KissMeData/002420/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	183700	26351960	5750	5750	5750	5750	349
3	20241122	183600	26351960	5750	5750	5750	5750	0
4	20241122	183500	26351960	5750	5750	5750	5750	0
5	20241122	183400	26351960	5750	5750	5750	5750	0
6	20241122	183300	26351960	5750	5750	5750	5750	0
7	20241122	183200	26351960	5750	5750	5750	5750	0
8	20241122	183100	26351960	5750	5750	5750	5750	0
9	20241122	183000	26351960	5750	5750	5750	5750	0
10	20241122	182900	26351960	5750	5750	5750	5750	0
11	20241122	182800	26351960	5750	5750	5750	5750	0
12	20241122	182700	26351960	5750	5750	5750	5750	0
13	20241122	182600	26351960	5750	5750	5750	5750	0
14	20241122	182500	26351960	5750	5750	5750	5750	0
15	20241122	182400	26351960	5750	5750	5750	5750	0
16	20241122	182300	26351960	5750	5750	5750	5750	0
17	20241122	182200	26351960	5750	5750	5750	5750	0
18	20241122	182100	26351960	5750	5750	5750	5750	0
19	20241122	182000	26351960	5750	5750	5750	5750	0
20	20241122	181900	26351960	5750	5750	5750	5750	0
21	20241122	181800	26351960	5750	5750	5750	5750	0
22	20241122	181700	26351960	5750	5750	5750	5750	0
23	20241122	181600	26351960	5750	5750	5750	5750	0
24	20241122	181500	26351960	5750	5750	5750	5750	0
25	20241122	181400	26351960	5750	5750	5750	5750	0
26	20241122	181300	26351960	5750	5750	5750	5750	0
27	20241122	181200	26351960	5750	5750	5750	5750	0
28	20241122	181100	26351960	5750	5750	5750	5750	0
29	20241122	181000	26351960	5750	5750	5750	5750	0
30	20241122	180900	26351960	5750	5750	5750	5750	0
31	20241122	180800	26351960	5750	5750	5750	5750	0
32	20241122	180700	26351960	5750	5750	5750	5750	349
33	20241122	180600	26351960	5750	5750	5750	5750	0
34	20241122	180500	26351960	5750	5750	5750	5750	0
35	20241122	180400	26351960	5750	5750	5750	5750	0
36	20241122	180300	26351960	5750	5750	5750	5750	0
37	20241122	180200	26351960	5750	5750	5750	5750	0
38	20241122	180100	26351960	5750	5750	5750	5750	0
39	20241122	180000	26351960	5750	5750	5750	5750	0
40	20241122	175900	26351960	5750	5750	5750	5750	0
41	20241122	175800	26351960	5750	5750	5750	5750	0
42	20241122	175700	26351960	5750	5750	5750	5750	0
43	20241122	175600	26351960	5750	5750	5750	5750	0
44	20241122	175500	26351960	5750	5750	5750	5750	0
45	20241122	175400	26351960	5750	5750	5750	5750	0
46	20241122	175300	26351960	5750	5750	5750	5750	0
47	20241122	175200	26351960	5750	5750	5750	5750	0
48	20241122	175100	26351960	5750	5750	5750	5750	0
49	20241122	175000	26351960	5750	5750	5750	5750	0
50	20241122	174900	26351960	5750	5750	5750	5750	0
51	20241122	174800	26351960	5750	5750	5750	5750	0
52	20241122	174700	26351960	5750	5750	5750	5750	0
53	20241122	174600	26351960	5750	5750	5750	5750	0
54	20241122	174500	26351960	5750	5750	5750	5750	0
55	20241122	174400	26351960	5750	5750	5750	5750	0
56	20241122	174300	26351960	5750	5750	5750	5750	0
57	20241122	174200	26351960	5750	5750	5750	5750	0
58	20241122	174100	26351960	5750	5750	5750	5750	0
59	20241122	174000	26351960	5750	5750	5750	5750	0
60	20241122	173900	26351960	5750	5750	5750	5750	0
61	20241122	173800	26351960	5750	5750	5750	5750	0
62	20241122	173700	26351960	5750	5750	5750	5750	349
63	20241122	173600	26351960	5750	5750	5750	5750	0
64	20241122	173500	26351960	5750	5750	5750	5750	0
65	20241122	173400	26351960	5750	5750	5750	5750	0
66	20241122	173300	26351960	5750	5750	5750	5750	0
67	20241122	173200	26351960	5750	5750	5750	5750	0
68	20241122	173100	26351960	5750	5750	5750	5750	0
69	20241122	173000	26351960	5750	5750	5750	5750	0
70	20241122	172900	26351960	5750	5750	5750	5750	0
71	20241122	172800	26351960	5750	5750	5750	5750	0
72	20241122	172700	26351960	5750	5750	5750	5750	0
73	20241122	172600	26351960	5750	5750	5750	5750	0
