KissMeData/002420/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	183700	21232060	5660	5660	5660	5660	1
3	20241126	183600	21232060	5660	5660	5660	5660	0
4	20241126	183500	21232060	5660	5660	5660	5660	0
5	20241126	183400	21232060	5660	5660	5660	5660	0
6	20241126	183300	21232060	5660	5660	5660	5660	0
7	20241126	183200	21232060	5660	5660	5660	5660	0
8	20241126	183100	21232060	5660	5660	5660	5660	0
9	20241126	183000	21232060	5660	5660	5660	5660	0
10	20241126	182900	21232060	5660	5660	5660	5660	0
11	20241126	182800	21232060	5660	5660	5660	5660	0
12	20241126	182700	21232060	5660	5660	5660	5660	0
13	20241126	182600	21232060	5660	5660	5660	5660	0
14	20241126	182500	21232060	5660	5660	5660	5660	0
15	20241126	182400	21232060	5660	5660	5660	5660	0
16	20241126	182300	21232060	5660	5660	5660	5660	0
17	20241126	182200	21232060	5660	5660	5660	5660	0
18	20241126	182100	21232060	5660	5660	5660	5660	0
19	20241126	182000	21232060	5660	5660	5660	5660	0
20	20241126	181900	21232060	5660	5660	5660	5660	0
21	20241126	181800	21232060	5660	5660	5660	5660	0
22	20241126	181700	21232060	5660	5660	5660	5660	0
23	20241126	181600	21232060	5660	5660	5660	5660	0
24	20241126	181500	21232060	5660	5660	5660	5660	0
25	20241126	181400	21232060	5660	5660	5660	5660	0
26	20241126	181300	21232060	5660	5660	5660	5660	0
27	20241126	181200	21232060	5660	5660	5660	5660	0
28	20241126	181100	21232060	5660	5660	5660	5660	0
29	20241126	181000	21232060	5660	5660	5660	5660	0
30	20241126	180900	21232060	5660	5660	5660	5660	0
31	20241126	180800	21232060	5660	5660	5660	5660	0
32	20241126	180700	21232060	5660	5660	5660	5660	1
33	20241126	180600	21232060	5660	5660	5660	5660	0
34	20241126	180500	21232060	5660	5660	5660	5660	0
35	20241126	180400	21232060	5660	5660	5660	5660	0
36	20241126	180300	21232060	5660	5660	5660	5660	0
37	20241126	180200	21232060	5660	5660	5660	5660	0
38	20241126	180100	21232060	5660	5660	5660	5660	0
39	20241126	180000	21232060	5660	5660	5660	5660	0
40	20241126	175900	21232060	5660	5660	5660	5660	0
41	20241126	175800	21232060	5660	5660	5660	5660	0
42	20241126	175700	21232060	5660	5660	5660	5660	0
43	20241126	175600	21232060	5660	5660	5660	5660	0
44	20241126	175500	21232060	5660	5660	5660	5660	0
45	20241126	175400	21232060	5660	5660	5660	5660	0
46	20241126	175300	21232060	5660	5660	5660	5660	0
47	20241126	175200	21232060	5660	5660	5660	5660	0
48	20241126	175100	21232060	5660	5660	5660	5660	0
49	20241126	175000	21232060	5660	5660	5660	5660	0
50	20241126	174900	21232060	5660	5660	5660	5660	0
51	20241126	174800	21232060	5660	5660	5660	5660	0
52	20241126	174700	21232060	5660	5660	5660	5660	0
53	20241126	174600	21232060	5660	5660	5660	5660	0
54	20241126	174500	21232060	5660	5660	5660	5660	0
55	20241126	174400	21232060	5660	5660	5660	5660	0
56	20241126	174300	21232060	5660	5660	5660	5660	0
57	20241126	174200	21232060	5660	5660	5660	5660	0
58	20241126	174100	21232060	5660	5660	5660	5660	0
59	20241126	174000	21232060	5660	5660	5660	5660	0
60	20241126	173900	21232060	5660	5660	5660	5660	0
61	20241126	173800	21232060	5660	5660	5660	5660	0
62	20241126	173700	21232060	5660	5660	5660	5660	1
63	20241126	173600	21232060	5660	5660	5660	5660	0
64	20241126	173500	21232060	5660	5660	5660	5660	0
65	20241126	173400	21232060	5660	5660	5660	5660	0
66	20241126	173300	21232060	5660	5660	5660	5660	0
67	20241126	173200	21232060	5660	5660	5660	5660	0
68	20241126	173100	21232060	5660	5660	5660	5660	0
69	20241126	173000	21232060	5660	5660	5660	5660	0
70	20241126	172900	21232060	5660	5660	5660	5660	0
71	20241126	172800	21232060	5660	5660	5660	5660	0
72	20241126	172700	21232060	5660	5660	5660	5660	0
73	20241126	172600	21232060	5660	5660	5660	5660	0
