KissMeData/002620/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	183700	16342080	8880	8880	8880	8880	27
3	20241105	183600	16342080	8880	8880	8880	8880	0
4	20241105	183500	16342080	8880	8880	8880	8880	0
5	20241105	183400	16342080	8880	8880	8880	8880	0
6	20241105	183300	16342080	8880	8880	8880	8880	0
7	20241105	183200	16342080	8880	8880	8880	8880	0
8	20241105	183100	16342080	8880	8880	8880	8880	0
9	20241105	183000	16342080	8880	8880	8880	8880	0
10	20241105	182900	16342080	8880	8880	8880	8880	0
11	20241105	182800	16342080	8880	8880	8880	8880	0
12	20241105	182700	16342080	8880	8880	8880	8880	0
13	20241105	182600	16342080	8880	8880	8880	8880	0
14	20241105	182500	16342080	8880	8880	8880	8880	0
15	20241105	182400	16342080	8880	8880	8880	8880	0
16	20241105	182300	16342080	8880	8880	8880	8880	0
17	20241105	182200	16342080	8880	8880	8880	8880	0
18	20241105	182100	16342080	8880	8880	8880	8880	0
19	20241105	182000	16342080	8880	8880	8880	8880	0
20	20241105	181900	16342080	8880	8880	8880	8880	0
21	20241105	181800	16342080	8880	8880	8880	8880	0
22	20241105	181700	16342080	8880	8880	8880	8880	0
23	20241105	181600	16342080	8880	8880	8880	8880	0
24	20241105	181500	16342080	8880	8880	8880	8880	0
25	20241105	181400	16342080	8880	8880	8880	8880	0
26	20241105	181300	16342080	8880	8880	8880	8880	0
27	20241105	181200	16342080	8880	8880	8880	8880	0
28	20241105	181100	16342080	8880	8880	8880	8880	0
29	20241105	181000	16342080	8880	8880	8880	8880	0
30	20241105	180900	16342080	8880	8880	8880	8880	0
31	20241105	180800	16342080	8880	8880	8880	8880	0
32	20241105	180700	16342080	8880	8880	8880	8880	27
33	20241105	180600	16342080	8880	8880	8880	8880	0
34	20241105	180500	16342080	8880	8880	8880	8880	0
35	20241105	180400	16342080	8880	8880	8880	8880	0
36	20241105	180300	16342080	8880	8880	8880	8880	0
37	20241105	180200	16342080	8880	8880	8880	8880	0
38	20241105	180100	16342080	8880	8880	8880	8880	0
39	20241105	180000	16342080	8880	8880	8880	8880	0
40	20241105	175900	16342080	8880	8880	8880	8880	0
41	20241105	175800	16342080	8880	8880	8880	8880	0
42	20241105	175700	16342080	8880	8880	8880	8880	0
43	20241105	175600	16342080	8880	8880	8880	8880	0
44	20241105	175500	16342080	8880	8880	8880	8880	0
45	20241105	175400	16342080	8880	8880	8880	8880	0
46	20241105	175300	16342080	8880	8880	8880	8880	0
47	20241105	175200	16342080	8880	8880	8880	8880	0
48	20241105	175100	16342080	8880	8880	8880	8880	0
49	20241105	175000	16342080	8880	8880	8880	8880	0
50	20241105	174900	16342080	8880	8880	8880	8880	0
51	20241105	174800	16342080	8880	8880	8880	8880	0
52	20241105	174700	16342080	8880	8880	8880	8880	0
53	20241105	174600	16342080	8880	8880	8880	8880	0
54	20241105	174500	16342080	8880	8880	8880	8880	0
55	20241105	174400	16342080	8880	8880	8880	8880	0
56	20241105	174300	16342080	8880	8880	8880	8880	0
57	20241105	174200	16342080	8880	8880	8880	8880	0
58	20241105	174100	16342080	8880	8880	8880	8880	0
