700	0
198	20241125	152100	51917480	5700	5700	5700	5700	0
199	20241125	152000	51917480	5700	5700	5700	5700	0
200	20241125	151900	51917480	5700	5680	5700	5660	266
201	20241125	151800	50405380	5670	5670	5670	5670	12
202	20241125	151700	50337340	5670	5670	5670	5670	10
203	20241125	151600	50280640	5690	5690	5690	5690	1
204	20241125	151500	50274950	5670	5670	5670	5670	1
205	20241125	151400	50269280	5690	5670	5690	5670	10
206	20241125	151300	50212400	5690	5660	5690	5660	201
207	20241125	151200	49069930	5640	5640	5640	5640	0
208	20241125	151100	49069930	5640	5650	5650	5640	8
209	20241125	151000	49024750	5670	5670	5670	5670	0
210	20241125	150900	49024750	5670	5670	5670	5670	1
211	20241125	150800	49019080	5640	5640	5640	5640	1
212	20241125	150700	49013440	5680	5650	5680	5640	214
213	20241125	150600	47799370	5670	5660	5670	5640	46
214	20241125	150500	47539460	5660	5680	5680	5660	6
215	20241125	150400	47505420	5690	5690	5690	5690	10
216	20241125	150300	47448520	5690	5650	5690	5650	70
217	20241125	150200	47050970	5680	5680	5680	5680	0
218	20241125	150100	47050970	5680	5670	5680	5670	249
219	20241125	150000	45637780	5670	5660	5670	5660	183
220	20241125	145900	44600240	5650	5660	5660	5630	105
221	20241125	145800	44006020	5650	5660	5660	5630	122
222	20241125	145700	43315680	5650	5650	5650	5630	17
223	20241125	145600	43219730	5630	5630	5630	5630	0
224	20241125	145500	43219730	5630	5630	5630	5630	0
225	20241125	145400	43219730	5630	5630	5630	5630	215
226	20241125	145300	42009280	5640	5640	5640	5630	25
227	20241125	145200	41868430	5630	5650	5650	5630	870
228	20241125	145100	36953070	5670	5660	5670	5660	3
229	20241125	145000	36936080	5650	5660	5660	5650	208
230	20241125	144900	35759120	5660	5660	5660	5660	2
231	20241125	144800	35747800	5710	5680	5710	5660	29
232	20241125	144700	35582470	5680	5670	5680	5650	402
233	20241125	144600	33302150	5670	5670	5670	5670	322
234	20241125	144500	31476410	5670	5680	5680	5670	317
235	20241125	144400	29676010	5700	5690	5700	5680	46
236	20241125	144300	29413840	5690	5690	5700	5690	90
237	20241125	144200	28901500	5690	5690	5690	5690	2
238	20241125	144100	28890120	5680	5700	5700	5680	182
239	20241125	144000	27854540	5700	5710	5710	5700	67
240	20241125	143900	27472560	5710	5720	5720	5710	278
241	20241125	143800	25885150	5710	5720	5720	5710	2
242	20241125	143700	25873720	5720	5720	5720	5720	115
243	20241125	143600	25215920	5720	5720	5720	5720	0
244	20241125	143500	25215920	5720	5730	5730	5720	2
245	20241125	143400	25204470	5730	5730	5730	5730	115
246	20241125	143300	24545520	5730	5740	5740	5730	101
247	20241125	143200	23965790	5740	5740	5740	5740	0
248	20241125	143100	23965790	5740	5750	5750	5740	17
249	20241125	143000	23868060	5740	5740	5740	5740	0
250	20241125	142900	23868060	5740	5750	5750	5740	5
251	20241125	142800	23839320	5750	5770	5770	5750	501
252	20241125	142700	20958550	5780	5780	5780	5780	1
253	20241125	142600	20952770	5800	5800	5800	5800	0
254	20241125	142500	20952770	5800	5800	5800	5800	0
255	20241125	142400	20952770	5800	5800	5800	5800	0
256	20241125	142300	20952770	5800	5800	5800	5800	0
257	20241125	142200	20952770	5800	5770	5800	5770	2
258	20241125	142100	20941200	5760	5770	5770	5760	1600
259	20241125	142000	11721500	5790	5790	5790	5790	0
