KissMeData/002420/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	183600	32445290	5920	5920	5920	5920	2
3	20241114	183500	32445290	5920	5920	5920	5920	0
4	20241114	183400	32445290	5920	5920	5920	5920	0
5	20241114	183300	32445290	5920	5920	5920	5920	0
6	20241114	183200	32445290	5920	5920	5920	5920	0
7	20241114	183100	32445290	5920	5920	5920	5920	0
8	20241114	183000	32445290	5920	5920	5920	5920	0
9	20241114	182900	32445290	5920	5920	5920	5920	0
10	20241114	182800	32445290	5920	5920	5920	5920	0
11	20241114	182700	32445290	5920	5920	5920	5920	0
12	20241114	182600	32445290	5920	5920	5920	5920	0
13	20241114	182500	32445290	5920	5920	5920	5920	0
14	20241114	182400	32445290	5920	5920	5920	5920	0
15	20241114	182300	32445290	5920	5920	5920	5920	0
16	20241114	182200	32445290	5920	5920	5920	5920	0
17	20241114	182100	32445290	5920	5920	5920	5920	0
18	20241114	182000	32445290	5920	5920	5920	5920	0
19	20241114	181900	32445290	5920	5920	5920	5920	0
20	20241114	181800	32445290	5920	5920	5920	5920	0
21	20241114	181700	32445290	5920	5920	5920	5920	0
22	20241114	181600	32445290	5920	5920	5920	5920	0
23	20241114	181500	32445290	5920	5920	5920	5920	0
24	20241114	181400	32445290	5920	5920	5920	5920	0
25	20241114	181300	32445290	5920	5920	5920	5920	0
26	20241114	181200	32445290	5920	5920	5920	5920	0
27	20241114	181100	32445290	5920	5920	5920	5920	0
28	20241114	181000	32445290	5920	5920	5920	5920	0
29	20241114	180900	32445290	5920	5920	5920	5920	0
30	20241114	180800	32445290	5920	5920	5920	5920	0
31	20241114	180700	32445290	5920	5920	5920	5920	0
32	20241114	180600	32445290	5920	5920	5920	5920	2
33	20241114	180500	32445290	5920	5920	5920	5920	0
34	20241114	180400	32445290	5920	5920	5920	5920	0
35	20241114	180300	32445290	5920	5920	5920	5920	0
36	20241114	180200	32445290	5920	5920	5920	5920	0
37	20241114	180100	32445290	5920	5920	5920	5920	0
38	20241114	180000	32445290	5920	5920	5920	5920	0
39	20241114	175900	32445290	5920	5920	5920	5920	0
40	20241114	175800	32445290	5920	5920	5920	5920	0
41	20241114	175700	32445290	5920	5920	5920	5920	0
42	20241114	175600	32445290	5920	5920	5920	5920	0
43	20241114	175500	32445290	5920	5920	5920	5920	0
44	20241114	175400	32445290	5920	5920	5920	5920	0
45	20241114	175300	32445290	5920	5920	5920	5920	0
46	20241114	175200	32445290	5920	5920	5920	5920	0
47	20241114	175100	32445290	5920	5920	5920	5920	0
48	20241114	175000	32445290	5920	5920	5920	5920	0
49	20241114	174900	32445290	5920	5920	5920	5920	0
50	20241114	174800	32445290	5920	5920	5920	5920	0
51	20241114	174700	32445290	5920	5920	5920	5920	0
52	20241114	174600	32445290	5920	5920	5920	5920	0
53	20241114	174500	32445290	5920	5920	5920	5920	0
54	20241114	174400	32445290	5920	5920	5920	5920	0
55	20241114	174300	32445290	5920	5920	5920	5920	0
56	20241114	174200	32445290	5920	5920	5920	5920	0
57	20241114	174100	32445290	5920	5920	5920	5920	0
58	20241114	174000	32445290	5920	5920	5920	5920	0
59	20241114	173900	32445290	5920	5920	5920	5920	0
60	20241114	173800	32445290	5920	5920	5920	5920	0
61	20241114	173700	32445290	5920	5920	5920	5920	0
62	20241114	173600	32445290	5920	5920	5920	5920	2
63	20241114	173500	32445290	5920	5920	5920	5920	0
64	20241114	173400	32445290	5920	5920	5920	5920	0
65	20241114	173300	32445290	5920	5920	5920	5920	0