74	20241122	172500	26351960	5750	5750	5750	5750	0
75	20241122	172400	26351960	5750	5750	5750	5750	0
76	20241122	172300	26351960	5750	5750	5750	5750	0
77	20241122	172200	26351960	5750	5750	5750	5750	0
78	20241122	172100	26351960	5750	5750	5750	5750	0
79	20241122	172000	26351960	5750	5750	5750	5750	0
80	20241122	171900	26351960	5750	5750	5750	5750	0
81	20241122	171800	26351960	5750	5750	5750	5750	0
82	20241122	171700	26351960	5750	5750	5750	5750	0
83	20241122	171600	26351960	5750	5750	5750	5750	0
84	20241122	171500	26351960	5750	5750	5750	5750	0
85	20241122	171400	26351960	5750	5750	5750	5750	0
86	20241122	171300	26351960	5750	5750	5750	5750	0
87	20241122	171200	26351960	5750	5750	5750	5750	0
88	20241122	171100	26351960	5750	5750	5750	5750	0
89	20241122	171000	26351960	5750	5750	5750	5750	0
90	20241122	170900	26351960	5750	5750	5750	5750	0
91	20241122	170800	26351960	5750	5750	5750	5750	0
92	20241122	170700	26351960	5750	5750	5750	5750	349
93	20241122	170600	26351960	5750	5750	5750	5750	0
94	20241122	170500	26351960	5750	5750	5750	5750	0
95	20241122	170400	26351960	5750	5750	5750	5750	0
96	20241122	170300	26351960	5750	5750	5750	5750	0
97	20241122	170200	26351960	5750	5750	5750	5750	0
98	20241122	170100	26351960	5750	5750	5750	5750	0
99	20241122	170000	26351960	5750	5750	5750	5750	0
100	20241122	165900	26351960	5750	5750	5750	5750	0
101	20241122	165800	26351960	5750	5750	5750	5750	0
102	20241122	165700	26351960	5750	5750	5750	5750	0
103	20241122	165600	26351960	5750	5750	5750	5750	0
104	20241122	165500	26351960	5750	5750	5750	5750	0
105	20241122	165400	26351960	5750	5750	5750	5750	0
106	20241122	165300	26351960	5750	5750	5750	5750	0
107	20241122	165200	26351960	5750	5750	5750	5750	0
108	20241122	165100	26351960	5750	5750	5750	5750	0
109	20241122	165000	26351960	5750	5750	5750	5750	0
110	20241122	164900	26351960	5750	5750	5750	5750	0
111	20241122	164800	26351960	5750	5750	5750	5750	0
112	20241122	164700	26351960	5750	5750	5750	5750	0
113	20241122	164600	26351960	5750	5750	5750	5750	0
114	20241122	164500	26351960	5750	5750	5750	5750	0
115	20241122	164400	26351960	5750	5750	5750	5750	0
116	20241122	164300	26351960	5750	5750	5750	5750	0
117	20241122	164200	26351960	5750	5750	5750	5750	0
118	20241122	164100	26351960	5750	5750	5750	5750	0
119	20241122	164000	26351960	5750	5750	5750	5750	0
120	20241122	163900	26351960	5750	5750	5750	5750	0
121	20241122	163800	26351960	5750	5750	5750	5750	0
122	20241122	163700	26351960	5750	5750	5750	5750	349
123	20241122	163600	26351960	5750	5750	5750	5750	0
124	20241122	163500	26351960	5750	5750	5750	5750	0
125	20241122	163400	26351960	5750	5750	5750	5750	0
126	20241122	163300	26351960	5750	5750	5750	5750	0
127	20241122	163200	26351960	5750	5750	5750	5750	0
128	20241122	163100	26351960	5750	5750	5750	5750	0
129	20241122	163000	26351960	5750	5750	5750	5750	0
130	20241122	162900	26351960	5750	5750	5750	5750	0
131	20241122	162800	26351960	5750	5750	5750	5750	0
132	20241122	162700	26351960	5750	5750	5750	5750	0
133	20241122	162600	26351960	5750	5750	5750	5750	0
134	20241122	162500	26351960	5750	5750	5750	5750	0
135	20241122	162400	26351960	5750	5750	5750	5750	0
136	20241122	162300	26351960	5750	5750	5750	5750	0
137	20241122	162200	26351960	5750	5750	5750	5750	0
138	20241122	162100	26351960	5750	5750	5750	5750	0
139	20241122	162000	26351960	5750	5750	5750	5750	0
140	20241122	161900	26351960	5750	5750	5750	5750	0
141	20241122	161800	26351960	5750	5750	5750	5750	0
142	20241122	161700	26351960	5750	5750	5750	5750	0
143	20241122	161600	26351960	5750	5750	5750	5750	0
144	20241122	161500	26351960	5750	5750	5750	5750	0
145	20241122	161400	26351960	5750	5750	5750	5750	0