74	20241126	172500	21232060	5660	5660	5660	5660	0
75	20241126	172400	21232060	5660	5660	5660	5660	0
76	20241126	172300	21232060	5660	5660	5660	5660	0
77	20241126	172200	21232060	5660	5660	5660	5660	0
78	20241126	172100	21232060	5660	5660	5660	5660	0
79	20241126	172000	21232060	5660	5660	5660	5660	0
80	20241126	171900	21232060	5660	5660	5660	5660	0
81	20241126	171800	21232060	5660	5660	5660	5660	0
82	20241126	171700	21232060	5660	5660	5660	5660	0
83	20241126	171600	21232060	5660	5660	5660	5660	0
84	20241126	171500	21232060	5660	5660	5660	5660	0
85	20241126	171400	21232060	5660	5660	5660	5660	0
86	20241126	171300	21232060	5660	5660	5660	5660	0
87	20241126	171200	21232060	5660	5660	5660	5660	0
88	20241126	171100	21232060	5660	5660	5660	5660	0
89	20241126	171000	21232060	5660	5660	5660	5660	0
90	20241126	170900	21232060	5660	5660	5660	5660	0
91	20241126	170800	21232060	5660	5660	5660	5660	0
92	20241126	170700	21232060	5660	5660	5660	5660	1
93	20241126	170600	21232060	5660	5660	5660	5660	0
94	20241126	170500	21232060	5660	5660	5660	5660	0
95	20241126	170400	21232060	5660	5660	5660	5660	0
96	20241126	170300	21232060	5660	5660	5660	5660	0
97	20241126	170200	21232060	5660	5660	5660	5660	0
98	20241126	170100	21232060	5660	5660	5660	5660	0
99	20241126	170000	21232060	5660	5660	5660	5660	0
100	20241126	165900	21232060	5660	5660	5660	5660	0
101	20241126	165800	21232060	5660	5660	5660	5660	0
102	20241126	165700	21232060	5660	5660	5660	5660	0
103	20241126	165600	21232060	5660	5660	5660	5660	0
104	20241126	165500	21232060	5660	5660	5660	5660	0
105	20241126	165400	21232060	5660	5660	5660	5660	0
106	20241126	165300	21232060	5660	5660	5660	5660	0
107	20241126	165200	21232060	5660	5660	5660	5660	0
108	20241126	165100	21232060	5660	5660	5660	5660	0
109	20241126	165000	21232060	5660	5660	5660	5660	0
110	20241126	164900	21232060	5660	5660	5660	5660	0
111	20241126	164800	21232060	5660	5660	5660	5660	0
112	20241126	164700	21232060	5660	5660	5660	5660	0
113	20241126	164600	21232060	5660	5660	5660	5660	0
114	20241126	164500	21232060	5660	5660	5660	5660	0
115	20241126	164400	21232060	5660	5660	5660	5660	0
116	20241126	164300	21232060	5660	5660	5660	5660	0
117	20241126	164200	21232060	5660	5660	5660	5660	0
118	20241126	164100	21232060	5660	5660	5660	5660	0
119	20241126	164000	21232060	5660	5660	5660	5660	0
120	20241126	163900	21232060	5660	5660	5660	5660	0
121	20241126	163800	21232060	5660	5660	5660	5660	0
122	20241126	163700	21232060	5660	5660	5660	5660	1
123	20241126	163600	21232060	5660	5660	5660	5660	0
124	20241126	163500	21232060	5660	5660	5660	5660	0
125	20241126	163400	21232060	5660	5660	5660	5660	0
126	20241126	163300	21232060	5660	5660	5660	5660	0
127	20241126	163200	21232060	5660	5660	5660	5660	0
128	20241126	163100	21232060	5660	5660	5660	5660	0
129	20241126	163000	21232060	5660	5660	5660	5660	0
130	20241126	162900	21232060	5660	5660	5660	5660	0
131	20241126	162800	21232060	5660	5660	5660	5660	0
132	20241126	162700	21232060	5660	5660	5660	5660	0
133	20241126	162600	21232060	5660	5660	5660	5660	0
134	20241126	162500	21232060	5660	5660	5660	5660	0
135	20241126	162400	21232060	5660	5660	5660	5660	0
136	20241126	162300	21232060	5660	5660	5660	5660	0
137	20241126	162200	21232060	5660	5660	5660	5660	0
138	20241126	162100	21232060	5660	5660	5660	5660	0
139	20241126	162000	21232060	5660	5660	5660	5660	0
140	20241126	161900	21232060	5660	5660	5660	5660	0
141	20241126	161800	21232060	5660	5660	5660	5660	0
142	20241126	161700	21232060	5660	5660	5660	5660	0
143	20241126	161600	21232060	5660	5660	5660	5660	0
144	20241126	161500	21232060	5660	5660	5660	5660	0
145	20241126	161400	21232060	5660	5660	5660	5660	0