59	20241105	174000	16342080	8880	8880	8880	8880	0
60	20241105	173900	16342080	8880	8880	8880	8880	0
61	20241105	173800	16342080	8880	8880	8880	8880	0
62	20241105	173700	16342080	8880	8880	8880	8880	27
63	20241105	173600	16342080	8880	8880	8880	8880	0
64	20241105	173500	16342080	8880	8880	8880	8880	0
65	20241105	173400	16342080	8880	8880	8880	8880	0
66	20241105	173300	16342080	8880	8880	8880	8880	0
67	20241105	173200	16342080	8880	8880	8880	8880	0
68	20241105	173100	16342080	8880	8880	8880	8880	0
69	20241105	173000	16342080	8880	8880	8880	8880	0
70	20241105	172900	16342080	8880	8880	8880	8880	0
71	20241105	172800	16342080	8880	8880	8880	8880	0
72	20241105	172700	16342080	8880	8880	8880	8880	0
73	20241105	172600	16342080	8880	8880	8880	8880	0
74	20241105	172500	16342080	8880	8880	8880	8880	0
75	20241105	172400	16342080	8880	8880	8880	8880	0
76	20241105	172300	16342080	8880	8880	8880	8880	0
77	20241105	172200	16342080	8880	8880	8880	8880	0
78	20241105	172100	16342080	8880	8880	8880	8880	0
79	20241105	172000	16342080	8880	8880	8880	8880	0
80	20241105	171900	16342080	8880	8880	8880	8880	0
81	20241105	171800	16342080	8880	8880	8880	8880	0
82	20241105	171700	16342080	8880	8880	8880	8880	0
83	20241105	171600	16342080	8880	8880	8880	8880	0
84	20241105	171500	16342080	8880	8880	8880	8880	0
85	20241105	171400	16342080	8880	8880	8880	8880	0
86	20241105	171300	16342080	8880	8880	8880	8880	0
87	20241105	171200	16342080	8880	8880	8880	8880	0
88	20241105	171100	16342080	8880	8880	8880	8880	0
89	20241105	171000	16342080	8880	8880	8880	8880	0
90	20241105	170900	16342080	8880	8880	8880	8880	0
91	20241105	170800	16342080	8880	8880	8880	8880	0
92	20241105	170700	16342080	8880	8880	8880	8880	27
93	20241105	170600	16342080	8880	8880	8880	8880	0
94	20241105	170500	16342080	8880	8880	8880	8880	0
95	20241105	170400	16342080	8880	8880	8880	8880	0
96	20241105	170300	16342080	8880	8880	8880	8880	0
97	20241105	170200	16342080	8880	8880	8880	8880	0
98	20241105	170100	16342080	8880	8880	8880	8880	0
99	20241105	170000	16342080	8880	8880	8880	8880	0
100	20241105	165900	16342080	8880	8880	8880	8880	0
101	20241105	165800	16342080	8880	8880	8880	8880	0
102	20241105	165700	16342080	8880	8880	8880	8880	0
103	20241105	165600	16342080	8880	8880	8880	8880	0
104	20241105	165500	16342080	8880	8880	8880	8880	0
105	20241105	165400	16342080	8880	8880	8880	8880	0
106	20241105	165300	16342080	8880	8880	8880	8880	0
107	20241105	165200	16342080	8880	8880	8880	8880	0
108	20241105	165100	16342080	8880	8880	8880	8880	0
109	20241105	165000	16342080	8880	8880	8880	8880	0
110	20241105	164900	16342080	8880	8880	8880	8880	0
111	20241105	164800	16342080	8880	8880	8880	8880	0
112	20241105	164700	16342080	8880	8880	8880	8880	0
113	20241105	164600	16342080	8880	8880	8880	8880	0
114	20241105	164500	16342080	8880	8880	8880	8880	0
115	20241105	164400	16342080	8880	8880	8880	8880	0
116	20241105	164300	16342080	8880	8880	8880	8880	0
117	20241105	164200	16342080	8880	8880	8880	8880	0