146	20241122	161300	26351960	5750	5750	5750	5750	0
147	20241122	161200	26351960	5750	5750	5750	5750	0
148	20241122	161100	26351960	5750	5750	5750	5750	0
149	20241122	161000	26351960	5750	5750	5750	5750	0
150	20241122	160900	26351960	5750	5750	5750	5750	0
151	20241122	160800	26351960	5750	5750	5750	5750	0
152	20241122	160700	26351960	5750	5750	5750	5750	349
153	20241122	160600	26351960	5750	5750	5750	5750	0
154	20241122	160500	26351960	5750	5750	5750	5750	0
155	20241122	160400	26351960	5750	5750	5750	5750	0
156	20241122	160300	26351960	5750	5750	5750	5750	0
157	20241122	160200	26351960	5750	5750	5750	5750	0
158	20241122	160100	26351960	5750	5750	5750	5750	0
159	20241122	160000	26351960	5750	5750	5750	5750	0
160	20241122	155900	26351960	5750	5750	5750	5750	0
161	20241122	155800	26351960	5750	5750	5750	5750	0
162	20241122	155700	26351960	5750	5750	5750	5750	0
163	20241122	155600	26351960	5750	5750	5750	5750	0
164	20241122	155500	26351960	5750	5750	5750	5750	0
165	20241122	155400	26351960	5750	5750	5750	5750	0
166	20241122	155300	26351960	5750	5750	5750	5750	0
167	20241122	155200	26351960	5750	5750	5750	5750	0
168	20241122	155100	26351960	5750	5750	5750	5750	0
169	20241122	155000	26351960	5750	5750	5750	5750	0
170	20241122	154900	26351960	5750	5750	5750	5750	0
171	20241122	154800	26351960	5750	5750	5750	5750	0
172	20241122	154700	26351960	5750	5750	5750	5750	0
173	20241122	154600	26351960	5750	5750	5750	5750	0
174	20241122	154500	26351960	5750	5750	5750	5750	0
175	20241122	154400	26351960	5750	5750	5750	5750	0
176	20241122	154300	26351960	5750	5750	5750	5750	0
177	20241122	154200	26351960	5750	5750	5750	5750	0
178	20241122	154100	26351960	5750	5750	5750	5750	0
179	20241122	154000	26351960	5750	5750	5750	5750	0
180	20241122	153900	26351960	5750	5750	5750	5750	0
181	20241122	153800	26351960	5750	5750	5750	5750	0
182	20241122	153700	26351960	5750	5750	5750	5750	349
183	20241122	153600	26351960	5750	5750	5750	5750	0
184	20241122	153500	26351960	5750	5750	5750	5750	0
185	20241122	153400	26351960	5750	5750	5750	5750	0
186	20241122	153300	26351960	5750	5750	5750	5750	0
187	20241122	153200	26351960	5750	5750	5750	5750	0
188	20241122	153100	26351960	5750	5750	5750	5750	0
189	20241122	153000	26351960	5750	5750	5750	5750	349
190	20241122	152900	24345210	5750	5750	5750	5750	0
191	20241122	152800	24345210	5750	5750	5750	5750	0
192	20241122	152700	24345210	5750	5750	5750	5750	0
193	20241122	152600	24345210	5750	5750	5750	5750	0
194	20241122	152500	24345210	5750	5750	5750	5750	0
195	20241122	152400	24345210	5750	5750	5750	5750	0
196	20241122	152300	24345210	5750	5750	5750	5750	0
197	20241122	152200	24345210	5750	5750	5750	5750	0
198	20241122	152100	24345210	5750	5750	5750	5750	0
199	20241122	152000	24345210	5750	5750	5750	5750	0
200	20241122	151900	24345210	5750	5760	5770	5750	184
201	20241122	151800	23285840	5770	5770	5770	5770	0
202	20241122	151700	23285840	5770	5770	5770	5770	0
203	20241122	151600	23285840	5770	5770	5770	5770	0
204	20241122	151500	23285840	5770	5770	5770	5770	0
205	20241122	151400	23285840	5770	5770	5770	5770	0
206	20241122	151300	23285840	5770	5770	5770	5770	0
207	20241122	151200	23285840	5770	5770	5770	5770	0
208	20241122	151100	23285840	5770	5770	5770	5770	0
209	20241122	151000	23285840	5770	5770	5770	5770	0
210	20241122	150900	23285840	5770	5770	5770	5770	0
211	20241122	150800	23285840	5770	5770	5770	5770	0
212	20241122	150700	23285840	5770	5770	5770	5770	0
213	20241122	150600	23285840	5770	5770	5770	5770	0
214	20241122	150500	23285840	5770	5770	5770	5770	147
215	20241122	150400	22437650	5770	5770	5770	5770	79
216	20241122	150300	21981820	5770	5770	5770	5770	0