146	20241126	161300	21232060	5660	5660	5660	5660	0
147	20241126	161200	21232060	5660	5660	5660	5660	0
148	20241126	161100	21232060	5660	5660	5660	5660	0
149	20241126	161000	21232060	5660	5660	5660	5660	0
150	20241126	160900	21232060	5660	5660	5660	5660	0
151	20241126	160800	21232060	5660	5660	5660	5660	0
152	20241126	160700	21232060	5660	5660	5660	5660	1
153	20241126	160600	21232060	5660	5660	5660	5660	0
154	20241126	160500	21232060	5660	5660	5660	5660	0
155	20241126	160400	21232060	5660	5660	5660	5660	0
156	20241126	160300	21232060	5660	5660	5660	5660	0
157	20241126	160200	21232060	5660	5660	5660	5660	0
158	20241126	160100	21232060	5660	5660	5660	5660	0
159	20241126	160000	21232060	5660	5660	5660	5660	0
160	20241126	155900	21232060	5660	5660	5660	5660	0
161	20241126	155800	21232060	5660	5660	5660	5660	0
162	20241126	155700	21232060	5660	5660	5660	5660	0
163	20241126	155600	21232060	5660	5660	5660	5660	0
164	20241126	155500	21232060	5660	5660	5660	5660	0
165	20241126	155400	21232060	5660	5660	5660	5660	0
166	20241126	155300	21232060	5660	5660	5660	5660	0
167	20241126	155200	21232060	5660	5660	5660	5660	0
168	20241126	155100	21232060	5660	5660	5660	5660	0
169	20241126	155000	21232060	5660	5660	5660	5660	0
170	20241126	154900	21232060	5660	5660	5660	5660	0
171	20241126	154800	21232060	5660	5660	5660	5660	0
172	20241126	154700	21232060	5660	5660	5660	5660	0
173	20241126	154600	21232060	5660	5660	5660	5660	0
174	20241126	154500	21232060	5660	5660	5660	5660	0
175	20241126	154400	21232060	5660	5660	5660	5660	0
176	20241126	154300	21232060	5660	5660	5660	5660	0
177	20241126	154200	21232060	5660	5660	5660	5660	0
178	20241126	154100	21232060	5660	5660	5660	5660	0
179	20241126	154000	21232060	5660	5660	5660	5660	0
180	20241126	153900	21232060	5660	5660	5660	5660	0
181	20241126	153800	21232060	5660	5660	5660	5660	0
182	20241126	153700	21232060	5660	5660	5660	5660	1
183	20241126	153600	21232060	5660	5660	5660	5660	0
184	20241126	153500	21232060	5660	5660	5660	5660	0
185	20241126	153400	21232060	5660	5660	5660	5660	0
186	20241126	153300	21232060	5660	5660	5660	5660	0
187	20241126	153200	21232060	5660	5660	5660	5660	0
188	20241126	153100	21232060	5660	5660	5660	5660	0
189	20241126	153000	21232060	5660	5660	5660	5660	1
190	20241126	152900	21226400	5660	5660	5660	5660	0
191	20241126	152800	21226400	5660	5660	5660	5660	0
192	20241126	152700	21226400	5660	5660	5660	5660	0
193	20241126	152600	21226400	5660	5660	5660	5660	0
194	20241126	152500	21226400	5660	5660	5660	5660	0
195	20241126	152400	21226400	5660	5660	5660	5660	0
196	20241126	152300	21226400	5660	5660	5660	5660	0
197	20241126	152200	21226400	5660	5660	5660	5660	0
198	20241126	152100	21226400	5660	5660	5660	5660	0
199	20241126	152000	21226400	5660	5660	5660	5660	0
200	20241126	151900	21226400	5660	5660	5660	5660	0
201	20241126	151800	21226400	5660	5660	5660	5660	0
202	20241126	151700	21226400	5660	5660	5660	5660	0
203	20241126	151600	21226400	5660	5660	5660	5660	0
204	20241126	151500	21226400	5660	5660	5660	5660	0
205	20241126	151400	21226400	5660	5660	5660	5660	0
206	20241126	151300	21226400	5660	5660	5660	5660	0
207	20241126	151200	21226400	5660	5660	5660	5660	0
208	20241126	151100	21226400	5660	5660	5660	5660	0
209	20241126	151000	21226400	5660	5660	5660	5660	0
210	20241126	150900	21226400	5660	5660	5660	5660	0
211	20241126	150800	21226400	5660	5660	5660	5660	0
212	20241126	150700	21226400	5660	5660	5660	5660	0
213	20241126	150600	21226400	5660	5660	5660	5660	0
214	20241126	150500	21226400	5660	5660	5660	5660	0
215	20241126	150400	21226400	5660	5660	5660	5660	3
216	20241126	150300	21209420	5640	5640	5640	5640	0
217	20241126	150200	21209420	5640	5640	5640	5640	0