118	20241105	164100	16342080	8880	8880	8880	8880	0
119	20241105	164000	16342080	8880	8880	8880	8880	0
120	20241105	163900	16342080	8880	8880	8880	8880	0
121	20241105	163800	16342080	8880	8880	8880	8880	0
122	20241105	163700	16342080	8880	8880	8880	8880	27
123	20241105	163600	16342080	8880	8880	8880	8880	0
124	20241105	163500	16342080	8880	8880	8880	8880	0
125	20241105	163400	16342080	8880	8880	8880	8880	0
126	20241105	163300	16342080	8880	8880	8880	8880	0
127	20241105	163200	16342080	8880	8880	8880	8880	0
128	20241105	163100	16342080	8880	8880	8880	8880	0
129	20241105	163000	16342080	8880	8880	8880	8880	0
130	20241105	162900	16342080	8880	8880	8880	8880	0
131	20241105	162800	16342080	8880	8880	8880	8880	0
132	20241105	162700	16342080	8880	8880	8880	8880	0
133	20241105	162600	16342080	8880	8880	8880	8880	0
134	20241105	162500	16342080	8880	8880	8880	8880	0
135	20241105	162400	16342080	8880	8880	8880	8880	0
136	20241105	162300	16342080	8880	8880	8880	8880	0
137	20241105	162200	16342080	8880	8880	8880	8880	0
138	20241105	162100	16342080	8880	8880	8880	8880	0
139	20241105	162000	16342080	8880	8880	8880	8880	0
140	20241105	161900	16342080	8880	8880	8880	8880	0
141	20241105	161800	16342080	8880	8880	8880	8880	0
142	20241105	161700	16342080	8880	8880	8880	8880	0
143	20241105	161600	16342080	8880	8880	8880	8880	0
144	20241105	161500	16342080	8880	8880	8880	8880	0
145	20241105	161400	16342080	8880	8880	8880	8880	0
146	20241105	161300	16342080	8880	8880	8880	8880	0
147	20241105	161200	16342080	8880	8880	8880	8880	0
148	20241105	161100	16342080	8880	8880	8880	8880	0
149	20241105	161000	16342080	8880	8880	8880	8880	0
150	20241105	160900	16342080	8880	8880	8880	8880	0
151	20241105	160800	16342080	8880	8880	8880	8880	0
152	20241105	160700	16342080	8880	8880	8880	8880	27
153	20241105	160600	16342080	8880	8880	8880	8880	0
154	20241105	160500	16342080	8880	8880	8880	8880	0
155	20241105	160400	16342080	8880	8880	8880	8880	0
156	20241105	160300	16342080	8880	8880	8880	8880	0
157	20241105	160200	16342080	8880	8880	8880	8880	0
158	20241105	160100	16342080	8880	8880	8880	8880	0
159	20241105	160000	16342080	8880	8880	8880	8880	0
160	20241105	155900	16342080	8880	8880	8880	8880	0
161	20241105	155800	16342080	8880	8880	8880	8880	0
162	20241105	155700	16342080	8880	8880	8880	8880	0
163	20241105	155600	16342080	8880	8880	8880	8880	0
164	20241105	155500	16342080	8880	8880	8880	8880	0
165	20241105	155400	16342080	8880	8880	8880	8880	0
166	20241105	155300	16342080	8880	8880	8880	8880	0
167	20241105	155200	16342080	8880	8880	8880	8880	0
168	20241105	155100	16342080	8880	8880	8880	8880	0
169	20241105	155000	16342080	8880	8880	8880	8880	0
170	20241105	154900	16342080	8880	8880	8880	8880	0
171	20241105	154800	16342080	8880	8880	8880	8880	0
172	20241105	154700	16342080	8880	8880	8880	8880	0
173	20241105	154600	16342080	8880	8880	8880	8880	0
174	20241105	154500	16342080	8880	8880	8880	8880	0