217	20241122	150200	21981820	5770	5770	5770	5770	0
218	20241122	150100	21981820	5770	5770	5770	5770	0
219	20241122	150000	21981820	5770	5770	5770	5770	0
220	20241122	145900	21981820	5770	5770	5770	5770	0
221	20241122	145800	21981820	5770	5770	5770	5770	0
222	20241122	145700	21981820	5770	5770	5770	5770	0
223	20241122	145600	21981820	5770	5770	5770	5770	0
224	20241122	145500	21981820	5770	5770	5770	5770	100
225	20241122	145400	21404820	5790	5790	5790	5790	0
226	20241122	145300	21404820	5790	5790	5790	5790	0
227	20241122	145200	21404820	5790	5790	5790	5790	0
228	20241122	145100	21404820	5790	5790	5790	5790	164
229	20241122	145000	20455260	5790	5790	5790	5790	0
230	20241122	144900	20455260	5790	5790	5790	5790	0
231	20241122	144800	20455260	5790	5790	5790	5790	0
232	20241122	144700	20455260	5790	5790	5790	5790	0
233	20241122	144600	20455260	5790	5790	5790	5790	0
234	20241122	144500	20455260	5790	5790	5790	5790	0
235	20241122	144400	20455260	5790	5790	5790	5790	0
236	20241122	144300	20455260	5790	5790	5790	5790	0
237	20241122	144200	20455260	5790	5790	5790	5790	0
238	20241122	144100	20455260	5790	5790	5790	5790	0
239	20241122	144000	20455260	5790	5790	5790	5790	0
240	20241122	143900	20455260	5790	5790	5790	5790	0
241	20241122	143800	20455260	5790	5790	5790	5790	0
242	20241122	143700	20455260	5790	5790	5790	5790	0
243	20241122	143600	20455260	5790	5790	5790	5790	0
244	20241122	143500	20455260	5790	5790	5790	5790	0
245	20241122	143400	20455260	5790	5790	5790	5790	0
246	20241122	143300	20455260	5790	5790	5790	5790	0
247	20241122	143200	20455260	5790	5790	5790	5790	50
248	20241122	143100	20165760	5790	5790	5790	5790	0
249	20241122	143000	20165760	5790	5790	5790	5790	0
250	20241122	142900	20165760	5790	5790	5790	5790	0
251	20241122	142800	20165760	5790	5790	5790	5790	0
252	20241122	142700	20165760	5790	5790	5790	5790	0
253	20241122	142600	20165760	5790	5790	5790	5790	0
254	20241122	142500	20165760	5790	5790	5790	5790	0
255	20241122	142400	20165760	5790	5790	5790	5790	1
256	20241122	142300	20159970	5790	5790	5790	5790	0
257	20241122	142200	20159970	5790	5790	5790	5790	0
258	20241122	142100	20159970	5790	5790	5790	5790	0
259	20241122	142000	20159970	5790	5790	5790	5790	0
260	20241122	141900	20159970	5790	5790	5790	5790	0
261	20241122	141800	20159970	5790	5790	5790	5790	0
262	20241122	141700	20159970	5790	5790	5790	5790	0
263	20241122	141600	20159970	5790	5790	5790	5790	0
264	20241122	141500	20159970	5790	5790	5790	5790	1
265	20241122	141400	20154180	5790	5790	5790	5790	0
266	20241122	141300	20154180	5790	5790	5790	5790	0
267	20241122	141200	20154180	5790	5790	5790	5790	0
268	20241122	141100	20154180	5790	5790	5790	5790	0
269	20241122	141000	20154180	5790	5790	5790	5790	0
270	20241122	140900	20154180	5790	5790	5790	5790	2
271	20241122	140800	20142600	5770	5770	5770	5770	0
272	20241122	140700	20142600	5770	5770	5770	5770	0
273	20241122	140600	20142600	5770	5760	5770	5760	28
274	20241122	140500	19981240	5770	5770	5770	5770	0
275	20241122	140400	19981240	5770	5770	5770	5770	0
276	20241122	140300	19981240	5770	5770	5770	5770	0
277	20241122	140200	19981240	5770	5770	5770	5770	0
278	20241122	140100	19981240	5770	5770	5770	5770	0
279	20241122	140000	19981240	5770	5760	5770	5760	227
280	20241122	135900	18671750	5770	5770	5770	5770	0
281	20241122	135800	18671750	5770	5770	5770	5770	0
282	20241122	135700	18671750	5770	5770	5770	5770	0
283	20241122	135600	18671750	5770	5770	5770	5770	0
284	20241122	135500	18671750	5770	5770	5770	5770	0
285	20241122	135400	18671750	5770	5770	5770	5770	0
286	20241122	135300	18671750	5770	5770	5770	5770	0
287	20241122	135200	18671750	5770	5770	5770	5770	0
288	20241122	135100	18671750	5770	5770	5770	5770	0