66	20241114	173200	32445290	5920	5920	5920	5920	0
67	20241114	173100	32445290	5920	5920	5920	5920	0
68	20241114	173000	32445290	5920	5920	5920	5920	0
69	20241114	172900	32445290	5920	5920	5920	5920	0
70	20241114	172800	32445290	5920	5920	5920	5920	0
71	20241114	172700	32445290	5920	5920	5920	5920	0
72	20241114	172600	32445290	5920	5920	5920	5920	0
73	20241114	172500	32445290	5920	5920	5920	5920	0
74	20241114	172400	32445290	5920	5920	5920	5920	0
75	20241114	172300	32445290	5920	5920	5920	5920	0
76	20241114	172200	32445290	5920	5920	5920	5920	0
77	20241114	172100	32445290	5920	5920	5920	5920	0
78	20241114	172000	32445290	5920	5920	5920	5920	0
79	20241114	171900	32445290	5920	5920	5920	5920	0
80	20241114	171800	32445290	5920	5920	5920	5920	0
81	20241114	171700	32445290	5920	5920	5920	5920	0
82	20241114	171600	32445290	5920	5920	5920	5920	0
83	20241114	171500	32445290	5920	5920	5920	5920	0
84	20241114	171400	32445290	5920	5920	5920	5920	0
85	20241114	171300	32445290	5920	5920	5920	5920	0
86	20241114	171200	32445290	5920	5920	5920	5920	0
87	20241114	171100	32445290	5920	5920	5920	5920	0
88	20241114	171000	32445290	5920	5920	5920	5920	0
89	20241114	170900	32445290	5920	5920	5920	5920	0
90	20241114	170800	32445290	5920	5920	5920	5920	0
91	20241114	170700	32445290	5920	5920	5920	5920	0
92	20241114	170600	32445290	5920	5920	5920	5920	2
93	20241114	170500	32445290	5920	5920	5920	5920	0
94	20241114	170400	32445290	5920	5920	5920	5920	0
95	20241114	170300	32445290	5920	5920	5920	5920	0
96	20241114	170200	32445290	5920	5920	5920	5920	0
97	20241114	170100	32445290	5920	5920	5920	5920	0
98	20241114	170000	32445290	5920	5920	5920	5920	0
99	20241114	165900	32445290	5920	5920	5920	5920	0
100	20241114	165800	32445290	5920	5920	5920	5920	0
101	20241114	165700	32445290	5920	5920	5920	5920	0
102	20241114	165600	32445290	5920	5920	5920	5920	0
103	20241114	165500	32445290	5920	5920	5920	5920	0
104	20241114	165400	32445290	5920	5920	5920	5920	0
105	20241114	165300	32445290	5920	5920	5920	5920	0
106	20241114	165200	32445290	5920	5920	5920	5920	0
107	20241114	165100	32445290	5920	5920	5920	5920	0
108	20241114	165000	32445290	5920	5920	5920	5920	0
109	20241114	164900	32445290	5920	5920	5920	5920	0
110	20241114	164800	32445290	5920	5920	5920	5920	0
111	20241114	164700	32445290	5920	5920	5920	5920	0
112	20241114	164600	32445290	5920	5920	5920	5920	0
113	20241114	164500	32445290	5920	5920	5920	5920	0
114	20241114	164400	32445290	5920	5920	5920	5920	0
115	20241114	164300	32445290	5920	5920	5920	5920	0
116	20241114	164200	32445290	5920	5920	5920	5920	0
117	20241114	164100	32445290	5920	5920	5920	5920	0
118	20241114	164000	32445290	5920	5920	5920	5920	0
119	20241114	163900	32445290	5920	5920	5920	5920	0
120	20241114	163800	32445290	5920	5920	5920	5920	0
121	20241114	163700	32445290	5920	5920	5920	5920	0
122	20241114	163600	32445290	5920	5920	5920	5920	2
123	20241114	163500	32445290	5920	5920	5920	5920	0
124	20241114	163400	32445290	5920	5920	5920	5920	0
125	20241114	163300	32445290	5920	5920	5920	5920	0
126	20241114	163200	32445290	5920	5920	5920	5920	0
127	20241114	163100	32445290	5920	5920	5920	5920	0
128	20241114	163000	32445290	5920	5920	5920	5920	2
129	20241114	162900	32433450	5930	5930	5930	5930	0
130	20241114	162800	32433450	5930	5930	5930	5930	0
