KissMeData/002420/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183700	24382850	5810	5810	5810	5810	211
3	20241120	183600	24382850	5810	5810	5810	5810	0
4	20241120	183500	24382850	5810	5810	5810	5810	0
5	20241120	183400	24382850	5810	5810	5810	5810	0
6	20241120	183300	24382850	5810	5810	5810	5810	0
7	20241120	183200	24382850	5810	5810	5810	5810	0
8	20241120	183100	24382850	5810	5810	5810	5810	0
9	20241120	183000	24382850	5810	5810	5810	5810	0
10	20241120	182900	24382850	5810	5810	5810	5810	0
11	20241120	182800	24382850	5810	5810	5810	5810	0
12	20241120	182700	24382850	5810	5810	5810	5810	0
13	20241120	182600	24382850	5810	5810	5810	5810	0
14	20241120	182500	24382850	5810	5810	5810	5810	0
15	20241120	182400	24382850	5810	5810	5810	5810	0
16	20241120	182300	24382850	5810	5810	5810	5810	0
17	20241120	182200	24382850	5810	5810	5810	5810	0
18	20241120	182100	24382850	5810	5810	5810	5810	0
19	20241120	182000	24382850	5810	5810	5810	5810	0
20	20241120	181900	24382850	5810	5810	5810	5810	0
21	20241120	181800	24382850	5810	5810	5810	5810	0
22	20241120	181700	24382850	5810	5810	5810	5810	0
23	20241120	181600	24382850	5810	5810	5810	5810	0
24	20241120	181500	24382850	5810	5810	5810	5810	0
25	20241120	181400	24382850	5810	5810	5810	5810	0
26	20241120	181300	24382850	5810	5810	5810	5810	0
27	20241120	181200	24382850	5810	5810	5810	5810	0
28	20241120	181100	24382850	5810	5810	5810	5810	0
29	20241120	181000	24382850	5810	5810	5810	5810	0
30	20241120	180900	24382850	5810	5810	5810	5810	0
31	20241120	180800	24382850	5810	5810	5810	5810	0
32	20241120	180700	24382850	5810	5810	5810	5810	211
33	20241120	180600	24382850	5810	5810	5810	5810	0
34	20241120	180500	24382850	5810	5810	5810	5810	0
35	20241120	180400	24382850	5810	5810	5810	5810	0
36	20241120	180300	24382850	5810	5810	5810	5810	0
37	20241120	180200	24382850	5810	5810	5810	5810	0
38	20241120	180100	24382850	5810	5810	5810	5810	0
39	20241120	180000	24382850	5810	5810	5810	5810	0
40	20241120	175900	24382850	5810	5810	5810	5810	0
41	20241120	175800	24382850	5810	5810	5810	5810	0
42	20241120	175700	24382850	5810	5810	5810	5810	0
43	20241120	175600	24382850	5810	5810	5810	5810	0
44	20241120	175500	24382850	5810	5810	5810	5810	0
45	20241120	175400	24382850	5810	5810	5810	5810	0
46	20241120	175300	24382850	5810	5810	5810	5810	0
47	20241120	175200	24382850	5810	5810	5810	5810	0
48	20241120	175100	24382850	5810	5810	5810	5810	0
49	20241120	175000	24382850	5810	5810	5810	5810	0
50	20241120	174900	24382850	5810	5810	5810	5810	0
51	20241120	174800	24382850	5810	5810	5810	5810	0
52	20241120	174700	24382850	5810	5810	5810	5810	0
53	20241120	174600	24382850	5810	5810	5810	5810	0
54	20241120	174500	24382850	5810	5810	5810	5810	0
55	20241120	174400	24382850	5810	5810	5810	5810	0
56	20241120	174300	24382850	5810	5810	5810	5810	0
57	20241120	174200	24382850	5810	5810	5810	5810	0
58	20241120	174100	24382850	5810	5810	5810	5810	0
59	20241120	174000	24382850	5810	5810	5810	5810	0
60	20241120	173900	24382850	5810	5810	5810	5810	0
61	20241120	173800	24382850	5810	5810	5810	5810	0
62	20241120	173700	24382850	5810	5810	5810	5810	211
63	20241120	173600	24382850	5810	5810	5810	5810	0
64	20241120	173500	24382850	5810	5810	5810	5810	0
65	20241120	173400	24382850	5810	5810	5810	5810	0
66	20241120	173300	24382850	5810	5810	5810	5810	0
67	20241120	173200	24382850	5810	5810	5810	5810	0
68	20241120	173100	24382850	5810	5810	5810	5810	0
69	20241120	173000	24382850	5810	5810	5810	5810	0
70	20241120	172900	24382850	5810	5810	5810	5810	0
71	20241120	172800	24382850	5810	5810	5810	5810	0
72	20241120	172700	24382850	5810	5810	5810	5810	0
73	20241120	172600	24382850	5810	5810	5810	5810	0