218	20241126	150100	21209420	5640	5640	5640	5640	0
219	20241126	150000	21209420	5640	5640	5640	5640	0
220	20241126	145900	21209420	5640	5640	5640	5640	0
221	20241126	145800	21209420	5640	5640	5640	5640	0
222	20241126	145700	21209420	5640	5640	5640	5640	0
223	20241126	145600	21209420	5640	5650	5650	5640	9
224	20241126	145500	21158580	5650	5650	5650	5650	0
225	20241126	145400	21158580	5650	5650	5650	5650	0
226	20241126	145300	21158580	5650	5650	5650	5650	2
227	20241126	145200	21147280	5650	5650	5650	5650	0
228	20241126	145100	21147280	5650	5650	5650	5650	1
229	20241126	145000	21141630	5640	5640	5640	5640	0
230	20241126	144900	21141630	5640	5640	5640	5640	0
231	20241126	144800	21141630	5640	5640	5640	5640	0
232	20241126	144700	21141630	5640	5640	5640	5640	0
233	20241126	144600	21141630	5640	5640	5640	5640	0
234	20241126	144500	21141630	5640	5650	5650	5640	1023
235	20241126	144400	15361690	5650	5650	5650	5650	0
236	20241126	144300	15361690	5650	5650	5650	5650	0
237	20241126	144200	15361690	5650	5650	5650	5650	0
238	20241126	144100	15361690	5650	5650	5650	5650	0
239	20241126	144000	15361690	5650	5650	5650	5650	0
240	20241126	143900	15361690	5650	5660	5660	5650	47
241	20241126	143800	15095680	5650	5650	5650	5650	0
242	20241126	143700	15095680	5650	5650	5650	5650	0
243	20241126	143600	15095680	5650	5650	5650	5650	0
244	20241126	143500	15095680	5650	5650	5650	5650	0
245	20241126	143400	15095680	5650	5650	5650	5650	0
246	20241126	143300	15095680	5650	5650	5650	5650	0
247	20241126	143200	15095680	5650	5650	5650	5650	0
248	20241126	143100	15095680	5650	5650	5650	5650	0
249	20241126	143000	15095680	5650	5650	5650	5650	0
250	20241126	142900	15095680	5650	5650	5650	5650	0
251	20241126	142800	15095680	5650	5650	5650	5650	0
252	20241126	142700	15095680	5650	5650	5650	5650	0
253	20241126	142600	15095680	5650	5650	5650	5650	0
254	20241126	142500	15095680	5650	5650	5650	5650	0
255	20241126	142400	15095680	5650	5650	5650	5650	0
256	20241126	142300	15095680	5650	5650	5650	5650	0
257	20241126	142200	15095680	5650	5650	5650	5650	0
258	20241126	142100	15095680	5650	5650	5650	5650	0
259	20241126	142000	15095680	5650	5650	5650	5650	0
260	20241126	141900	15095680	5650	5650	5650	5650	0
261	20241126	141800	15095680	5650	5650	5650	5650	0
262	20241126	141700	15095680	5650	5650	5650	5650	0
263	20241126	141600	15095680	5650	5650	5650	5650	0
264	20241126	141500	15095680	5650	5650	5650	5650	0
265	20241126	141400	15095680	5650	5650	5650	5650	0
266	20241126	141300	15095680	5650	5650	5650	5650	0
267	20241126	141200	15095680	5650	5650	5650	5650	0
268	20241126	141100	15095680	5650	5650	5650	5650	0
269	20241126	141000	15095680	5650	5650	5650	5650	0
270	20241126	140900	15095680	5650	5650	5650	5650	0
271	20241126	140800	15095680	5650	5650	5650	5650	0
272	20241126	140700	15095680	5650	5650	5650	5650	0
273	20241126	140600	15095680	5650	5650	5650	5650	0
274	20241126	140500	15095680	5650	5650	5650	5650	0
275	20241126	140400	15095680	5650	5650	5650	5650	0
276	20241126	140300	15095680	5650	5650	5650	5650	0
277	20241126	140200	15095680	5650	5660	5660	5650	50
278	20241126	140100	14812730	5670	5670	5670	5670	0
279	20241126	140000	14812730	5670	5670	5670	5670	0
280	20241126	135900	14812730	5670	5670	5670	5670	0
281	20241126	135800	14812730	5670	5670	5670	5670	0
282	20241126	135700	14812730	5670	5670	5670	5670	0
283	20241126	135600	14812730	5670	5670	5670	5670	0
284	20241126	135500	14812730	5670	5670	5670	5670	0
285	20241126	135400	14812730	5670	5670	5670	5670	0
286	20241126	135300	14812730	5670	5670	5670	5670	0
287	20241126	135200	14812730	5670	5670	5670	5670	0
288	20241126	135100	14812730	5670	5670	5670	5670	0