260	20241125	141900	11721500	5790	5800	5800	5780	863
261	20241125	141800	6729710	5820	5820	5820	5820	0
262	20241125	141700	6729710	5820	5820	5820	5820	0
263	20241125	141600	6729710	5820	5820	5820	5820	0
264	20241125	141500	6729710	5820	5820	5820	5820	0
265	20241125	141400	6729710	5820	5820	5820	5820	150
266	20241125	141300	5856710	5820	5820	5820	5820	0
267	20241125	141200	5856710	5820	5810	5820	5810	2
268	20241125	141100	5845080	5790	5790	5790	5790	0
269	20241125	141000	5845080	5790	5790	5790	5790	0
270	20241125	140900	5845080	5790	5790	5790	5790	0
271	20241125	140800	5845080	5790	5790	5790	5790	0
272	20241125	140700	5845080	5790	5790	5790	5790	0
273	20241125	140600	5845080	5790	5790	5790	5790	0
274	20241125	140500	5845080	5790	5790	5790	5790	0
275	20241125	140400	5845080	5790	5790	5790	5790	0
276	20241125	140300	5845080	5790	5790	5790	5790	0
277	20241125	140200	5845080	5790	5790	5790	5790	0
278	20241125	140100	5845080	5790	5790	5790	5790	0
279	20241125	140000	5845080	5790	5790	5790	5790	0
280	20241125	135900	5845080	5790	5790	5790	5790	0
281	20241125	135800	5845080	5790	5790	5790	5790	0
282	20241125	135700	5845080	5790	5790	5790	5790	0
283	20241125	135600	5845080	5790	5790	5790	5790	0
284	20241125	135500	5845080	5790	5790	5790	5790	0
285	20241125	135400	5845080	5790	5790	5790	5790	0
286	20241125	135300	5845080	5790	5790	5790	5790	0
287	20241125	135200	5845080	5790	5790	5790	5790	0
288	20241125	135100	5845080	5790	5790	5790	5790	0
289	20241125	135000	5845080	5790	5790	5790	5790	0
290	20241125	134900	5845080	5790	5790	5790	5790	0
291	20241125	134800	5845080	5790	5790	5790	5790	0
292	20241125	134700	5845080	5790	5790	5790	5790	0
293	20241125	134600	5845080	5790	5790	5790	5790	0
294	20241125	134500	5845080	5790	5790	5790	5790	0
295	20241125	134400	5845080	5790	5790	5820	5790	201
296	20241125	134300	4676760	5770	5770	5770	5770	0
297	20241125	134200	4676760	5770	5770	5770	5770	0
298	20241125	134100	4676760	5770	5770	5770	5770	0
299	20241125	134000	4676760	5770	5770	5770	5770	0
300	20241125	133900	4676760	5770	5770	5770	5770	0
301	20241125	133800	4676760	5770	5770	5770	5770	0
302	20241125	133700	4676760	5770	5770	5770	5770	0
303	20241125	133600	4676760	5770	5770	5770	5770	0
304	20241125	133500	4676760	5770	5770	5770	5770	0
305	20241125	133400	4676760	5770	5770	5770	5770	0
306	20241125	133300	4676760	5770	5770	5770	5770	0
307	20241125	133200	4676760	5770	5770	5770	5770	0
308	20241125	133100	4676760	5770	5770	5770	5770	0
309	20241125	133000	4676760	5770	5770	5770	5770	0
310	20241125	132900	4676760	5770	5770	5770	5770	0
311	20241125	132800	4676760	5770	5770	5770	5770	0
312	20241125	132700	4676760	5770	5770	5770	5770	0
313	20241125	132600	4676760	5770	5770	5770	5770	0
314	20241125	132500	4676760	5770	5770	5770	5770	0
315	20241125	132400	4676760	5770	5770	5770	5770	0
316	20241125	132300	4676760	5770	5770	5770	5770	0
317	20241125	132200	4676760	5770	5770	5770	5770	0
318	20241125	132100	4676760	5770	5770	5770	5770	0
319	20241125	132000	4676760	5770	5770	5770	5770	0
320	20241125	131900	4676760	5770	5770	5770	5770	0
321	20241125	131800	4676760	5770	5770	5770	5770	0
322	20241125	131700	4676760	5770	5770	5770	5770	0