74	20241120	172500	24382850	5810	5810	5810	5810	0
75	20241120	172400	24382850	5810	5810	5810	5810	0
76	20241120	172300	24382850	5810	5810	5810	5810	0
77	20241120	172200	24382850	5810	5810	5810	5810	0
78	20241120	172100	24382850	5810	5810	5810	5810	0
79	20241120	172000	24382850	5810	5810	5810	5810	0
80	20241120	171900	24382850	5810	5810	5810	5810	0
81	20241120	171800	24382850	5810	5810	5810	5810	0
82	20241120	171700	24382850	5810	5810	5810	5810	0
83	20241120	171600	24382850	5810	5810	5810	5810	0
84	20241120	171500	24382850	5810	5810	5810	5810	0
85	20241120	171400	24382850	5810	5810	5810	5810	0
86	20241120	171300	24382850	5810	5810	5810	5810	0
87	20241120	171200	24382850	5810	5810	5810	5810	0
88	20241120	171100	24382850	5810	5810	5810	5810	0
89	20241120	171000	24382850	5810	5810	5810	5810	0
90	20241120	170900	24382850	5810	5810	5810	5810	0
91	20241120	170800	24382850	5810	5810	5810	5810	0
92	20241120	170700	24382850	5810	5810	5810	5810	211
93	20241120	170600	24382850	5810	5810	5810	5810	0
94	20241120	170500	24382850	5810	5810	5810	5810	0
95	20241120	170400	24382850	5810	5810	5810	5810	0
96	20241120	170300	24382850	5810	5810	5810	5810	0
97	20241120	170200	24382850	5810	5810	5810	5810	0
98	20241120	170100	24382850	5810	5810	5810	5810	0
99	20241120	170000	24382850	5810	5810	5810	5810	0
100	20241120	165900	24382850	5810	5810	5810	5810	0
101	20241120	165800	24382850	5810	5810	5810	5810	0
102	20241120	165700	24382850	5810	5810	5810	5810	0
103	20241120	165600	24382850	5810	5810	5810	5810	0
104	20241120	165500	24382850	5810	5810	5810	5810	0
105	20241120	165400	24382850	5810	5810	5810	5810	0
106	20241120	165300	24382850	5810	5810	5810	5810	0
107	20241120	165200	24382850	5810	5810	5810	5810	0
108	20241120	165100	24382850	5810	5810	5810	5810	0
109	20241120	165000	24382850	5810	5810	5810	5810	0
110	20241120	164900	24382850	5810	5810	5810	5810	0
111	20241120	164800	24382850	5810	5810	5810	5810	0
112	20241120	164700	24382850	5810	5810	5810	5810	0
113	20241120	164600	24382850	5810	5810	5810	5810	0
114	20241120	164500	24382850	5810	5810	5810	5810	0
115	20241120	164400	24382850	5810	5810	5810	5810	0
116	20241120	164300	24382850	5810	5810	5810	5810	0
117	20241120	164200	24382850	5810	5810	5810	5810	0
118	20241120	164100	24382850	5810	5810	5810	5810	0
119	20241120	164000	24382850	5810	5810	5810	5810	0
120	20241120	163900	24382850	5810	5810	5810	5810	0
121	20241120	163800	24382850	5810	5810	5810	5810	0
122	20241120	163700	24382850	5810	5810	5810	5810	211
123	20241120	163600	24382850	5810	5810	5810	5810	0
124	20241120	163500	24382850	5810	5810	5810	5810	0
125	20241120	163400	24382850	5810	5810	5810	5810	0
126	20241120	163300	24382850	5810	5810	5810	5810	0
127	20241120	163200	24382850	5810	5810	5810	5810	0
128	20241120	163100	24382850	5810	5810	5810	5810	0
129	20241120	163000	24382850	5810	5810	5810	5810	0
130	20241120	162900	24382850	5810	5810	5810	5810	0
131	20241120	162800	24382850	5810	5810	5810	5810	0
132	20241120	162700	24382850	5810	5810	5810	5810	0
133	20241120	162600	24382850	5810	5810	5810	5810	0
134	20241120	162500	24382850	5810	5810	5810	5810	0
135	20241120	162400	24382850	5810	5810	5810	5810	0
136	20241120	162300	24382850	5810	5810	5810	5810	0
137	20241120	162200	24382850	5810	5810	5810	5810	0
138	20241120	162100	24382850	5810	5810	5810	5810	0
139	20241120	162000	24382850	5810	5810	5810	5810	0
140	20241120	161900	24382850	5810	5810	5810	5810	0
141	20241120	161800	24382850	5810	5810	5810	5810	0
142	20241120	161700	24382850	5810	5810	5810	5810	0
143	20241120	161600	24382850	5810	5810	5810	5810	0
144	20241120	161500	24382850	5810	5810	5810	5810	0
145	20241120	161400	24382850	5810	5810	5810	5810	0
146	20241120	161300	24382850	5810	5810	5810	5810	0