289	20241126	135000	14812730	5670	5670	5670	5670	0
290	20241126	134900	14812730	5670	5670	5670	5670	0
291	20241126	134800	14812730	5670	5670	5670	5670	0
292	20241126	134700	14812730	5670	5670	5670	5670	0
293	20241126	134600	14812730	5670	5670	5670	5670	16
294	20241126	134500	14722010	5650	5650	5650	5650	0
295	20241126	134400	14722010	5650	5650	5650	5650	0
296	20241126	134300	14722010	5650	5650	5650	5650	0
297	20241126	134200	14722010	5650	5650	5650	5650	0
298	20241126	134100	14722010	5650	5650	5650	5650	0
299	20241126	134000	14722010	5650	5650	5650	5650	0
300	20241126	133900	14722010	5650	5650	5650	5650	0
301	20241126	133800	14722010	5650	5650	5650	5650	0
302	20241126	133700	14722010	5650	5650	5650	5650	0
303	20241126	133600	14722010	5650	5650	5650	5650	0
304	20241126	133500	14722010	5650	5650	5650	5650	0
305	20241126	133400	14722010	5650	5650	5650	5650	0
306	20241126	133300	14722010	5650	5650	5650	5650	0
307	20241126	133200	14722010	5650	5650	5650	5650	0
308	20241126	133100	14722010	5650	5650	5650	5650	0
309	20241126	133000	14722010	5650	5650	5650	5650	0
310	20241126	132900	14722010	5650	5650	5650	5650	0
311	20241126	132800	14722010	5650	5650	5650	5650	0
312	20241126	132700	14722010	5650	5650	5650	5650	0
313	20241126	132600	14722010	5650	5650	5650	5650	0
314	20241126	132500	14722010	5650	5650	5650	5650	0
315	20241126	132400	14722010	5650	5650	5650	5650	0
316	20241126	132300	14722010	5650	5650	5650	5650	0
317	20241126	132200	14722010	5650	5650	5650	5650	100
318	20241126	132100	14157010	5650	5650	5650	5650	0
319	20241126	132000	14157010	5650	5650	5650	5650	0
320	20241126	131900	14157010	5650	5650	5650	5650	0
321	20241126	131800	14157010	5650	5650	5650	5650	0
322	20241126	131700	14157010	5650	5650	5650	5650	0
323	20241126	131600	14157010	5650	5650	5650	5650	0
324	20241126	131500	14157010	5650	5650	5650	5650	0
325	20241126	131400	14157010	5650	5650	5650	5650	0
326	20241126	131300	14157010	5650	5650	5650	5650	0
327	20241126	131200	14157010	5650	5650	5650	5650	201
328	20241126	131100	13021360	5670	5660	5670	5650	91
329	20241126	131000	12506310	5660	5660	5660	5660	0
330	20241126	130900	12506310	5660	5660	5660	5660	0
331	20241126	130800	12506310	5660	5660	5660	5660	10
332	20241126	130700	12449710	5660	5670	5670	5660	92
333	20241126	130600	11928090	5670	5670	5670	5670	100
334	20241126	130500	11361090	5650	5650	5650	5650	0
335	20241126	130400	11361090	5650	5650	5650	5650	0
336	20241126	130300	11361090	5650	5650	5650	5650	0
337	20241126	130200	11361090	5650	5650	5650	5650	0
338	20241126	130100	11361090	5650	5650	5650	5650	0
339	20241126	130000	11361090	5650	5650	5650	5650	0
340	20241126	125900	11361090	5650	5650	5650	5650	0
341	20241126	125800	11361090	5650	5650	5650	5650	0
342	20241126	125700	11361090	5650	5650	5650	5650	0
343	20241126	125600	11361090	5650	5650	5650	5650	0
344	20241126	125500	11361090	5650	5650	5650	5650	0
345	20241126	125400	11361090	5650	5660	5660	5650	296
346	20241126	125300	9685750	5660	5660	5660	5660	0
347	20241126	125200	9685750	5660	5660	5660	5660	0
348	20241126	125100	9685750	5660	5660	5660	5660	0
349	20241126	125000	9685750	5660	5660	5660	5660	0
350	20241126	124900	9685750	5660	5660	5660	5660	0
351	20241126	124800	9685750	5660	5660	5660	5660	0
352	20241126	124700	9685750	5660	5660	5660	5660	0
353	20241126	124600	9685750	5660	5660	5660	5660	0
354	20241126	124500	9685750	5660	5670	5670	5660	10
355	20241126	124400	9629110	5670	5670	5670	5670	0
356	20241126	124300	9629110	5670	5670	5670	5670	0
357	20241126	124200	9629110	5670	5680	5680	5670	2
358	20241126	124100	9617760	5660	5660	5660	5660	0
359	20241126	124000	9617760	5660	5660	5660	5660	0
360	20241126	123900	9617760	5660	5660	5660	5660	0