131	20241114	162700	32433450	5930	5930	5930	5930	0
132	20241114	162600	32433450	5930	5930	5930	5930	0
133	20241114	162500	32433450	5930	5930	5930	5930	0
134	20241114	162400	32433450	5930	5930	5930	5930	0
135	20241114	162300	32433450	5930	5930	5930	5930	0
136	20241114	162200	32433450	5930	5930	5930	5930	0
137	20241114	162100	32433450	5930	5930	5930	5930	0
138	20241114	162000	32433450	5930	5930	5930	5930	0
139	20241114	161900	32433450	5930	5930	5930	5930	0
140	20241114	161800	32433450	5930	5930	5930	5930	0
141	20241114	161700	32433450	5930	5900	5930	5900	51
142	20241114	161600	32131410	5940	5940	5940	5940	0
143	20241114	161500	32131410	5940	5940	5940	5940	0
144	20241114	161400	32131410	5940	5940	5940	5940	0
145	20241114	161300	32131410	5940	5940	5940	5940	0
146	20241114	161200	32131410	5940	5940	5940	5940	0
147	20241114	161100	32131410	5940	5940	5940	5940	0
148	20241114	161000	32131410	5940	5940	5940	5940	0
149	20241114	160900	32131410	5940	5940	5940	5940	0
150	20241114	160800	32131410	5940	5940	5940	5940	0
151	20241114	160700	32131410	5940	5940	5940	5940	0
152	20241114	160600	32131410	5940	5940	5940	5940	0
153	20241114	160500	32131410	5940	5940	5940	5940	0
154	20241114	160400	32131410	5940	5940	5940	5940	0
155	20241114	160300	32131410	5940	5940	5940	5940	0
156	20241114	160200	32131410	5940	5940	5940	5940	0
157	20241114	160100	32131410	5940	5940	5940	5940	0
158	20241114	160000	32131410	5940	5940	5940	5940	0
159	20241114	155900	32131410	5940	5940	5940	5940	0
160	20241114	155800	32131410	5940	5940	5940	5940	0
161	20241114	155700	32131410	5940	5940	5940	5940	0
162	20241114	155600	32131410	5940	5940	5940	5940	0
163	20241114	155500	32131410	5940	5940	5940	5940	0
164	20241114	155400	32131410	5940	5940	5940	5940	0
165	20241114	155300	32131410	5940	5940	5940	5940	0
166	20241114	155200	32131410	5940	5940	5940	5940	0
167	20241114	155100	32131410	5940	5940	5940	5940	0
168	20241114	155000	32131410	5940	5940	5940	5940	0
169	20241114	154900	32131410	5940	5940	5940	5940	0
170	20241114	154800	32131410	5940	5940	5940	5940	0
171	20241114	154700	32131410	5940	5940	5940	5940	0
172	20241114	154600	32131410	5940	5910	5940	5860	120
173	20241114	154500	31422510	5850	5850	5850	5850	2
174	20241114	154400	31410810	5850	5840	5910	5840	724
175	20241114	154300	27154940	5840	5840	5840	5840	100
176	20241114	154200	26570940	5820	5820	5820	5820	0
177	20241114	154100	26570940	5820	5820	5850	5820	1059
178	20241114	154000	20398540	5820	5820	5820	5820	20
179	20241114	153900	20282140	5820	5820	5820	5820	0
180	20241114	153800	20282140	5820	5780	5820	5780	77
181	20241114	153700	19836760	5750	5750	5750	5750	0
182	20241114	153600	19836760	5750	5750	5750	5750	0
183	20241114	153500	19836760	5750	5750	5750	5750	0
184	20241114	153400	19836760	5750	5750	5750	5750	0
185	20241114	153300	19836760	5750	5750	5750	5750	0
186	20241114	153200	19836760	5750	5750	5750	5750	0
187	20241114	153100	19836760	5750	5750	5750	5750	0
188	20241114	153000	19836760	5750	5750	5750	5750	0
189	20241114	152900	19836760	5750	5750	5750	5750	0
190	20241114	152800	19836760	5750	5750	5750	5750	0
191	20241114	152700	19836760	5750	5750	5750	5750	0
192	20241114	152600	19836760	5750	5750	5750	5750	0
193	20241114	152500	19836760	5750	5750	5750	5750	0
194	20241114	152400	19836760	5750	5750	5750	5750	0