289	20241122	135000	18671750	5770	5770	5770	5770	0
290	20241122	134900	18671750	5770	5770	5770	5770	0
291	20241122	134800	18671750	5770	5770	5770	5770	0
292	20241122	134700	18671750	5770	5770	5770	5770	0
293	20241122	134600	18671750	5770	5770	5770	5770	0
294	20241122	134500	18671750	5770	5770	5770	5770	0
295	20241122	134400	18671750	5770	5770	5770	5770	0
296	20241122	134300	18671750	5770	5770	5770	5770	5
297	20241122	134200	18642900	5770	5770	5770	5770	0
298	20241122	134100	18642900	5770	5770	5770	5770	0
299	20241122	134000	18642900	5770	5770	5770	5770	0
300	20241122	133900	18642900	5770	5770	5770	5770	0
301	20241122	133800	18642900	5770	5770	5770	5770	155
302	20241122	133700	17748550	5770	5770	5770	5770	0
303	20241122	133600	17748550	5770	5770	5770	5770	0
304	20241122	133500	17748550	5770	5770	5770	5770	0
305	20241122	133400	17748550	5770	5770	5770	5760	137
306	20241122	133300	16958070	5760	5760	5760	5760	0
307	20241122	133200	16958070	5760	5760	5760	5760	2
308	20241122	133100	16946550	5810	5810	5810	5810	0
309	20241122	133000	16946550	5810	5810	5810	5810	0
310	20241122	132900	16946550	5810	5810	5810	5810	0
311	20241122	132800	16946550	5810	5810	5810	5810	0
312	20241122	132700	16946550	5810	5810	5810	5810	0
313	20241122	132600	16946550	5810	5770	5810	5770	365
314	20241122	132500	14840420	5760	5760	5760	5760	0
315	20241122	132400	14840420	5760	5760	5760	5760	0
316	20241122	132300	14840420	5760	5760	5760	5760	13
317	20241122	132200	14765540	5770	5770	5770	5770	0
318	20241122	132100	14765540	5770	5770	5770	5770	0
319	20241122	132000	14765540	5770	5770	5770	5770	0
320	20241122	131900	14765540	5770	5770	5770	5770	1
321	20241122	131800	14759770	5750	5750	5750	5750	4
322	20241122	131700	14736770	5750	5750	5750	5750	4
323	20241122	131600	14713770	5760	5780	5780	5760	204
324	20241122	131500	13538350	5800	5800	5800	5800	0
325	20241122	131400	13538350	5800	5800	5800	5800	0
326	20241122	131300	13538350	5800	5800	5800	5800	0
327	20241122	131200	13538350	5800	5800	5800	5800	0
328	20241122	131100	13538350	5800	5800	5800	5800	0
329	20241122	131000	13538350	5800	5800	5800	5800	0
330	20241122	130900	13538350	5800	5790	5800	5790	2
331	20241122	130800	13526760	5770	5770	5770	5770	0
332	20241122	130700	13526760	5770	5770	5770	5770	114
333	20241122	130600	12868980	5770	5770	5770	5770	0
334	20241122	130500	12868980	5770	5790	5790	5770	378
335	20241122	130400	10687880	5820	5820	5820	5820	0
336	20241122	130300	10687880	5820	5820	5820	5820	0
337	20241122	130200	10687880	5820	5820	5820	5820	0
338	20241122	130100	10687880	5820	5820	5820	5820	1
339	20241122	130000	10682060	5800	5800	5820	5800	11
340	20241122	125900	10618220	5800	5790	5810	5790	6
341	20241122	125800	10583420	5780	5780	5780	5780	3
342	20241122	125700	10566080	5770	5770	5770	5770	50
343	20241122	125600	10277580	5770	5770	5770	5770	31
344	20241122	125500	10098710	5770	5770	5770	5770	217
345	20241122	125400	8846620	5770	5770	5770	5770	55
346	20241122	125300	8529270	5770	5770	5770	5770	36
347	20241122	125200	8321550	5770	5770	5770	5770	0
348	20241122	125100	8321550	5770	5770	5770	5770	0
349	20241122	125000	8321550	5770	5770	5770	5770	104
350	20241122	124900	7721470	5770	5770	5770	5770	0
351	20241122	124800	7721470	5770	5770	5770	5770	0
352	20241122	124700	7721470	5770	5770	5770	5770	0
353	20241122	124600	7721470	5770	5770	5770	5770	87
354	20241122	124500	7219480	5770	5770	5770	5770	0
355	20241122	124400	7219480	5770	5770	5770	5770	95
356	20241122	124300	6671330	5770	5770	5770	5770	0
357	20241122	124200	6671330	5770	5770	5770	5770	0
358	20241122	124100	6671330	5770	5770	5770	5770	8
359	20241122	124000	6625170	5770	5770	5770	5770	196