323	20241125	131600	4676760	5770	5770	5770	5770	0
324	20241125	131500	4676760	5770	5770	5770	5770	0
325	20241125	131400	4676760	5770	5770	5770	5770	0
326	20241125	131300	4676760	5770	5770	5770	5770	0
327	20241125	131200	4676760	5770	5770	5770	5770	0
328	20241125	131100	4676760	5770	5770	5770	5770	0
329	20241125	131000	4676760	5770	5770	5770	5770	0
330	20241125	130900	4676760	5770	5770	5770	5770	0
331	20241125	130800	4676760	5770	5770	5770	5770	190
332	20241125	130700	3580460	5770	5770	5770	5770	0
333	20241125	130600	3580460	5770	5770	5770	5770	0
334	20241125	130500	3580460	5770	5770	5770	5770	0
335	20241125	130400	3580460	5770	5770	5770	5770	0
336	20241125	130300	3580460	5770	5770	5770	5770	0
337	20241125	130200	3580460	5770	5770	5770	5770	10
338	20241125	130100	3522760	5770	5770	5770	5770	0
339	20241125	130000	3522760	5770	5770	5770	5770	0
340	20241125	125900	3522760	5770	5770	5770	5770	0
341	20241125	125800	3522760	5770	5770	5770	5770	0
342	20241125	125700	3522760	5770	5770	5770	5770	0
343	20241125	125600	3522760	5770	5770	5770	5770	0
344	20241125	125500	3522760	5770	5770	5770	5770	0
345	20241125	125400	3522760	5770	5770	5770	5770	0
346	20241125	125300	3522760	5770	5770	5770	5770	0
347	20241125	125200	3522760	5770	5770	5770	5770	0
348	20241125	125100	3522760	5770	5770	5770	5770	0
349	20241125	125000	3522760	5770	5770	5770	5770	0
350	20241125	124900	3522760	5770	5770	5770	5770	0
351	20241125	124800	3522760	5770	5770	5770	5770	0
352	20241125	124700	3522760	5770	5770	5770	5770	0
353	20241125	124600	3522760	5770	5770	5770	5770	0
354	20241125	124500	3522760	5770	5770	5770	5770	0
355	20241125	124400	3522760	5770	5770	5770	5770	0
356	20241125	124300	3522760	5770	5770	5770	5770	0
357	20241125	124200	3522760	5770	5790	5790	5770	172
358	20241125	124100	2529200	5790	5790	5790	5790	0
359	20241125	124000	2529200	5790	5790	5790	5790	0
360	20241125	123900	2529200	5790	5790	5790	5790	0
361	20241125	123800	2529200	5790	5790	5790	5790	0
362	20241125	123700	2529200	5790	5790	5790	5790	0
363	20241125	123600	2529200	5790	5790	5790	5790	0
364	20241125	123500	2529200	5790	5790	5790	5790	0
365	20241125	123400	2529200	5790	5790	5790	5790	0
366	20241125	123300	2529200	5790	5790	5790	5790	0
367	20241125	123200	2529200	5790	5790	5790	5790	0
368	20241125	123100	2529200	5790	5790	5790	5790	0
369	20241125	123000	2529200	5790	5790	5790	5790	0
370	20241125	122900	2529200	5790	5790	5790	5790	0
371	20241125	122800	2529200	5790	5790	5790	5790	0
372	20241125	122700	2529200	5790	5790	5790	5790	0
373	20241125	122600	2529200	5790	5790	5790	5790	0
374	20241125	122500	2529200	5790	5790	5790	5790	0
375	20241125	122400	2529200	5790	5790	5790	5790	0
376	20241125	122300	2529200	5790	5790	5790	5790	0
377	20241125	122200	2529200	5790	5790	5790	5790	0
378	20241125	122100	2529200	5790	5790	5790	5790	0
379	20241125	122000	2529200	5790	5790	5790	5790	0
380	20241125	121900	2529200	5790	5790	5790	5790	2
381	20241125	121800	2517620	5790	5790	5790	5790	0
382	20241125	121700	2517620	5790	5790	5790	5790	1
383	20241125	121600	2511830	5790	5790	5790	5790	2
384	20241125	121500	2500250	5800	5800	5800	5800	5
385	20241125	121400	2471250	5810	5810	5810	5810	0
386	20241125	121300	2471250	5810	5810	5810	5810	0