147	20241120	161200	24382850	5810	5810	5810	5810	0
148	20241120	161100	24382850	5810	5810	5810	5810	0
149	20241120	161000	24382850	5810	5810	5810	5810	0
150	20241120	160900	24382850	5810	5810	5810	5810	0
151	20241120	160800	24382850	5810	5810	5810	5810	0
152	20241120	160700	24382850	5810	5810	5810	5810	211
153	20241120	160600	24382850	5810	5810	5810	5810	0
154	20241120	160500	24382850	5810	5810	5810	5810	0
155	20241120	160400	24382850	5810	5810	5810	5810	0
156	20241120	160300	24382850	5810	5810	5810	5810	0
157	20241120	160200	24382850	5810	5810	5810	5810	0
158	20241120	160100	24382850	5810	5810	5810	5810	0
159	20241120	160000	24382850	5810	5810	5810	5810	0
160	20241120	155900	24382850	5810	5810	5810	5810	0
161	20241120	155800	24382850	5810	5810	5810	5810	0
162	20241120	155700	24382850	5810	5810	5810	5810	0
163	20241120	155600	24382850	5810	5810	5810	5810	0
164	20241120	155500	24382850	5810	5810	5810	5810	0
165	20241120	155400	24382850	5810	5810	5810	5810	0
166	20241120	155300	24382850	5810	5810	5810	5810	0
167	20241120	155200	24382850	5810	5810	5810	5810	0
168	20241120	155100	24382850	5810	5810	5810	5810	0
169	20241120	155000	24382850	5810	5810	5810	5810	0
170	20241120	154900	24382850	5810	5810	5810	5810	0
171	20241120	154800	24382850	5810	5810	5810	5810	0
172	20241120	154700	24382850	5810	5810	5810	5810	0
173	20241120	154600	24382850	5810	5810	5810	5810	0
174	20241120	154500	24382850	5810	5810	5810	5810	0
175	20241120	154400	24382850	5810	5810	5810	5810	0
176	20241120	154300	24382850	5810	5810	5810	5810	0
177	20241120	154200	24382850	5810	5810	5810	5810	0
178	20241120	154100	24382850	5810	5810	5810	5810	0
179	20241120	154000	24382850	5810	5810	5810	5810	0
180	20241120	153900	24382850	5810	5810	5810	5810	0
181	20241120	153800	24382850	5810	5810	5810	5810	0
182	20241120	153700	24382850	5810	5810	5810	5810	211
183	20241120	153600	24382850	5810	5810	5810	5810	0
184	20241120	153500	24382850	5810	5810	5810	5810	0
185	20241120	153400	24382850	5810	5810	5810	5810	0
186	20241120	153300	24382850	5810	5810	5810	5810	0
187	20241120	153200	24382850	5810	5810	5810	5810	0
188	20241120	153100	24382850	5810	5810	5810	5810	0
189	20241120	153000	24382850	5810	5810	5810	5810	211
190	20241120	152900	23156940	5810	5810	5810	5810	0
191	20241120	152800	23156940	5810	5810	5810	5810	0
192	20241120	152700	23156940	5810	5810	5810	5810	0
193	20241120	152600	23156940	5810	5810	5810	5810	0
194	20241120	152500	23156940	5810	5810	5810	5810	0
195	20241120	152400	23156940	5810	5810	5810	5810	0
196	20241120	152300	23156940	5810	5810	5810	5810	0
197	20241120	152200	23156940	5810	5810	5810	5810	0
198	20241120	152100	23156940	5810	5810	5810	5810	0
199	20241120	152000	23156940	5810	5810	5810	5810	0
200	20241120	151900	23156940	5810	5810	5810	5810	0
201	20241120	151800	23156940	5810	5810	5810	5810	0
202	20241120	151700	23156940	5810	5810	5810	5810	0
203	20241120	151600	23156940	5810	5810	5810	5810	0
204	20241120	151500	23156940	5810	5810	5810	5810	0
205	20241120	151400	23156940	5810	5810	5810	5810	0
206	20241120	151300	23156940	5810	5810	5810	5810	0
207	20241120	151200	23156940	5810	5810	5810	5810	0
208	20241120	151100	23156940	5810	5810	5810	5810	0
209	20241120	151000	23156940	5810	5810	5810	5810	0
210	20241120	150900	23156940	5810	5810	5810	5810	150
211	20241120	150800	22285440	5820	5820	5820	5820	0
212	20241120	150700	22285440	5820	5820	5820	5820	0
213	20241120	150600	22285440	5820	5820	5820	5820	0
214	20241120	150500	22285440	5820	5820	5820	5820	0
215	20241120	150400	22285440	5820	5820	5820	5820	0
216	20241120	150300	22285440	5820	5820	5820	5820	0
217	20241120	150200	22285440	5820	5820	5820	5820	0
218	20241120	150100	22285440	5820	5820	5820	5820	0