360	20241122	123900	5494250	5840	5790	5840	5790	2
361	20241122	123800	5482620	5780	5780	5780	5780	0
362	20241122	123700	5482620	5780	5780	5780	5780	0
363	20241122	123600	5482620	5780	5770	5780	5770	87
364	20241122	123500	4979770	5790	5790	5790	5790	1
365	20241122	123400	4973980	5780	5770	5780	5770	37
366	20241122	123300	4760130	5780	5780	5780	5780	3
367	20241122	123200	4742790	5800	5800	5800	5800	0
368	20241122	123100	4742790	5800	5800	5800	5800	0
369	20241122	123000	4742790	5800	5800	5800	5800	0
370	20241122	122900	4742790	5800	5800	5800	5800	0
371	20241122	122800	4742790	5800	5800	5800	5800	0
372	20241122	122700	4742790	5800	5800	5800	5800	0
373	20241122	122600	4742790	5800	5800	5800	5800	0
374	20241122	122500	4742790	5800	5800	5800	5800	0
375	20241122	122400	4742790	5800	5800	5800	5800	0
376	20241122	122300	4742790	5800	5800	5800	5800	0
377	20241122	122200	4742790	5800	5800	5800	5800	0
378	20241122	122100	4742790	5800	5800	5800	5800	0
379	20241122	122000	4742790	5800	5800	5800	5800	0
380	20241122	121900	4742790	5800	5800	5800	5800	0
381	20241122	121800	4742790	5800	5800	5800	5800	0
382	20241122	121700	4742790	5800	5800	5800	5800	0
383	20241122	121600	4742790	5800	5800	5800	5800	0
384	20241122	121500	4742790	5800	5800	5800	5800	0
385	20241122	121400	4742790	5800	5800	5800	5800	0
386	20241122	121300	4742790	5800	5800	5800	5800	0
387	20241122	121200	4742790	5800	5800	5800	5800	0
388	20241122	121100	4742790	5800	5800	5800	5800	0
389	20241122	121000	4742790	5800	5800	5800	5800	0
390	20241122	120900	4742790	5800	5800	5800	5800	0
391	20241122	120800	4742790	5800	5800	5800	5800	0
392	20241122	120700	4742790	5800	5800	5800	5800	1
393	20241122	120600	4736990	5770	5770	5770	5770	0
394	20241122	120500	4736990	5770	5770	5770	5770	0
395	20241122	120400	4736990	5770	5770	5770	5770	0
396	20241122	120300	4736990	5770	5770	5770	5770	0
397	20241122	120200	4736990	5770	5770	5770	5770	0
398	20241122	120100	4736990	5770	5770	5770	5770	0
399	20241122	120000	4736990	5770	5770	5770	5770	0
400	20241122	115900	4736990	5770	5770	5770	5770	0
401	20241122	115800	4736990	5770	5770	5770	5770	0
402	20241122	115700	4736990	5770	5770	5770	5770	0
403	20241122	115600	4736990	5770	5770	5770	5770	0
404	20241122	115500	4736990	5770	5770	5770	5770	0
405	20241122	115400	4736990	5770	5770	5770	5770	0
406	20241122	115300	4736990	5770	5770	5770	5770	0
407	20241122	115200	4736990	5770	5770	5770	5770	0
408	20241122	115100	4736990	5770	5770	5770	5770	0
409	20241122	115000	4736990	5770	5770	5770	5770	0
410	20241122	114900	4736990	5770	5770	5770	5770	0
411	20241122	114800	4736990	5770	5770	5770	5770	0
412	20241122	114700	4736990	5770	5770	5770	5770	0
413	20241122	114600	4736990	5770	5770	5770	5770	0
414	20241122	114500	4736990	5770	5770	5770	5770	0
415	20241122	114400	4736990	5770	5770	5770	5770	0
416	20241122	114300	4736990	5770	5770	5770	5770	0
417	20241122	114200	4736990	5770	5770	5770	5770	0
418	20241122	114100	4736990	5770	5770	5770	5770	0
419	20241122	114000	4736990	5770	5770	5770	5770	0
420	20241122	113900	4736990	5770	5770	5770	5770	0
421	20241122	113800	4736990	5770	5770	5770	5770	0
422	20241122	113700	4736990	5770	5770	5770	5770	0
423	20241122	113600	4736990	5770	5770	5770	5770	0
424	20241122	113500	4736990	5770	5770	5770	5770	0
425	20241122	113400	4736990	5770	5770	5770	5770	0
426	20241122	113300	4736990	5770	5770	5770	5770	0
427	20241122	113200	4736990	5770	5770	5770	5770	0
428	20241122	113100	4736990	5770	5770	5770	5770	0
429	20241122	113000	4736990	5770	5770	5770	5770	0
430	20241122	112900	4736990	5770	5770	5770	5770	0
431	20241122	112800	4736990	5770	5770	5770	5770	0
432	20241122	112700	4736990	5770	5770	5770	5770	0