387	20241125	121200	2471250	5810	5810	5810	5810	1
388	20241125	121100	2465440	5820	5820	5820	5820	0
389	20241125	121000	2465440	5820	5820	5820	5820	0
390	20241125	120900	2465440	5820	5820	5820	5820	0
391	20241125	120800	2465440	5820	5820	5820	5820	0
392	20241125	120700	2465440	5820	5820	5820	5820	0
393	20241125	120600	2465440	5820	5820	5820	5820	0
394	20241125	120500	2465440	5820	5820	5820	5820	0
395	20241125	120400	2465440	5820	5820	5820	5820	0
396	20241125	120300	2465440	5820	5820	5820	5820	0
397	20241125	120200	2465440	5820	5820	5820	5820	0
398	20241125	120100	2465440	5820	5820	5820	5820	0
399	20241125	120000	2465440	5820	5820	5820	5820	0
400	20241125	115900	2465440	5820	5820	5820	5820	0
401	20241125	115800	2465440	5820	5820	5820	5820	0
402	20241125	115700	2465440	5820	5820	5820	5820	0
403	20241125	115600	2465440	5820	5820	5820	5820	0
404	20241125	115500	2465440	5820	5820	5820	5820	0
405	20241125	115400	2465440	5820	5820	5820	5820	0
406	20241125	115300	2465440	5820	5820	5820	5820	0
407	20241125	115200	2465440	5820	5820	5820	5820	0
408	20241125	115100	2465440	5820	5820	5820	5820	0
409	20241125	115000	2465440	5820	5820	5820	5820	0
410	20241125	114900	2465440	5820	5820	5820	5820	0
411	20241125	114800	2465440	5820	5820	5820	5820	0
412	20241125	114700	2465440	5820	5820	5820	5820	0
413	20241125	114600	2465440	5820	5820	5820	5820	0
414	20241125	114500	2465440	5820	5820	5820	5820	0
415	20241125	114400	2465440	5820	5820	5820	5820	0
416	20241125	114300	2465440	5820	5820	5820	5820	0
417	20241125	114200	2465440	5820	5820	5820	5820	0
418	20241125	114100	2465440	5820	5820	5820	5820	0
419	20241125	114000	2465440	5820	5820	5820	5820	0
420	20241125	113900	2465440	5820	5820	5820	5820	0
421	20241125	113800	2465440	5820	5820	5820	5820	0
422	20241125	113700	2465440	5820	5820	5820	5820	0
423	20241125	113600	2465440	5820	5820	5820	5820	0
424	20241125	113500	2465440	5820	5820	5820	5820	0
425	20241125	113400	2465440	5820	5820	5820	5820	0
426	20241125	113300	2465440	5820	5820	5820	5820	0
427	20241125	113200	2465440	5820	5820	5820	5820	0
428	20241125	113100	2465440	5820	5820	5820	5820	0
429	20241125	113000	2465440	5820	5820	5820	5820	0
430	20241125	112900	2465440	5820	5820	5820	5820	0
431	20241125	112800	2465440	5820	5820	5820	5820	0
432	20241125	112700	2465440	5820	5820	5820	5820	0
433	20241125	112600	2465440	5820	5820	5820	5820	0
434	20241125	112500	2465440	5820	5820	5820	5820	0
435	20241125	112400	2465440	5820	5820	5820	5820	0
436	20241125	112300	2465440	5820	5820	5820	5820	0
437	20241125	112200	2465440	5820	5820	5820	5820	0
438	20241125	112100	2465440	5820	5810	5820	5810	14
439	20241125	112000	2384090	5810	5810	5810	5810	1
440	20241125	111900	2378280	5810	5810	5810	5810	0
441	20241125	111800	2378280	5810	5810	5810	5810	2
442	20241125	111700	2366660	5830	5830	5830	5830	0
443	20241125	111600	2366660	5830	5830	5830	5830	0
444	20241125	111500	2366660	5830	5830	5830	5830	0
445	20241125	111400	2366660	5830	5830	5830	5830	0
446	20241125	111300	2366660	5830	5830	5830	5830	0
447	20241125	111200	2366660	5830	5830	5830	5830	0
448	20241125	111100	2366660	5830	5830	5830	5830	0
449	20241125	111000	2366660	5830	5830	5830	5830	0
450	20241125	110900	2366660	5830	5830	5830	5830	0