195	20241114	152300	19836760	5750	5750	5750	5750	0
196	20241114	152200	19836760	5750	5750	5750	5750	0
197	20241114	152100	19836760	5750	5750	5750	5750	0
198	20241114	152000	19836760	5750	5750	5750	5750	0
199	20241114	151900	19836760	5750	5750	5750	5750	0
200	20241114	151800	19836760	5750	5750	5750	5750	0
201	20241114	151700	19836760	5750	5750	5750	5750	20
202	20241114	151600	19721760	5750	5750	5750	5750	0
203	20241114	151500	19721760	5750	5750	5750	5750	0
204	20241114	151400	19721760	5750	5750	5750	5750	0
205	20241114	151300	19721760	5750	5750	5750	5750	0
206	20241114	151200	19721760	5750	5750	5750	5750	0
207	20241114	151100	19721760	5750	5750	5750	5750	0
208	20241114	151000	19721760	5750	5750	5750	5750	0
209	20241114	150900	19721760	5750	5750	5750	5750	0
210	20241114	150800	19721760	5750	5750	5750	5750	0
211	20241114	150700	19721760	5750	5750	5750	5750	0
212	20241114	150600	19721760	5750	5750	5750	5750	0
213	20241114	150500	19721760	5750	5750	5750	5750	0
214	20241114	150400	19721760	5750	5750	5750	5750	0
215	20241114	150300	19721760	5750	5750	5750	5750	0
216	20241114	150200	19721760	5750	5750	5750	5750	0
217	20241114	150100	19721760	5750	5750	5750	5750	2
218	20241114	150000	19710260	5750	5750	5750	5750	0
219	20241114	145900	19710260	5750	5760	5760	5750	11
220	20241114	145800	19646930	5790	5790	5790	5790	0
221	20241114	145700	19646930	5790	5790	5790	5790	0
222	20241114	145600	19646930	5790	5790	5790	5790	0
223	20241114	145500	19646930	5790	5790	5790	5790	0
224	20241114	145400	19646930	5790	5790	5790	5790	0
225	20241114	145300	19646930	5790	5790	5790	5790	0
226	20241114	145200	19646930	5790	5790	5790	5790	0
227	20241114	145100	19646930	5790	5790	5790	5790	0
228	20241114	145000	19646930	5790	5790	5790	5790	0
229	20241114	144900	19646930	5790	5790	5790	5790	0
230	20241114	144800	19646930	5790	5790	5790	5790	0
231	20241114	144700	19646930	5790	5790	5790	5790	0
232	20241114	144600	19646930	5790	5790	5790	5790	0
233	20241114	144500	19646930	5790	5790	5790	5790	0
234	20241114	144400	19646930	5790	5790	5790	5790	0
235	20241114	144300	19646930	5790	5790	5790	5790	0
236	20241114	144200	19646930	5790	5780	5790	5780	7
237	20241114	144100	19606410	5790	5790	5790	5790	0
238	20241114	144000	19606410	5790	5790	5790	5790	0
239	20241114	143900	19606410	5790	5790	5790	5790	0
240	20241114	143800	19606410	5790	5790	5790	5790	0
241	20241114	143700	19606410	5790	5790	5790	5790	0
242	20241114	143600	19606410	5790	5790	5790	5790	0
243	20241114	143500	19606410	5790	5790	5790	5790	0
244	20241114	143400	19606410	5790	5790	5790	5790	0
245	20241114	143300	19606410	5790	5790	5790	5790	0
246	20241114	143200	19606410	5790	5790	5790	5790	0
247	20241114	143100	19606410	5790	5790	5790	5790	0
248	20241114	143000	19606410	5790	5760	5790	5760	60
249	20241114	142900	19259240	5730	5730	5730	5730	0
250	20241114	142800	19259240	5730	5730	5730	5730	0
251	20241114	142700	19259240	5730	5730	5730	5730	0
252	20241114	142600	19259240	5730	5730	5730	5730	0
253	20241114	142500	19259240	5730	5730	5730	5730	0
254	20241114	142400	19259240	5730	5730	5730	5730	50
255	20241114	142300	18972740	5750	5750	5750	5750	0
256	20241114	142200	18972740	5750	5750	5750	5750	1
257	20241114	142100	18966990	5740	5740	5740	5740	0
258	20241114	142000	18966990	5740	5740	5740	5740	0