219	20241120	150000	22285440	5820	5820	5820	5820	0
220	20241120	145900	22285440	5820	5820	5820	5820	0
221	20241120	145800	22285440	5820	5820	5820	5820	0
222	20241120	145700	22285440	5820	5820	5820	5820	0
223	20241120	145600	22285440	5820	5820	5820	5820	0
224	20241120	145500	22285440	5820	5820	5820	5820	0
225	20241120	145400	22285440	5820	5820	5820	5820	0
226	20241120	145300	22285440	5820	5820	5820	5820	0
227	20241120	145200	22285440	5820	5820	5820	5820	0
228	20241120	145100	22285440	5820	5820	5820	5820	0
229	20241120	145000	22285440	5820	5820	5820	5820	0
230	20241120	144900	22285440	5820	5820	5820	5820	0
231	20241120	144800	22285440	5820	5820	5820	5820	0
232	20241120	144700	22285440	5820	5820	5820	5820	0
233	20241120	144600	22285440	5820	5820	5820	5820	0
234	20241120	144500	22285440	5820	5820	5820	5820	0
235	20241120	144400	22285440	5820	5820	5820	5820	0
236	20241120	144300	22285440	5820	5820	5820	5820	0
237	20241120	144200	22285440	5820	5820	5820	5820	0
238	20241120	144100	22285440	5820	5820	5820	5820	0
239	20241120	144000	22285440	5820	5820	5820	5820	0
240	20241120	143900	22285440	5820	5820	5820	5820	0
241	20241120	143800	22285440	5820	5820	5820	5820	0
242	20241120	143700	22285440	5820	5820	5820	5820	0
243	20241120	143600	22285440	5820	5820	5820	5820	0
244	20241120	143500	22285440	5820	5820	5820	5820	0
245	20241120	143400	22285440	5820	5820	5820	5820	0
246	20241120	143300	22285440	5820	5820	5820	5820	0
247	20241120	143200	22285440	5820	5820	5820	5820	0
248	20241120	143100	22285440	5820	5820	5820	5820	0
249	20241120	143000	22285440	5820	5830	5830	5820	232
250	20241120	142900	20934080	5840	5840	5840	5840	0
251	20241120	142800	20934080	5840	5840	5840	5840	0
252	20241120	142700	20934080	5840	5840	5840	5840	0
253	20241120	142600	20934080	5840	5840	5840	5840	0
254	20241120	142500	20934080	5840	5840	5840	5840	0
255	20241120	142400	20934080	5840	5840	5840	5840	0
256	20241120	142300	20934080	5840	5840	5840	5840	0
257	20241120	142200	20934080	5840	5840	5840	5840	0
258	20241120	142100	20934080	5840	5840	5840	5840	0
259	20241120	142000	20934080	5840	5840	5840	5840	0
260	20241120	141900	20934080	5840	5840	5840	5840	0
261	20241120	141800	20934080	5840	5840	5840	5840	0
262	20241120	141700	20934080	5840	5840	5840	5840	0
263	20241120	141600	20934080	5840	5840	5840	5840	0
264	20241120	141500	20934080	5840	5840	5840	5840	0
265	20241120	141400	20934080	5840	5840	5840	5840	0
266	20241120	141300	20934080	5840	5840	5840	5840	0
267	20241120	141200	20934080	5840	5840	5840	5840	0
268	20241120	141100	20934080	5840	5840	5840	5840	0
269	20241120	141000	20934080	5840	5840	5840	5840	0
270	20241120	140900	20934080	5840	5840	5840	5840	0
271	20241120	140800	20934080	5840	5840	5840	5840	0
272	20241120	140700	20934080	5840	5840	5840	5840	0
273	20241120	140600	20934080	5840	5840	5840	5840	0
274	20241120	140500	20934080	5840	5840	5840	5840	0
275	20241120	140400	20934080	5840	5840	5840	5840	0
276	20241120	140300	20934080	5840	5840	5840	5840	0
277	20241120	140200	20934080	5840	5840	5840	5840	0
278	20241120	140100	20934080	5840	5840	5840	5840	0
279	20241120	140000	20934080	5840	5840	5840	5840	0
280	20241120	135900	20934080	5840	5840	5840	5840	0
281	20241120	135800	20934080	5840	5840	5840	5840	0
282	20241120	135700	20934080	5840	5840	5840	5840	114
283	20241120	135600	20268320	5850	5850	5850	5850	0
284	20241120	135500	20268320	5850	5850	5850	5850	0
285	20241120	135400	20268320	5850	5850	5850	5850	106
286	20241120	135300	19648220	5860	5860	5860	5860	0
287	20241120	135200	19648220	5860	5860	5860	5860	0
288	20241120	135100	19648220	5860	5860	5860	5860	0
289	20241120	135000	19648220	5860	5860	5860	5860	0
290	20241120	134900	19648220	5860	5860	5860	5860	0