433	20241122	112600	4736990	5770	5770	5770	5770	0
434	20241122	112500	4736990	5770	5770	5770	5770	0
435	20241122	112400	4736990	5770	5770	5770	5770	0
436	20241122	112300	4736990	5770	5770	5770	5770	0
437	20241122	112200	4736990	5770	5770	5770	5770	0
438	20241122	112100	4736990	5770	5770	5770	5770	0
439	20241122	112000	4736990	5770	5770	5770	5770	0
440	20241122	111900	4736990	5770	5770	5770	5770	0
441	20241122	111800	4736990	5770	5770	5770	5770	0
442	20241122	111700	4736990	5770	5770	5770	5770	0
443	20241122	111600	4736990	5770	5770	5770	5770	0
444	20241122	111500	4736990	5770	5770	5770	5770	0
445	20241122	111400	4736990	5770	5770	5770	5770	0
446	20241122	111300	4736990	5770	5790	5790	5770	150
447	20241122	111200	3870140	5780	5780	5780	5780	0
448	20241122	111100	3870140	5780	5780	5780	5780	0
449	20241122	111000	3870140	5780	5780	5780	5780	0
450	20241122	110900	3870140	5780	5780	5780	5780	0
451	20241122	110800	3870140	5780	5780	5780	5780	0
452	20241122	110700	3870140	5780	5780	5780	5780	0
453	20241122	110600	3870140	5780	5780	5780	5780	0
454	20241122	110500	3870140	5780	5780	5780	5780	0
455	20241122	110400	3870140	5780	5780	5780	5780	0
456	20241122	110300	3870140	5780	5780	5780	5780	0
457	20241122	110200	3870140	5780	5780	5780	5780	0
458	20241122	110100	3870140	5780	5780	5780	5780	0
459	20241122	110000	3870140	5780	5780	5780	5780	0
460	20241122	105900	3870140	5780	5780	5780	5780	0
461	20241122	105800	3870140	5780	5780	5780	5780	0
462	20241122	105700	3870140	5780	5780	5780	5780	0
463	20241122	105600	3870140	5780	5780	5780	5780	0
464	20241122	105500	3870140	5780	5780	5780	5780	0
465	20241122	105400	3870140	5780	5780	5780	5780	0
466	20241122	105300	3870140	5780	5780	5780	5780	0
467	20241122	105200	3870140	5780	5780	5780	5780	0
468	20241122	105100	3870140	5780	5780	5780	5780	0
469	20241122	105000	3870140	5780	5780	5780	5780	0
470	20241122	104900	3870140	5780	5780	5780	5780	0
471	20241122	104800	3870140	5780	5780	5780	5780	0
472	20241122	104700	3870140	5780	5780	5780	5780	0
473	20241122	104600	3870140	5780	5780	5780	5780	0
474	20241122	104500	3870140	5780	5780	5780	5780	0
475	20241122	104400	3870140	5780	5780	5780	5780	0
476	20241122	104300	3870140	5780	5780	5780	5780	0
477	20241122	104200	3870140	5780	5780	5780	5780	0
478	20241122	104100	3870140	5780	5780	5780	5780	0
479	20241122	104000	3870140	5780	5780	5780	5780	0
480	20241122	103900	3870140	5780	5780	5780	5780	0
481	20241122	103800	3870140	5780	5780	5780	5780	0
482	20241122	103700	3870140	5780	5780	5780	5780	0
483	20241122	103600	3870140	5780	5780	5780	5780	0
484	20241122	103500	3870140	5780	5780	5780	5780	0
485	20241122	103400	3870140	5780	5780	5780	5780	0
486	20241122	103300	3870140	5780	5780	5780	5780	0
487	20241122	103200	3870140	5780	5780	5780	5780	0
488	20241122	103100	3870140	5780	5780	5780	5780	0
489	20241122	103000	3870140	5780	5780	5780	5780	0
490	20241122	102900	3870140	5780	5780	5780	5780	0
491	20241122	102800	3870140	5780	5780	5780	5780	0
492	20241122	102700	3870140	5780	5780	5780	5780	0
493	20241122	102600	3870140	5780	5780	5780	5780	0
494	20241122	102500	3870140	5780	5780	5780	5780	0
495	20241122	102400	3870140	5780	5780	5780	5780	0
496	20241122	102300	3870140	5780	5780	5780	5780	0
497	20241122	102200	3870140	5780	5780	5780	5780	1
498	20241122	102100	3864360	5850	5850	5850	5850	0
499	20241122	102000	3864360	5850	5850	5850	5850	0
500	20241122	101900	3864360	5850	5850	5850	5850	0
501	20241122	101800	3864360	5850	5760	5850	5760	95
502	20241122	101700	3316440	5750	5750	5750	5750	69
503	20241122	101600	2919690	5750	5750	5750	5750	54
504	20241122	101500	2609190	5750	5750	5750	5750	0
505	20241122	101400	2609190	5750	5750	5750	5750	0