361	20241126	123800	9617760	5660	5660	5660	5660	0
362	20241126	123700	9617760	5660	5660	5660	5660	0
363	20241126	123600	9617760	5660	5660	5660	5660	0
364	20241126	123500	9617760	5660	5660	5660	5660	0
365	20241126	123400	9617760	5660	5660	5660	5660	0
366	20241126	123300	9617760	5660	5660	5660	5660	0
367	20241126	123200	9617760	5660	5660	5660	5660	0
368	20241126	123100	9617760	5660	5660	5660	5660	0
369	20241126	123000	9617760	5660	5660	5660	5660	0
370	20241126	122900	9617760	5660	5660	5660	5660	0
371	20241126	122800	9617760	5660	5660	5660	5660	0
372	20241126	122700	9617760	5660	5660	5660	5660	0
373	20241126	122600	9617760	5660	5660	5660	5660	0
374	20241126	122500	9617760	5660	5660	5660	5660	0
375	20241126	122400	9617760	5660	5660	5660	5660	0
376	20241126	122300	9617760	5660	5660	5660	5660	0
377	20241126	122200	9617760	5660	5660	5660	5660	0
378	20241126	122100	9617760	5660	5660	5660	5660	0
379	20241126	122000	9617760	5660	5660	5660	5660	0
380	20241126	121900	9617760	5660	5660	5660	5660	0
381	20241126	121800	9617760	5660	5660	5660	5660	0
382	20241126	121700	9617760	5660	5660	5660	5660	0
383	20241126	121600	9617760	5660	5660	5660	5660	0
384	20241126	121500	9617760	5660	5660	5660	5660	0
385	20241126	121400	9617760	5660	5660	5660	5660	0
386	20241126	121300	9617760	5660	5660	5660	5660	0
387	20241126	121200	9617760	5660	5660	5660	5660	0
388	20241126	121100	9617760	5660	5660	5660	5660	0
389	20241126	121000	9617760	5660	5660	5660	5660	0
390	20241126	120900	9617760	5660	5660	5660	5660	0
391	20241126	120800	9617760	5660	5660	5660	5660	0
392	20241126	120700	9617760	5660	5660	5660	5660	0
393	20241126	120600	9617760	5660	5660	5660	5660	0
394	20241126	120500	9617760	5660	5660	5660	5660	0
395	20241126	120400	9617760	5660	5660	5660	5660	0
396	20241126	120300	9617760	5660	5660	5660	5660	0
397	20241126	120200	9617760	5660	5660	5660	5660	0
398	20241126	120100	9617760	5660	5660	5660	5660	0
399	20241126	120000	9617760	5660	5660	5660	5660	0
400	20241126	115900	9617760	5660	5660	5660	5660	0
401	20241126	115800	9617760	5660	5660	5660	5660	0
402	20241126	115700	9617760	5660	5660	5660	5660	0
403	20241126	115600	9617760	5660	5660	5660	5660	0
404	20241126	115500	9617760	5660	5660	5660	5660	0
405	20241126	115400	9617760	5660	5660	5660	5660	0
406	20241126	115300	9617760	5660	5660	5660	5660	0
407	20241126	115200	9617760	5660	5660	5660	5660	0
408	20241126	115100	9617760	5660	5660	5660	5660	0
409	20241126	115000	9617760	5660	5660	5660	5660	0
410	20241126	114900	9617760	5660	5660	5660	5660	0
411	20241126	114800	9617760	5660	5660	5660	5660	0
412	20241126	114700	9617760	5660	5660	5660	5660	0
413	20241126	114600	9617760	5660	5660	5660	5660	0
414	20241126	114500	9617760	5660	5660	5660	5660	0
415	20241126	114400	9617760	5660	5660	5660	5660	0
416	20241126	114300	9617760	5660	5660	5660	5660	0
417	20241126	114200	9617760	5660	5660	5660	5660	0
418	20241126	114100	9617760	5660	5660	5660	5660	0
419	20241126	114000	9617760	5660	5660	5660	5660	0
420	20241126	113900	9617760	5660	5660	5660	5660	0
421	20241126	113800	9617760	5660	5660	5660	5660	0
422	20241126	113700	9617760	5660	5660	5660	5660	0
423	20241126	113600	9617760	5660	5660	5660	5660	0
424	20241126	113500	9617760	5660	5660	5660	5660	0
425	20241126	113400	9617760	5660	5660	5660	5660	0
426	20241126	113300	9617760	5660	5660	5660	5660	0
427	20241126	113200	9617760	5660	5660	5660	5660	0
428	20241126	113100	9617760	5660	5660	5660	5660	0
429	20241126	113000	9617760	5660	5660	5660	5660	0
430	20241126	112900	9617760	5660	5660	5660	5660	0
431	20241126	112800	9617760	5660	5660	5660	5660	0
432	20241126	112700	9617760	5660	5660	5660	5660	0
433	20241126	112600	9617760	5660	5660	5660	5660	0