259	20241114	141900	18966990	5740	5740	5740	5740	0
260	20241114	141800	18966990	5740	5740	5740	5740	0
261	20241114	141700	18966990	5740	5740	5740	5740	111
262	20241114	141600	18329850	5710	5710	5710	5710	0
263	20241114	141500	18329850	5710	5710	5710	5710	0
264	20241114	141400	18329850	5710	5710	5710	5710	0
265	20241114	141300	18329850	5710	5710	5710	5710	0
266	20241114	141200	18329850	5710	5710	5710	5710	0
267	20241114	141100	18329850	5710	5710	5710	5710	0
268	20241114	141000	18329850	5710	5710	5710	5710	0
269	20241114	140900	18329850	5710	5710	5710	5710	0
270	20241114	140800	18329850	5710	5710	5710	5710	0
271	20241114	140700	18329850	5710	5710	5710	5710	0
272	20241114	140600	18329850	5710	5710	5710	5710	59
273	20241114	140500	17992960	5710	5710	5710	5710	0
274	20241114	140400	17992960	5710	5710	5710	5710	0
275	20241114	140300	17992960	5710	5720	5720	5710	200
276	20241114	140200	16849600	5730	5730	5730	5730	0
277	20241114	140100	16849600	5730	5730	5730	5730	0
278	20241114	140000	16849600	5730	5730	5730	5730	0
279	20241114	135900	16849600	5730	5730	5730	5730	0
280	20241114	135800	16849600	5730	5730	5730	5730	0
281	20241114	135700	16849600	5730	5730	5730	5730	0
282	20241114	135600	16849600	5730	5730	5730	5730	0
283	20241114	135500	16849600	5730	5730	5730	5730	0
284	20241114	135400	16849600	5730	5730	5730	5730	0
285	20241114	135300	16849600	5730	5730	5730	5730	0
286	20241114	135200	16849600	5730	5730	5730	5730	0
287	20241114	135100	16849600	5730	5730	5730	5730	0
288	20241114	135000	16849600	5730	5730	5730	5730	0
289	20241114	134900	16849600	5730	5730	5730	5730	0
290	20241114	134800	16849600	5730	5770	5770	5730	310
291	20241114	134700	15069690	5810	5810	5810	5810	0
292	20241114	134600	15069690	5810	5810	5810	5810	0
293	20241114	134500	15069690	5810	5810	5810	5810	0
294	20241114	134400	15069690	5810	5810	5810	5810	0
295	20241114	134300	15069690	5810	5810	5810	5810	0
296	20241114	134200	15069690	5810	5810	5810	5810	0
297	20241114	134100	15069690	5810	5810	5810	5810	0
298	20241114	134000	15069690	5810	5810	5810	5810	0
299	20241114	133900	15069690	5810	5810	5810	5810	0
300	20241114	133800	15069690	5810	5810	5810	5810	0
301	20241114	133700	15069690	5810	5810	5810	5810	0
302	20241114	133600	15069690	5810	5810	5810	5810	0
303	20241114	133500	15069690	5810	5810	5810	5810	0
304	20241114	133400	15069690	5810	5810	5810	5810	0
305	20241114	133300	15069690	5810	5800	5810	5800	100
306	20241114	133200	14488710	5790	5790	5790	5790	0
307	20241114	133100	14488710	5790	5790	5790	5790	0
308	20241114	133000	14488710	5790	5790	5790	5790	1
309	20241114	132900	14482920	5740	5740	5740	5740	0
310	20241114	132800	14482920	5740	5740	5740	5740	0
311	20241114	132700	14482920	5740	5740	5740	5740	0
312	20241114	132600	14482920	5740	5740	5740	5740	0
313	20241114	132500	14482920	5740	5740	5740	5740	0
314	20241114	132400	14482920	5740	5740	5740	5740	1
315	20241114	132300	14477180	5740	5740	5740	5740	0
316	20241114	132200	14477180	5740	5740	5740	5740	0
317	20241114	132100	14477180	5740	5740	5740	5740	0
318	20241114	132000	14477180	5740	5740	5740	5740	0
319	20241114	131900	14477180	5740	5740	5740	5740	0
320	20241114	131800	14477180	5740	5740	5740	5740	0
321	20241114	131700	14477180	5740	5740	5740	5740	0
322	20241114	131600	14477180	5740	5740	5740	5740	0