506	20241122	101300	2609190	5750	5750	5750	5750	0
507	20241122	101200	2609190	5750	5750	5750	5750	0
508	20241122	101100	2609190	5750	5750	5750	5750	2
509	20241122	101000	2597690	5750	5750	5750	5750	0
510	20241122	100900	2597690	5750	5750	5750	5750	0
511	20241122	100800	2597690	5750	5750	5750	5750	5
512	20241122	100700	2568940	5750	5740	5750	5740	9
513	20241122	100600	2517260	5740	5740	5740	5740	0
514	20241122	100500	2517260	5740	5740	5740	5740	0
515	20241122	100400	2517260	5740	5740	5740	5740	0
516	20241122	100300	2517260	5740	5740	5740	5740	0
517	20241122	100200	2517260	5740	5740	5740	5740	0
518	20241122	100100	2517260	5740	5750	5750	5740	16
519	20241122	100000	2425400	5750	5750	5750	5750	84
520	20241122	095900	1942400	5750	5750	5750	5750	0
521	20241122	095800	1942400	5750	5750	5750	5750	0
522	20241122	095700	1942400	5750	5750	5750	5750	0
523	20241122	095600	1942400	5750	5750	5750	5750	56
524	20241122	095500	1620400	5750	5750	5750	5750	1
525	20241122	095400	1614650	5750	5750	5750	5750	0
526	20241122	095300	1614650	5750	5750	5750	5750	0
527	20241122	095200	1614650	5750	5750	5750	5750	0
528	20241122	095100	1614650	5750	5750	5750	5750	0
529	20241122	095000	1614650	5750	5750	5750	5750	0
530	20241122	094900	1614650	5750	5750	5750	5750	53
531	20241122	094800	1309900	5750	5750	5750	5750	50
532	20241122	094700	1022400	5750	5750	5750	5750	10
533	20241122	094600	964900	5750	5750	5750	5750	50
534	20241122	094500	677400	5760	5760	5760	5760	0
535	20241122	094400	677400	5760	5760	5760	5760	10
536	20241122	094300	619800	5770	5770	5770	5770	20
537	20241122	094200	504400	5780	5780	5780	5780	0
538	20241122	094100	504400	5780	5780	5780	5780	0
539	20241122	094000	504400	5780	5780	5780	5780	0
540	20241122	093900	504400	5780	5780	5780	5780	0
541	20241122	093800	504400	5780	5780	5780	5780	0
542	20241122	093700	504400	5780	5780	5780	5780	0
543	20241122	093600	504400	5780	5780	5780	5780	0
544	20241122	093500	504400	5780	5780	5780	5780	0
545	20241122	093400	504400	5780	5780	5780	5780	0
546	20241122	093300	504400	5780	5780	5780	5780	0
547	20241122	093200	504400	5780	5780	5780	5780	1
548	20241122	093100	498620	5780	5770	5780	5770	13
549	20241122	093000	423490	5770	5770	5770	5770	3
550	20241122	092900	406180	5770	5790	5790	5770	14
551	20241122	092800	325300	5790	5790	5790	5790	0
552	20241122	092700	325300	5790	5790	5790	5790	0
553	20241122	092600	325300	5790	5790	5790	5790	20
554	20241122	092500	209500	5780	5780	5780	5780	0
555	20241122	092400	209500	5780	5780	5780	5780	0
556	20241122	092300	209500	5780	5780	5780	5780	4
557	20241122	092200	186380	5780	5780	5780	5780	6
558	20241122	092100	151700	5770	5770	5770	5770	7
559	20241122	092000	111310	5780	5780	5780	5780	6
560	20241122	091900	76630	5780	5780	5780	5780	2
561	20241122	091800	65070	5910	5910	5910	5910	0
562	20241122	091700	65070	5910	5910	5910	5910	0
563	20241122	091600	65070	5910	5910	5910	5910	0
564	20241122	091500	65070	5910	5910	5910	5910	0
565	20241122	091400	65070	5910	5910	5910	5910	0
566	20241122	091300	65070	5910	5910	5910	5910	0
567	20241122	091200	65070	5910	5910	5910	5910	0
568	20241122	091100	65070	5910	5910	5910	5910	0
569	20241122	091000	65070	5910	5910	5910	5910	0
570	20241122	090900	65070	5910	5910	5910	5910	0
571	20241122	090800	65070	5910	5910	5910	5910	0
572	20241122	090700	65070	5910	5910	5910	5910	0
573	20241122	090600	65070	5910	5910	5910	5910	0
574	20241122	090500	65070	5910	5910	5910	5910	0
575	20241122	090400	65070	5910	5910	5910	5910	0
576	20241122	090300	65070	5910	5910	5910	5910	0
577	20241122	090200	65070	5910	5910	5910	5910	8
578	20241122	090100	17790	5930	5930	5930	5930	0
579	20241122	090000	17790	5930	5930	5930	5930	3