434	20241126	112500	9617760	5660	5660	5660	5660	50
435	20241126	112400	9334760	5680	5680	5680	5680	0
436	20241126	112300	9334760	5680	5680	5680	5680	0
437	20241126	112200	9334760	5680	5680	5680	5680	0
438	20241126	112100	9334760	5680	5680	5680	5680	0
439	20241126	112000	9334760	5680	5680	5680	5680	0
440	20241126	111900	9334760	5680	5680	5680	5680	0
441	20241126	111800	9334760	5680	5680	5680	5680	0
442	20241126	111700	9334760	5680	5680	5680	5680	0
443	20241126	111600	9334760	5680	5680	5680	5680	0
444	20241126	111500	9334760	5680	5680	5680	5680	0
445	20241126	111400	9334760	5680	5680	5680	5680	2
446	20241126	111300	9323400	5680	5680	5680	5680	15
447	20241126	111200	9238200	5670	5670	5670	5670	0
448	20241126	111100	9238200	5670	5670	5670	5670	2
449	20241126	111000	9226860	5660	5660	5660	5660	0
450	20241126	110900	9226860	5660	5660	5660	5660	0
451	20241126	110800	9226860	5660	5660	5660	5660	0
452	20241126	110700	9226860	5660	5660	5660	5660	100
453	20241126	110600	8660860	5660	5660	5660	5660	0
454	20241126	110500	8660860	5660	5660	5660	5660	0
455	20241126	110400	8660860	5660	5660	5660	5660	0
456	20241126	110300	8660860	5660	5660	5660	5660	0
457	20241126	110200	8660860	5660	5660	5660	5660	100
458	20241126	110100	8094860	5660	5670	5670	5660	5
459	20241126	110000	8066540	5660	5660	5660	5660	0
460	20241126	105900	8066540	5660	5660	5660	5660	50
461	20241126	105800	7783540	5660	5660	5660	5660	0
462	20241126	105700	7783540	5660	5660	5660	5660	0
463	20241126	105600	7783540	5660	5660	5660	5660	0
464	20241126	105500	7783540	5660	5660	5660	5660	0
465	20241126	105400	7783540	5660	5660	5660	5660	0
466	20241126	105300	7783540	5660	5660	5660	5660	0
467	20241126	105200	7783540	5660	5660	5660	5660	0
468	20241126	105100	7783540	5660	5660	5660	5660	2
469	20241126	105000	7772220	5660	5660	5660	5660	0
470	20241126	104900	7772220	5660	5660	5660	5660	0
471	20241126	104800	7772220	5660	5660	5660	5660	0
472	20241126	104700	7772220	5660	5660	5660	5660	0
473	20241126	104600	7772220	5660	5660	5660	5660	0
474	20241126	104500	7772220	5660	5660	5660	5660	0
475	20241126	104400	7772220	5660	5670	5670	5660	101
476	20241126	104300	7199560	5660	5660	5660	5660	73
477	20241126	104200	6786380	5660	5660	5660	5660	0
478	20241126	104100	6786380	5660	5680	5680	5660	201
479	20241126	104000	5645720	5680	5690	5690	5680	97
480	20241126	103900	5093800	5690	5690	5690	5690	0
481	20241126	103800	5093800	5690	5700	5700	5690	111
482	20241126	103700	4461210	5690	5690	5690	5690	0
483	20241126	103600	4461210	5690	5690	5690	5690	0
484	20241126	103500	4461210	5690	5690	5690	5690	0
485	20241126	103400	4461210	5690	5690	5690	5690	0
486	20241126	103300	4461210	5690	5690	5690	5690	0
487	20241126	103200	4461210	5690	5690	5690	5690	0
488	20241126	103100	4461210	5690	5690	5690	5690	0
489	20241126	103000	4461210	5690	5690	5690	5690	0
490	20241126	102900	4461210	5690	5690	5690	5690	0
491	20241126	102800	4461210	5690	5690	5690	5690	0
492	20241126	102700	4461210	5690	5690	5690	5690	1
493	20241126	102600	4455520	5670	5670	5670	5670	0
494	20241126	102500	4455520	5670	5670	5670	5670	0
495	20241126	102400	4455520	5670	5670	5670	5670	0
496	20241126	102300	4455520	5670	5670	5670	5670	0
497	20241126	102200	4455520	5670	5670	5670	5670	0
498	20241126	102100	4455520	5670	5670	5670	5670	0
499	20241126	102000	4455520	5670	5670	5670	5670	0
500	20241126	101900	4455520	5670	5670	5670	5670	0
501	20241126	101800	4455520	5670	5670	5670	5670	20
502	20241126	101700	4342120	5680	5680	5680	5680	0
503	20241126	101600	4342120	5680	5680	5680	5680	0
504	20241126	101500	4342120	5680	5680	5680	5680	0
505	20241126	101400	4342120	5680	5680	5680	5680	0
506	20241126	101300	4342120	5680	5680	5680	5680	0