323	20241114	131500	14477180	5740	5740	5740	5740	0
324	20241114	131400	14477180	5740	5740	5740	5740	0
325	20241114	131300	14477180	5740	5740	5740	5740	0
326	20241114	131200	14477180	5740	5740	5740	5740	0
327	20241114	131100	14477180	5740	5740	5740	5740	0
328	20241114	131000	14477180	5740	5740	5740	5740	0
329	20241114	130900	14477180	5740	5740	5740	5740	0
330	20241114	130800	14477180	5740	5740	5740	5740	0
331	20241114	130700	14477180	5740	5760	5760	5740	434
332	20241114	130600	11979870	5750	5790	5790	5750	887
333	20241114	130500	6865900	5820	5820	5820	5820	0
334	20241114	130400	6865900	5820	5820	5820	5820	0
335	20241114	130300	6865900	5820	5820	5820	5820	0
336	20241114	130200	6865900	5820	5820	5820	5820	0
337	20241114	130100	6865900	5820	5820	5820	5820	0
338	20241114	130000	6865900	5820	5820	5820	5820	0
339	20241114	125900	6865900	5820	5820	5820	5820	0
340	20241114	125800	6865900	5820	5820	5820	5820	0
341	20241114	125700	6865900	5820	5820	5820	5820	0
342	20241114	125600	6865900	5820	5820	5820	5820	0
343	20241114	125500	6865900	5820	5820	5820	5820	0
344	20241114	125400	6865900	5820	5810	5820	5810	21
345	20241114	125300	6743880	5810	5810	5810	5810	0
346	20241114	125200	6743880	5810	5810	5810	5810	0
347	20241114	125100	6743880	5810	5810	5810	5810	0
348	20241114	125000	6743880	5810	5810	5810	5810	0
349	20241114	124900	6743880	5810	5810	5810	5810	0
350	20241114	124800	6743880	5810	5810	5810	5810	0
351	20241114	124700	6743880	5810	5810	5810	5810	0
352	20241114	124600	6743880	5810	5810	5810	5810	0
353	20241114	124500	6743880	5810	5810	5810	5810	0
354	20241114	124400	6743880	5810	5810	5810	5810	0
355	20241114	124300	6743880	5810	5810	5810	5810	0
356	20241114	124200	6743880	5810	5810	5810	5810	0
357	20241114	124100	6743880	5810	5810	5810	5810	0
358	20241114	124000	6743880	5810	5810	5810	5810	0
359	20241114	123900	6743880	5810	5810	5810	5810	1
360	20241114	123800	6738070	5800	5800	5800	5800	0
361	20241114	123700	6738070	5800	5800	5800	5800	0
362	20241114	123600	6738070	5800	5800	5800	5800	0
363	20241114	123500	6738070	5800	5800	5800	5800	0
364	20241114	123400	6738070	5800	5800	5800	5800	0
365	20241114	123300	6738070	5800	5800	5800	5800	0
366	20241114	123200	6738070	5800	5800	5800	5800	0
367	20241114	123100	6738070	5800	5800	5800	5800	0
368	20241114	123000	6738070	5800	5800	5800	5800	0
369	20241114	122900	6738070	5800	5800	5800	5800	0
370	20241114	122800	6738070	5800	5800	5800	5800	0
371	20241114	122700	6738070	5800	5800	5800	5800	0
372	20241114	122600	6738070	5800	5800	5800	5800	0
373	20241114	122500	6738070	5800	5800	5800	5800	0
374	20241114	122400	6738070	5800	5800	5800	5800	0
375	20241114	122300	6738070	5800	5800	5800	5800	0
376	20241114	122200	6738070	5800	5800	5800	5800	0
377	20241114	122100	6738070	5800	5800	5800	5800	0
378	20241114	122000	6738070	5800	5800	5800	5800	0
379	20241114	121900	6738070	5800	5800	5800	5800	0
380	20241114	121800	6738070	5800	5800	5800	5800	0
381	20241114	121700	6738070	5800	5800	5800	5800	0
382	20241114	121600	6738070	5800	5800	5800	5800	0
383	20241114	121500	6738070	5800	5800	5800	5800	0
384	20241114	121400	6738070	5800	5800	5800	5800	0
385	20241114	121300	6738070	5800	5800	5800	5800	0
386	20241114	121200	6738070	5800	5800	5800	5800	0
387	20241114	121100	6738070	5800	5800	5800	5800	0