291	20241120	134800	19648220	5860	5860	5860	5860	0
292	20241120	134700	19648220	5860	5860	5860	5860	0
293	20241120	134600	19648220	5860	5860	5860	5860	0
294	20241120	134500	19648220	5860	5860	5860	5860	0
295	20241120	134400	19648220	5860	5860	5860	5860	0
296	20241120	134300	19648220	5860	5860	5860	5860	0
297	20241120	134200	19648220	5860	5860	5860	5860	0
298	20241120	134100	19648220	5860	5860	5860	5860	0
299	20241120	134000	19648220	5860	5860	5860	5860	0
300	20241120	133900	19648220	5860	5860	5860	5860	0
301	20241120	133800	19648220	5860	5860	5860	5860	0
302	20241120	133700	19648220	5860	5860	5860	5860	0
303	20241120	133600	19648220	5860	5860	5860	5860	0
304	20241120	133500	19648220	5860	5860	5860	5860	0
305	20241120	133400	19648220	5860	5860	5860	5860	0
306	20241120	133300	19648220	5860	5860	5860	5860	0
307	20241120	133200	19648220	5860	5860	5860	5860	0
308	20241120	133100	19648220	5860	5860	5860	5860	0
309	20241120	133000	19648220	5860	5860	5860	5860	0
310	20241120	132900	19648220	5860	5860	5860	5860	0
311	20241120	132800	19648220	5860	5860	5860	5860	0
312	20241120	132700	19648220	5860	5860	5860	5860	0
313	20241120	132600	19648220	5860	5860	5860	5860	0
314	20241120	132500	19648220	5860	5860	5860	5860	0
315	20241120	132400	19648220	5860	5860	5860	5860	0
316	20241120	132300	19648220	5860	5860	5860	5860	0
317	20241120	132200	19648220	5860	5860	5860	5860	0
318	20241120	132100	19648220	5860	5860	5860	5860	0
319	20241120	132000	19648220	5860	5860	5860	5860	36
320	20241120	131900	19437260	5860	5860	5860	5860	0
321	20241120	131800	19437260	5860	5860	5860	5860	0
322	20241120	131700	19437260	5860	5860	5860	5860	0
323	20241120	131600	19437260	5860	5860	5860	5860	0
324	20241120	131500	19437260	5860	5860	5860	5860	0
325	20241120	131400	19437260	5860	5860	5860	5860	0
326	20241120	131300	19437260	5860	5860	5860	5860	85
327	20241120	131200	18939160	5870	5870	5870	5870	0
328	20241120	131100	18939160	5870	5870	5870	5870	0
329	20241120	131000	18939160	5870	5870	5870	5870	0
330	20241120	130900	18939160	5870	5870	5870	5870	0
331	20241120	130800	18939160	5870	5870	5870	5870	0
332	20241120	130700	18939160	5870	5870	5870	5870	0
333	20241120	130600	18939160	5870	5870	5870	5870	0
334	20241120	130500	18939160	5870	5870	5870	5870	0
335	20241120	130400	18939160	5870	5870	5870	5870	0
336	20241120	130300	18939160	5870	5870	5870	5870	0
337	20241120	130200	18939160	5870	5870	5870	5870	0
338	20241120	130100	18939160	5870	5870	5870	5870	0
339	20241120	130000	18939160	5870	5870	5870	5870	0
340	20241120	125900	18939160	5870	5870	5870	5870	0
341	20241120	125800	18939160	5870	5870	5870	5870	1
342	20241120	125700	18933290	5870	5870	5870	5870	0
343	20241120	125600	18933290	5870	5870	5870	5870	0
344	20241120	125500	18933290	5870	5870	5870	5870	0
345	20241120	125400	18933290	5870	5870	5870	5870	0
346	20241120	125300	18933290	5870	5870	5870	5870	0
347	20241120	125200	18933290	5870	5870	5870	5870	4
348	20241120	125100	18909810	5870	5870	5870	5870	0
349	20241120	125000	18909810	5870	5870	5870	5870	0
350	20241120	124900	18909810	5870	5870	5870	5870	0
351	20241120	124800	18909810	5870	5870	5870	5870	0
352	20241120	124700	18909810	5870	5870	5870	5870	0
353	20241120	124600	18909810	5870	5870	5870	5870	87
354	20241120	124500	18399120	5870	5870	5870	5870	0
355	20241120	124400	18399120	5870	5870	5870	5870	0
356	20241120	124300	18399120	5870	5870	5870	5870	0
357	20241120	124200	18399120	5870	5870	5870	5870	0
358	20241120	124100	18399120	5870	5870	5870	5870	19
359	20241120	124000	18287590	5880	5880	5880	5880	0
360	20241120	123900	18287590	5880	5880	5880	5880	0
361	20241120	123800	18287590	5880	5880	5880	5880	0
362	20241120	123700	18287590	5880	5880	5880	5880	0