451	20241125	110800	2366660	5830	5830	5830	5830	0
452	20241125	110700	2366660	5830	5830	5830	5830	0
453	20241125	110600	2366660	5830	5830	5830	5830	0
454	20241125	110500	2366660	5830	5830	5830	5830	0
455	20241125	110400	2366660	5830	5830	5830	5830	0
456	20241125	110300	2366660	5830	5830	5830	5830	0
457	20241125	110200	2366660	5830	5830	5830	5830	0
458	20241125	110100	2366660	5830	5830	5830	5830	0
459	20241125	110000	2366660	5830	5830	5830	5830	0
460	20241125	105900	2366660	5830	5830	5830	5830	0
461	20241125	105800	2366660	5830	5830	5830	5830	0
462	20241125	105700	2366660	5830	5830	5830	5830	0
463	20241125	105600	2366660	5830	5830	5830	5830	0
464	20241125	105500	2366660	5830	5830	5830	5830	0
465	20241125	105400	2366660	5830	5830	5830	5830	0
466	20241125	105300	2366660	5830	5830	5830	5830	0
467	20241125	105200	2366660	5830	5830	5830	5830	0
468	20241125	105100	2366660	5830	5830	5830	5830	0
469	20241125	105000	2366660	5830	5830	5830	5830	0
470	20241125	104900	2366660	5830	5830	5830	5830	0
471	20241125	104800	2366660	5830	5830	5830	5830	0
472	20241125	104700	2366660	5830	5830	5830	5830	0
473	20241125	104600	2366660	5830	5820	5830	5820	62
474	20241125	104500	2005810	5820	5820	5820	5820	0
475	20241125	104400	2005810	5820	5820	5820	5820	0
476	20241125	104300	2005810	5820	5820	5820	5820	0
477	20241125	104200	2005810	5820	5820	5820	5820	0
478	20241125	104100	2005810	5820	5820	5820	5820	0
479	20241125	104000	2005810	5820	5820	5820	5820	0
480	20241125	103900	2005810	5820	5820	5820	5820	0
481	20241125	103800	2005810	5820	5820	5820	5820	0
482	20241125	103700	2005810	5820	5820	5820	5820	0
483	20241125	103600	2005810	5820	5820	5820	5820	0
484	20241125	103500	2005810	5820	5820	5820	5820	1
485	20241125	103400	1999990	5800	5800	5800	5800	0
486	20241125	103300	1999990	5800	5800	5800	5800	0
487	20241125	103200	1999990	5800	5800	5800	5800	0
488	20241125	103100	1999990	5800	5800	5800	5800	0
489	20241125	103000	1999990	5800	5800	5800	5800	0
490	20241125	102900	1999990	5800	5800	5800	5800	7
491	20241125	102800	1959390	5820	5820	5820	5820	0
492	20241125	102700	1959390	5820	5820	5820	5820	0
493	20241125	102600	1959390	5820	5820	5820	5820	0
494	20241125	102500	1959390	5820	5820	5820	5820	0
495	20241125	102400	1959390	5820	5820	5820	5820	0
496	20241125	102300	1959390	5820	5820	5820	5820	0
497	20241125	102200	1959390	5820	5820	5820	5820	0
498	20241125	102100	1959390	5820	5820	5820	5820	0
499	20241125	102000	1959390	5820	5820	5820	5820	0
500	20241125	101900	1959390	5820	5820	5820	5820	0
501	20241125	101800	1959390	5820	5820	5820	5820	0
502	20241125	101700	1959390	5820	5820	5820	5820	0
503	20241125	101600	1959390	5820	5820	5820	5820	1
504	20241125	101500	1953570	5810	5810	5810	5810	0
505	20241125	101400	1953570	5810	5810	5810	5810	0
506	20241125	101300	1953570	5810	5810	5810	5810	0
507	20241125	101200	1953570	5810	5810	5810	5810	0
508	20241125	101100	1953570	5810	5810	5810	5810	0
509	20241125	101000	1953570	5810	5810	5810	5810	0
510	20241125	100900	1953570	5810	5810	5810	5810	0
511	20241125	100800	1953570	5810	5810	5810	5810	0
512	20241125	100700	1953570	5810	5810	5810	5810	0
513	20241125	100600	1953570	5810	5810	5810	5810	0
514	20241125	100500	1953570	5810	5810	5810	5810	0