388	20241114	121000	6738070	5800	5800	5800	5800	0
389	20241114	120900	6738070	5800	5800	5800	5800	0
390	20241114	120800	6738070	5800	5800	5800	5800	0
391	20241114	120700	6738070	5800	5800	5800	5800	0
392	20241114	120600	6738070	5800	5800	5800	5800	0
393	20241114	120500	6738070	5800	5800	5800	5800	0
394	20241114	120400	6738070	5800	5800	5800	5800	0
395	20241114	120300	6738070	5800	5800	5800	5800	0
396	20241114	120200	6738070	5800	5800	5800	5800	1
397	20241114	120100	6732270	5800	5800	5810	5800	53
398	20241114	120000	6424370	5780	5780	5780	5780	0
399	20241114	115900	6424370	5780	5780	5780	5780	0
400	20241114	115800	6424370	5780	5780	5780	5780	0
401	20241114	115700	6424370	5780	5780	5780	5780	0
402	20241114	115600	6424370	5780	5780	5780	5780	0
403	20241114	115500	6424370	5780	5780	5780	5780	0
404	20241114	115400	6424370	5780	5780	5780	5780	0
405	20241114	115300	6424370	5780	5800	5800	5780	60
406	20241114	115200	6077540	5860	5860	5860	5860	0
407	20241114	115100	6077540	5860	5860	5860	5860	0
408	20241114	115000	6077540	5860	5860	5860	5860	0
409	20241114	114900	6077540	5860	5860	5860	5860	0
410	20241114	114800	6077540	5860	5860	5860	5860	0
411	20241114	114700	6077540	5860	5860	5860	5860	0
412	20241114	114600	6077540	5860	5860	5860	5860	0
413	20241114	114500	6077540	5860	5860	5860	5860	0
414	20241114	114400	6077540	5860	5860	5860	5860	0
415	20241114	114300	6077540	5860	5860	5860	5860	0
416	20241114	114200	6077540	5860	5860	5860	5860	0
417	20241114	114100	6077540	5860	5860	5860	5860	0
418	20241114	114000	6077540	5860	5860	5860	5860	0
419	20241114	113900	6077540	5860	5860	5860	5860	0
420	20241114	113800	6077540	5860	5860	5860	5860	0
421	20241114	113700	6077540	5860	5860	5860	5860	0
422	20241114	113600	6077540	5860	5860	5860	5860	0
423	20241114	113500	6077540	5860	5860	5860	5860	0
424	20241114	113400	6077540	5860	5860	5860	5860	0
425	20241114	113300	6077540	5860	5860	5860	5860	0
426	20241114	113200	6077540	5860	5860	5860	5860	0
427	20241114	113100	6077540	5860	5810	5860	5810	11
428	20241114	113000	6013580	5810	5780	5810	5780	27
429	20241114	112900	5857380	5780	5780	5780	5780	1
430	20241114	112800	5851600	5750	5750	5750	5750	0
431	20241114	112700	5851600	5750	5750	5750	5750	298
432	20241114	112600	4138100	5810	5810	5810	5810	0
433	20241114	112500	4138100	5810	5810	5810	5810	0
434	20241114	112400	4138100	5810	5810	5810	5810	0
435	20241114	112300	4138100	5810	5810	5810	5810	0
436	20241114	112200	4138100	5810	5810	5810	5810	0
437	20241114	112100	4138100	5810	5810	5810	5810	0
438	20241114	112000	4138100	5810	5810	5810	5810	0
439	20241114	111900	4138100	5810	5810	5810	5810	0
440	20241114	111800	4138100	5810	5810	5810	5810	0
441	20241114	111700	4138100	5810	5810	5810	5810	0
442	20241114	111600	4138100	5810	5810	5810	5810	0
443	20241114	111500	4138100	5810	5810	5810	5810	0
444	20241114	111400	4138100	5810	5810	5810	5810	0
445	20241114	111300	4138100	5810	5810	5810	5810	0
446	20241114	111200	4138100	5810	5810	5810	5810	0
447	20241114	111100	4138100	5810	5810	5810	5810	0
448	20241114	111000	4138100	5810	5810	5810	5810	0
449	20241114	110900	4138100	5810	5810	5810	5810	0
450	20241114	110800	4138100	5810	5770	5810	5770	53
451	20241114	110700	3830540	5750	5750	5750	5750	0
452	20241114	110600	3830540	5750	5750	5750	5750	0
453	20241114	110500	3830540	5750	5750	5750	5750	0