175	20241105	154400	16342080	8880	8880	8880	8880	0
176	20241105	154300	16342080	8880	8880	8880	8880	0
177	20241105	154200	16342080	8880	8880	8880	8880	0
178	20241105	154100	16342080	8880	8880	8880	8880	0
179	20241105	154000	16342080	8880	8880	8880	8880	0
180	20241105	153900	16342080	8880	8880	8880	8880	0
181	20241105	153800	16342080	8880	8880	8880	8880	0
182	20241105	153700	16342080	8880	8880	8880	8880	27
183	20241105	153600	16342080	8880	8880	8880	8880	0
184	20241105	153500	16342080	8880	8880	8880	8880	0
185	20241105	153400	16342080	8880	8880	8880	8880	0
186	20241105	153300	16342080	8880	8880	8880	8880	0
187	20241105	153200	16342080	8880	8880	8880	8880	0
188	20241105	153100	16342080	8880	8880	8880	8880	0
189	20241105	153000	16342080	8880	8880	8880	8880	27
190	20241105	152900	16102320	8850	8850	8850	8850	0
191	20241105	152800	16102320	8850	8850	8850	8850	0
192	20241105	152700	16102320	8850	8850	8850	8850	0
193	20241105	152600	16102320	8850	8850	8850	8850	0
194	20241105	152500	16102320	8850	8850	8850	8850	0
195	20241105	152400	16102320	8850	8850	8850	8850	0
196	20241105	152300	16102320	8850	8850	8850	8850	0
197	20241105	152200	16102320	8850	8850	8850	8850	0
198	20241105	152100	16102320	8850	8850	8850	8850	0
199	20241105	152000	16102320	8850	8850	8850	8850	0
200	20241105	151900	16102320	8850	8850	8850	8850	0
201	20241105	151800	16102320	8850	8850	8850	8850	0
202	20241105	151700	16102320	8850	8870	8890	8850	6
203	20241105	151600	16049120	8870	8880	8880	8870	38
204	20241105	151500	15711980	8880	8880	8880	8870	44
205	20241105	151400	15321270	8870	8870	8880	8870	45
206	20241105	151300	14922110	8880	8870	8880	8870	27
207	20241105	151200	14682610	8870	8870	8870	8870	1
208	20241105	151100	14673740	8860	8860	8860	8860	2
209	20241105	151000	14656020	8860	8870	8870	8850	3
210	20241105	150900	14629440	8870	8870	8870	8870	1
211	20241105	150800	14620570	8870	8870	8870	8870	2
212	20241105	150700	14602830	8870	8870	8870	8870	2
213	20241105	150600	14585090	8880	8880	8880	8880	1
214	20241105	150500	14576210	8880	8870	8880	8870	2
215	20241105	150400	14558460	8880	8880	8880	8880	2
216	20241105	150300	14540700	8850	8850	8850	8850	1
217	20241105	150200	14531850	8850	8850	8850	8850	2
218	20241105	150100	14514150	8850	8850	8850	8850	1
219	20241105	150000	14505300	8830	8830	8830	8830	0
220	20241105	145900	14505300	8830	8830	8830	8830	0
221	20241105	145800	14505300	8830	8830	8830	8830	0
222	20241105	145700	14505300	8830	8830	8830	8830	0
223	20241105	145600	14505300	8830	8830	8830	8830	0
224	20241105	145500	14505300	8830	8830	8830	8830	0
225	20241105	145400	14505300	8830	8830	8830	8830	0
226	20241105	145300	14505300	8830	8830	8830	8830	0
227	20241105	145200	14505300	8830	8830	8830	8830	0
228	20241105	145100	14505300	8830	8840	8840	8830	2
229	20241105	145000	14487630	8800	8800	8800	8800	0
230	20241105	144900	14487630	8800	8800	8800	8800	0
231	20241105	144800	14487630	8800	8800	8800	8800	0