363	20241120	123600	18287590	5880	5880	5880	5880	0
364	20241120	123500	18287590	5880	5880	5880	5880	0
365	20241120	123400	18287590	5880	5880	5880	5880	0
366	20241120	123300	18287590	5880	5880	5880	5880	0
367	20241120	123200	18287590	5880	5880	5880	5880	0
368	20241120	123100	18287590	5880	5880	5880	5880	0
369	20241120	123000	18287590	5880	5880	5880	5880	0
370	20241120	122900	18287590	5880	5880	5880	5880	0
371	20241120	122800	18287590	5880	5880	5880	5880	0
372	20241120	122700	18287590	5880	5880	5880	5880	0
373	20241120	122600	18287590	5880	5880	5880	5880	13
374	20241120	122500	18211150	5880	5880	5880	5880	0
375	20241120	122400	18211150	5880	5880	5880	5880	100
376	20241120	122300	17623150	5880	5880	5880	5880	0
377	20241120	122200	17623150	5880	5880	5880	5880	0
378	20241120	122100	17623150	5880	5880	5880	5880	0
379	20241120	122000	17623150	5880	5880	5880	5880	34
380	20241120	121900	17423230	5870	5870	5870	5870	0
381	20241120	121800	17423230	5870	5870	5870	5870	0
382	20241120	121700	17423230	5870	5870	5870	5870	0
383	20241120	121600	17423230	5870	5870	5870	5870	0
384	20241120	121500	17423230	5870	5870	5870	5870	0
385	20241120	121400	17423230	5870	5870	5870	5870	0
386	20241120	121300	17423230	5870	5870	5870	5870	0
387	20241120	121200	17423230	5870	5870	5870	5870	0
388	20241120	121100	17423230	5870	5870	5870	5870	0
389	20241120	121000	17423230	5870	5870	5870	5870	0
390	20241120	120900	17423230	5870	5870	5870	5870	0
391	20241120	120800	17423230	5870	5870	5870	5870	0
392	20241120	120700	17423230	5870	5870	5870	5870	0
393	20241120	120600	17423230	5870	5870	5870	5870	1
394	20241120	120500	17417360	5880	5880	5880	5880	0
395	20241120	120400	17417360	5880	5880	5880	5880	0
396	20241120	120300	17417360	5880	5880	5880	5880	0
397	20241120	120200	17417360	5880	5880	5880	5880	0
398	20241120	120100	17417360	5880	5880	5880	5880	0
399	20241120	120000	17417360	5880	5880	5880	5880	0
400	20241120	115900	17417360	5880	5880	5880	5880	0
401	20241120	115800	17417360	5880	5880	5880	5880	0
402	20241120	115700	17417360	5880	5880	5880	5880	0
403	20241120	115600	17417360	5880	5880	5880	5880	0
404	20241120	115500	17417360	5880	5880	5880	5880	0
405	20241120	115400	17417360	5880	5880	5880	5880	0
406	20241120	115300	17417360	5880	5880	5880	5880	0
407	20241120	115200	17417360	5880	5880	5880	5880	0
408	20241120	115100	17417360	5880	5880	5880	5880	0
409	20241120	115000	17417360	5880	5880	5880	5880	38
410	20241120	114900	17193920	5870	5870	5870	5870	1
411	20241120	114800	17188050	5870	5870	5870	5870	0
412	20241120	114700	17188050	5870	5870	5870	5870	0
413	20241120	114600	17188050	5870	5870	5870	5870	0
414	20241120	114500	17188050	5870	5870	5870	5870	0
415	20241120	114400	17188050	5870	5870	5870	5870	0
416	20241120	114300	17188050	5870	5870	5870	5870	0
417	20241120	114200	17188050	5870	5870	5870	5870	0
418	20241120	114100	17188050	5870	5870	5870	5870	0
419	20241120	114000	17188050	5870	5870	5870	5870	0
420	20241120	113900	17188050	5870	5870	5870	5870	0
421	20241120	113800	17188050	5870	5870	5870	5870	0
422	20241120	113700	17188050	5870	5870	5870	5870	0
423	20241120	113600	17188050	5870	5870	5870	5870	0
424	20241120	113500	17188050	5870	5870	5870	5870	0
425	20241120	113400	17188050	5870	5870	5870	5870	0
426	20241120	113300	17188050	5870	5870	5870	5870	0
427	20241120	113200	17188050	5870	5870	5870	5870	0
428	20241120	113100	17188050	5870	5870	5870	5870	0
429	20241120	113000	17188050	5870	5870	5870	5870	0
430	20241120	112900	17188050	5870	5870	5870	5870	0
431	20241120	112800	17188050	5870	5870	5870	5870	0
432	20241120	112700	17188050	5870	5870	5870	5870	0
433	20241120	112600	17188050	5870	5850	5870	5850	22
434	20241120	112500	17059310	5850	5850	5850	5850	0