515	20241125	100400	1953570	5810	5810	5810	5810	0
516	20241125	100300	1953570	5810	5810	5810	5810	0
517	20241125	100200	1953570	5810	5810	5810	5810	0
518	20241125	100100	1953570	5810	5810	5810	5810	0
519	20241125	100000	1953570	5810	5810	5810	5810	1
520	20241125	095900	1947760	5830	5830	5830	5830	0
521	20241125	095800	1947760	5830	5830	5830	5830	0
522	20241125	095700	1947760	5830	5830	5830	5830	0
523	20241125	095600	1947760	5830	5830	5830	5830	0
524	20241125	095500	1947760	5830	5830	5830	5830	0
525	20241125	095400	1947760	5830	5830	5830	5830	0
526	20241125	095300	1947760	5830	5830	5830	5830	0
527	20241125	095200	1947760	5830	5830	5830	5830	0
528	20241125	095100	1947760	5830	5830	5830	5830	0
529	20241125	095000	1947760	5830	5830	5830	5830	0
530	20241125	094900	1947760	5830	5830	5830	5830	0
531	20241125	094800	1947760	5830	5830	5830	5830	0
532	20241125	094700	1947760	5830	5830	5830	5830	0
533	20241125	094600	1947760	5830	5830	5830	5830	0
534	20241125	094500	1947760	5830	5830	5830	5830	0
535	20241125	094400	1947760	5830	5830	5830	5830	0
536	20241125	094300	1947760	5830	5830	5830	5830	0
537	20241125	094200	1947760	5830	5830	5830	5830	0
538	20241125	094100	1947760	5830	5830	5830	5830	0
539	20241125	094000	1947760	5830	5830	5830	5830	0
540	20241125	093900	1947760	5830	5830	5830	5830	0
541	20241125	093800	1947760	5830	5830	5830	5830	0
542	20241125	093700	1947760	5830	5830	5830	5830	0
543	20241125	093600	1947760	5830	5830	5830	5830	0
544	20241125	093500	1947760	5830	5830	5830	5830	0
545	20241125	093400	1947760	5830	5810	5830	5810	5
546	20241125	093300	1918660	5830	5800	5830	5800	12
547	20241125	093200	1848960	5800	5770	5800	5750	263
548	20241125	093100	334550	5760	5760	5760	5760	0
549	20241125	093000	334550	5760	5760	5760	5760	0
550	20241125	092900	334550	5760	5760	5760	5760	1
551	20241125	092800	328790	5760	5760	5760	5760	0
552	20241125	092700	328790	5760	5760	5760	5760	0
553	20241125	092600	328790	5760	5760	5760	5760	0
554	20241125	092500	328790	5760	5760	5760	5760	1
555	20241125	092400	323030	5760	5760	5760	5760	0
556	20241125	092300	323030	5760	5760	5760	5760	1
557	20241125	092200	317270	5760	5760	5760	5760	1
558	20241125	092100	311510	5760	5760	5760	5760	1
559	20241125	092000	305750	5760	5760	5760	5760	0
560	20241125	091900	305750	5760	5760	5760	5760	0
561	20241125	091800	305750	5760	5760	5760	5760	0
562	20241125	091700	305750	5760	5760	5760	5760	0
563	20241125	091600	305750	5760	5760	5760	5760	0
564	20241125	091500	305750	5760	5760	5760	5760	0
565	20241125	091400	305750	5760	5760	5760	5760	0
566	20241125	091300	305750	5760	5760	5760	5760	0
567	20241125	091200	305750	5760	5760	5760	5760	0
568	20241125	091100	305750	5760	5760	5760	5760	0
569	20241125	091000	305750	5760	5760	5760	5760	0
570	20241125	090900	305750	5760	5760	5760	5760	0
571	20241125	090800	305750	5760	5760	5760	5760	0
572	20241125	090700	305750	5760	5760	5760	5760	17
573	20241125	090600	207830	5750	5760	5760	5750	32
574	20241125	090500	23560	5890	5890	5890	5890	0
575	20241125	090400	23560	5890	5890	5890	5890	0
576	20241125	090300	23560	5890	5890	5890	5890	0
577	20241125	090200	23560	5890	5890	5890	5890	0
578	20241125	090100	23560	5890	5890	5890	5890	0
579	20241125	090000	23560	5890	5890	5890	5890	4