507	20241126	101200	4342120	5680	5680	5680	5680	1
508	20241126	101100	4336440	5660	5660	5660	5660	0
509	20241126	101000	4336440	5660	5660	5660	5660	0
510	20241126	100900	4336440	5660	5660	5660	5660	0
511	20241126	100800	4336440	5660	5660	5660	5660	0
512	20241126	100700	4336440	5660	5660	5660	5660	0
513	20241126	100600	4336440	5660	5660	5660	5660	0
514	20241126	100500	4336440	5660	5660	5660	5660	0
515	20241126	100400	4336440	5660	5660	5660	5660	0
516	20241126	100300	4336440	5660	5660	5660	5660	0
517	20241126	100200	4336440	5660	5660	5660	5660	0
518	20241126	100100	4336440	5660	5660	5660	5660	199
519	20241126	100000	3210100	5680	5680	5680	5680	0
520	20241126	095900	3210100	5680	5680	5680	5680	0
521	20241126	095800	3210100	5680	5680	5680	5680	0
522	20241126	095700	3210100	5680	5680	5680	5680	0
523	20241126	095600	3210100	5680	5680	5680	5680	1
524	20241126	095500	3204420	5680	5680	5680	5680	0
525	20241126	095400	3204420	5680	5680	5680	5680	0
526	20241126	095300	3204420	5680	5680	5680	5680	0
527	20241126	095200	3204420	5680	5680	5680	5680	0
528	20241126	095100	3204420	5680	5680	5680	5680	0
529	20241126	095000	3204420	5680	5680	5680	5680	0
530	20241126	094900	3204420	5680	5680	5680	5680	0
531	20241126	094800	3204420	5680	5680	5680	5680	0
532	20241126	094700	3204420	5680	5680	5680	5680	0
533	20241126	094600	3204420	5680	5670	5680	5670	10
534	20241126	094500	3147710	5670	5670	5670	5670	28
535	20241126	094400	2988950	5670	5670	5670	5670	39
536	20241126	094300	2767820	5660	5670	5670	5660	34
537	20241126	094200	2575070	5680	5680	5680	5680	5
538	20241126	094100	2546670	5680	5680	5680	5680	0
539	20241126	094000	2546670	5680	5680	5680	5680	0
540	20241126	093900	2546670	5680	5680	5680	5680	0
541	20241126	093800	2546670	5680	5680	5680	5680	0
542	20241126	093700	2546670	5680	5680	5680	5680	0
543	20241126	093600	2546670	5680	5680	5680	5680	0
544	20241126	093500	2546670	5680	5680	5680	5680	0
545	20241126	093400	2546670	5680	5680	5680	5680	0
546	20241126	093300	2546670	5680	5680	5680	5680	0
547	20241126	093200	2546670	5680	5680	5680	5680	0
548	20241126	093100	2546670	5680	5680	5680	5680	0
549	20241126	093000	2546670	5680	5680	5680	5680	0
550	20241126	092900	2546670	5680	5680	5680	5680	0
551	20241126	092800	2546670	5680	5680	5680	5680	0
552	20241126	092700	2546670	5680	5680	5680	5680	0
553	20241126	092600	2546670	5680	5680	5680	5680	0
554	20241126	092500	2546670	5680	5680	5680	5680	0
555	20241126	092400	2546670	5680	5680	5680	5680	0
556	20241126	092300	2546670	5680	5680	5680	5680	0
557	20241126	092200	2546670	5680	5680	5680	5680	0
558	20241126	092100	2546670	5680	5680	5680	5680	0
559	20241126	092000	2546670	5680	5680	5680	5680	0
560	20241126	091900	2546670	5680	5680	5680	5680	248
561	20241126	091800	1138030	5700	5700	5700	5700	0
562	20241126	091700	1138030	5700	5700	5700	5700	0
563	20241126	091600	1138030	5700	5700	5700	5700	0
564	20241126	091500	1138030	5700	5700	5700	5700	0
565	20241126	091400	1138030	5700	5700	5700	5700	0
566	20241126	091300	1138030	5700	5700	5700	5700	0
567	20241126	091200	1138030	5700	5700	5700	5700	0
568	20241126	091100	1138030	5700	5700	5700	5700	0
569	20241126	091000	1138030	5700	5700	5700	5700	0
570	20241126	090900	1138030	5700	5700	5700	5700	0
571	20241126	090800	1138030	5700	5700	5700	5700	0
572	20241126	090700	1138030	5700	5700	5700	5700	12
573	20241126	090600	1069630	5710	5710	5710	5710	0
574	20241126	090500	1069630	5710	5710	5710	5710	0
575	20241126	090400	1069630	5710	5710	5710	5710	0
576	20241126	090300	1069630	5710	5710	5710	5710	0
577	20241126	090200	1069630	5710	5710	5710	5710	0
578	20241126	090100	1069630	5710	5710	5710	5710	1
579	20241126	090000	1063920	5720	5720	5720	5720	186