435	20241120	112400	17059310	5850	5850	5850	5850	0
436	20241120	112300	17059310	5850	5850	5850	5850	0
437	20241120	112200	17059310	5850	5850	5850	5850	0
438	20241120	112100	17059310	5850	5850	5850	5850	0
439	20241120	112000	17059310	5850	5850	5850	5850	0
440	20241120	111900	17059310	5850	5850	5850	5850	0
441	20241120	111800	17059310	5850	5850	5850	5850	0
442	20241120	111700	17059310	5850	5850	5850	5850	0
443	20241120	111600	17059310	5850	5850	5850	5850	0
444	20241120	111500	17059310	5850	5850	5850	5850	0
445	20241120	111400	17059310	5850	5850	5850	5850	55
446	20241120	111300	16737560	5850	5850	5850	5850	0
447	20241120	111200	16737560	5850	5850	5850	5850	0
448	20241120	111100	16737560	5850	5850	5850	5850	0
449	20241120	111000	16737560	5850	5850	5850	5850	0
450	20241120	110900	16737560	5850	5850	5850	5850	0
451	20241120	110800	16737560	5850	5850	5850	5850	0
452	20241120	110700	16737560	5850	5850	5850	5850	0
453	20241120	110600	16737560	5850	5850	5850	5850	0
454	20241120	110500	16737560	5850	5850	5850	5850	0
455	20241120	110400	16737560	5850	5880	5880	5850	505
456	20241120	110300	13778470	5890	5890	5890	5890	200
457	20241120	110200	12600470	5910	5910	5910	5910	0
458	20241120	110100	12600470	5910	5910	5910	5910	0
459	20241120	110000	12600470	5910	5910	5910	5910	0
460	20241120	105900	12600470	5910	5910	5910	5910	0
461	20241120	105800	12600470	5910	5910	5910	5910	0
462	20241120	105700	12600470	5910	5910	5910	5910	0
463	20241120	105600	12600470	5910	5910	5910	5910	0
464	20241120	105500	12600470	5910	5910	5910	5910	0
465	20241120	105400	12600470	5910	5910	5910	5910	0
466	20241120	105300	12600470	5910	5910	5910	5910	0
467	20241120	105200	12600470	5910	5910	5910	5910	0
468	20241120	105100	12600470	5910	5910	5910	5910	0
469	20241120	105000	12600470	5910	5910	5910	5910	0
470	20241120	104900	12600470	5910	5910	5910	5910	0
471	20241120	104800	12600470	5910	5910	5910	5910	0
472	20241120	104700	12600470	5910	5910	5910	5910	0
473	20241120	104600	12600470	5910	5890	5910	5890	10
474	20241120	104500	12541470	5900	5880	5900	5880	13
475	20241120	104400	12464900	5880	5880	5880	5880	0
476	20241120	104300	12464900	5880	5880	5880	5880	0
477	20241120	104200	12464900	5880	5870	5880	5870	3
478	20241120	104100	12447280	5910	5910	5910	5910	0
479	20241120	104000	12447280	5910	5910	5910	5910	0
480	20241120	103900	12447280	5910	5910	5910	5910	0
481	20241120	103800	12447280	5910	5910	5910	5910	0
482	20241120	103700	12447280	5910	5910	5910	5910	0
483	20241120	103600	12447280	5910	5910	5910	5910	0
484	20241120	103500	12447280	5910	5870	5910	5870	4
485	20241120	103400	12423690	5910	5910	5910	5910	0
486	20241120	103300	12423690	5910	5910	5910	5910	0
487	20241120	103200	12423690	5910	5860	5910	5860	4
488	20241120	103100	12400170	5860	5860	5860	5860	0
489	20241120	103000	12400170	5860	5860	5860	5860	0
490	20241120	102900	12400170	5860	5860	5860	5860	0
491	20241120	102800	12400170	5860	5860	5860	5860	1
492	20241120	102700	12394310	5830	5830	5830	5830	50
493	20241120	102600	12102810	5830	5830	5830	5830	0
494	20241120	102500	12102810	5830	5830	5830	5830	0
495	20241120	102400	12102810	5830	5830	5830	5830	40
496	20241120	102300	11869610	5840	5840	5840	5840	1
497	20241120	102200	11863770	5850	5850	5850	5850	0
498	20241120	102100	11863770	5850	5850	5850	5850	0
499	20241120	102000	11863770	5850	5850	5850	5850	0
500	20241120	101900	11863770	5850	5850	5850	5850	0
501	20241120	101800	11863770	5850	5850	5850	5850	1
502	20241120	101700	11857920	5860	5860	5860	5860	0
503	20241120	101600	11857920	5860	5860	5860	5860	0
504	20241120	101500	11857920	5860	5860	5860	5860	0
505	20241120	101400	11857920	5860	5860	5860	5860	0
506	20241120	101300	11857920	5860	5860	5860	5860	0
507	20241120	101200	11857920	5860	5860	5860	5860	0