454	20241114	110400	3830540	5750	5750	5750	5750	0
455	20241114	110300	3830540	5750	5750	5750	5750	0
456	20241114	110200	3830540	5750	5750	5750	5750	0
457	20241114	110100	3830540	5750	5750	5750	5750	0
458	20241114	110000	3830540	5750	5750	5750	5750	0
459	20241114	105900	3830540	5750	5750	5750	5750	0
460	20241114	105800	3830540	5750	5750	5750	5750	0
461	20241114	105700	3830540	5750	5750	5750	5750	0
462	20241114	105600	3830540	5750	5750	5750	5750	0
463	20241114	105500	3830540	5750	5750	5750	5750	0
464	20241114	105400	3830540	5750	5750	5750	5750	0
465	20241114	105300	3830540	5750	5750	5750	5750	0
466	20241114	105200	3830540	5750	5750	5750	5750	0
467	20241114	105100	3830540	5750	5750	5750	5750	0
468	20241114	105000	3830540	5750	5750	5750	5750	0
469	20241114	104900	3830540	5750	5750	5750	5750	1
470	20241114	104800	3824790	5750	5750	5750	5750	1
471	20241114	104700	3819040	5730	5740	5740	5730	20
472	20241114	104600	3704380	5740	5760	5810	5740	100
473	20241114	104500	3126310	5740	5740	5740	5740	0
474	20241114	104400	3126310	5740	5740	5740	5740	0
475	20241114	104300	3126310	5740	5740	5740	5740	0
476	20241114	104200	3126310	5740	5740	5740	5740	0
477	20241114	104100	3126310	5740	5720	5740	5720	6
478	20241114	104000	3091970	5740	5740	5740	5740	0
479	20241114	103900	3091970	5740	5740	5740	5740	0
480	20241114	103800	3091970	5740	5740	5740	5740	0
481	20241114	103700	3091970	5740	5740	5740	5740	2
482	20241114	103600	3080490	5740	5740	5740	5740	3
483	20241114	103500	3063270	5740	5740	5740	5740	0
484	20241114	103400	3063270	5740	5740	5740	5740	0
485	20241114	103300	3063270	5740	5740	5740	5740	0
486	20241114	103200	3063270	5740	5740	5740	5740	0
487	20241114	103100	3063270	5740	5740	5740	5740	0
488	20241114	103000	3063270	5740	5740	5740	5740	2
489	20241114	102900	3051790	5740	5740	5740	5740	8
490	20241114	102800	3005870	5750	5750	5750	5750	3
491	20241114	102700	2988620	5740	5740	5740	5740	2
492	20241114	102600	2977140	5740	5740	5740	5740	0
493	20241114	102500	2977140	5740	5740	5740	5740	0
494	20241114	102400	2977140	5740	5740	5740	5740	0
495	20241114	102300	2977140	5740	5740	5740	5740	0
496	20241114	102200	2977140	5740	5740	5740	5740	1
497	20241114	102100	2971400	5740	5740	5740	5740	0
498	20241114	102000	2971400	5740	5740	5740	5740	1
499	20241114	101900	2965660	5740	5740	5740	5740	3
500	20241114	101800	2948440	5800	5800	5800	5800	0
501	20241114	101700	2948440	5800	5800	5800	5800	0
502	20241114	101600	2948440	5800	5800	5800	5800	0
503	20241114	101500	2948440	5800	5800	5800	5800	0
504	20241114	101400	2948440	5800	5750	5800	5750	203
505	20241114	101300	1780990	5710	5710	5710	5710	0
506	20241114	101200	1780990	5710	5710	5710	5710	0
507	20241114	101100	1780990	5710	5710	5710	5710	0
508	20241114	101000	1780990	5710	5710	5710	5710	0
509	20241114	100900	1780990	5710	5710	5710	5710	20
510	20241114	100800	1666790	5710	5710	5710	5710	0
511	20241114	100700	1666790	5710	5710	5710	5710	32
512	20241114	100600	1484070	5710	5710	5710	5710	0
513	20241114	100500	1484070	5710	5710	5710	5710	0
514	20241114	100400	1484070	5710	5710	5710	5710	0
515	20241114	100300	1484070	5710	5710	5710	5710	0
516	20241114	100200	1484070	5710	5710	5710	5710	195
517	20241114	100100	370620	5700	5700	5700	5700	0
518	20241114	100000	370620	5700	5710	5710	5700	65