508	20241120	101100	11857920	5860	5860	5860	5860	1
509	20241120	101000	11852060	5910	5910	5910	5910	0
510	20241120	100900	11852060	5910	5910	5910	5910	0
511	20241120	100800	11852060	5910	5910	5910	5910	0
512	20241120	100700	11852060	5910	5910	5910	5910	0
513	20241120	100600	11852060	5910	5910	5910	5910	0
514	20241120	100500	11852060	5910	5910	5910	5910	0
515	20241120	100400	11852060	5910	5910	5910	5910	0
516	20241120	100300	11852060	5910	5910	5910	5910	0
517	20241120	100200	11852060	5910	5910	5910	5910	0
518	20241120	100100	11852060	5910	5910	5910	5910	0
519	20241120	100000	11852060	5910	5860	5910	5860	5
520	20241120	095900	11822590	5850	5830	5850	5830	77
521	20241120	095800	11372270	5840	5830	5840	5830	2
522	20241120	095700	11360600	5810	5810	5850	5810	4
523	20241120	095600	11337300	5790	5790	5790	5790	0
524	20241120	095500	11337300	5790	5790	5790	5790	0
525	20241120	095400	11337300	5790	5790	5790	5790	72
526	20241120	095300	10920420	5780	5780	5780	5780	1
527	20241120	095200	10914640	5790	5790	5790	5790	0
528	20241120	095100	10914640	5790	5790	5790	5790	13
529	20241120	095000	10839370	5780	5780	5780	5780	0
530	20241120	094900	10839370	5780	5780	5780	5780	0
531	20241120	094800	10839370	5780	5780	5780	5780	0
532	20241120	094700	10839370	5780	5790	5790	5780	4
533	20241120	094600	10816220	5790	5790	5790	5790	0
534	20241120	094500	10816220	5790	5790	5790	5790	0
535	20241120	094400	10816220	5790	5790	5790	5790	0
536	20241120	094300	10816220	5790	5790	5790	5790	0
537	20241120	094200	10816220	5790	5790	5790	5790	0
538	20241120	094100	10816220	5790	5790	5790	5790	0
539	20241120	094000	10816220	5790	5790	5790	5790	0
540	20241120	093900	10816220	5790	5790	5790	5790	0
541	20241120	093800	10816220	5790	5790	5790	5790	1
542	20241120	093700	10810430	5790	5790	5790	5790	0
543	20241120	093600	10810430	5790	5790	5790	5790	17
544	20241120	093500	10712000	5790	5790	5790	5790	0
545	20241120	093400	10712000	5790	5790	5790	5790	0
546	20241120	093300	10712000	5790	5790	5790	5790	0
547	20241120	093200	10712000	5790	5790	5790	5790	12
548	20241120	093100	10642520	5790	5790	5790	5790	0
549	20241120	093000	10642520	5790	5790	5790	5790	0
550	20241120	092900	10642520	5790	5790	5790	5790	3
551	20241120	092800	10625150	5850	5850	5850	5850	0
552	20241120	092700	10625150	5850	5850	5850	5850	0
553	20241120	092600	10625150	5850	5850	5850	5850	0
554	20241120	092500	10625150	5850	5790	5850	5790	171
555	20241120	092400	9625640	5850	5850	5850	5850	0
556	20241120	092300	9625640	5850	5850	5850	5850	0
557	20241120	092200	9625640	5850	5850	5850	5850	0
558	20241120	092100	9625640	5850	5850	5850	5850	0
559	20241120	092000	9625640	5850	5850	5850	5850	0
560	20241120	091900	9625640	5850	5850	5850	5850	0
561	20241120	091800	9625640	5850	5850	5850	5850	0
562	20241120	091700	9625640	5850	5850	5850	5850	0
563	20241120	091600	9625640	5850	5850	5850	5850	0
564	20241120	091500	9625640	5850	5850	5850	5850	0
565	20241120	091400	9625640	5850	5850	5850	5850	0
566	20241120	091300	9625640	5850	5850	5850	5850	0
567	20241120	091200	9625640	5850	5850	5850	5850	0
568	20241120	091100	9625640	5850	5850	5850	5850	0
569	20241120	091000	9625640	5850	5850	5850	5850	0
570	20241120	090900	9625640	5850	5850	5850	5850	0
571	20241120	090800	9625640	5850	5850	5850	5850	0
572	20241120	090700	9625640	5850	5850	5850	5850	0
573	20241120	090600	9625640	5850	5850	5850	5850	0
574	20241120	090500	9625640	5850	5780	5850	5780	298
575	20241120	090400	7902850	5780	5770	5780	5770	610
576	20241120	090300	4377380	5770	5770	5770	5770	0
577	20241120	090200	4377380	5770	5770	5770	5770	32
578	20241120	090100	4192740	5760	5780	5780	5760	721
579	20241120	090000	28750	5750	5750	5750	5750	5