232	20241105	144700	14487630	8800	8800	8800	8800	0
233	20241105	144600	14487630	8800	8800	8800	8800	1
234	20241105	144500	14478830	8820	8830	8830	8820	7
235	20241105	144400	14417030	8830	8830	8830	8830	0
236	20241105	144300	14417030	8830	8830	8830	8830	0
237	20241105	144200	14417030	8830	8830	8830	8830	0
238	20241105	144100	14417030	8830	8830	8830	8830	0
239	20241105	144000	14417030	8830	8830	8830	8830	0
240	20241105	143900	14417030	8830	8830	8830	8830	0
241	20241105	143800	14417030	8830	8830	8830	8830	0
242	20241105	143700	14417030	8830	8830	8830	8830	0
243	20241105	143600	14417030	8830	8840	8840	8830	3
244	20241105	143500	14390530	8870	8870	8870	8870	0
245	20241105	143400	14390530	8870	8860	8870	8860	2
246	20241105	143300	14372800	8820	8840	8840	8820	4
247	20241105	143200	14337490	8840	8840	8840	8840	11
248	20241105	143100	14240250	8830	8840	8840	8830	3
249	20241105	143000	14213750	8830	8840	8840	8830	4
250	20241105	142900	14178410	8830	8840	8840	8820	7
251	20241105	142800	14116620	8840	8840	8840	8840	0
252	20241105	142700	14116620	8840	8810	8840	8810	5
253	20241105	142600	14072510	8820	8820	8820	8820	0
254	20241105	142500	14072510	8820	8820	8820	8820	13
255	20241105	142400	13957850	8830	8840	8840	8830	2
256	20241105	142300	13940180	8880	8880	8880	8880	0
257	20241105	142200	13940180	8880	8880	8880	8880	0
258	20241105	142100	13940180	8880	8880	8880	8880	0
259	20241105	142000	13940180	8880	8880	8880	8880	0
260	20241105	141900	13940180	8880	8880	8880	8880	0
261	20241105	141800	13940180	8880	8880	8880	8880	0
262	20241105	141700	13940180	8880	8880	8880	8880	0
263	20241105	141600	13940180	8880	8880	8880	8880	0
264	20241105	141500	13940180	8880	8880	8880	8880	0
265	20241105	141400	13940180	8880	8880	8880	8880	0
266	20241105	141300	13940180	8880	8880	8880	8880	0
267	20241105	141200	13940180	8880	8880	8880	8880	0
268	20241105	141100	13940180	8880	8880	8880	8880	0
269	20241105	141000	13940180	8880	8880	8880	8880	50
270	20241105	140900	13496180	8890	8890	8890	8890	0
271	20241105	140800	13496180	8890	8870	8890	8870	17
272	20241105	140700	13345310	8830	8830	8830	8830	0
273	20241105	140600	13345310	8830	8830	8830	8830	0
274	20241105	140500	13345310	8830	8830	8830	8830	0
275	20241105	140400	13345310	8830	8830	8830	8830	0
276	20241105	140300	13345310	8830	8830	8830	8830	0
277	20241105	140200	13345310	8830	8830	8830	8830	0
278	20241105	140100	13345310	8830	8830	8830	8830	0
279	20241105	140000	13345310	8830	8830	8830	8830	0
280	20241105	135900	13345310	8830	8830	8830	8830	0
281	20241105	135800	13345310	8830	8830	8830	8830	0
282	20241105	135700	13345310	8830	8840	8840	8830	200
283	20241105	135600	11578900	8840	8840	8840	8840	200
284	20241105	135500	9810900	8840	8840	8840	8840	0
285	20241105	135400	9810900	8840	8840	8840	8840	0
286	20241105	135300	9810900	8840	8840	8840	8840	0
287	20241105	135200	9810900	8840	8840	8840	8840	200
288	20241105	135100	8042900	8840	8840	8840	8840	57
289	20241105	135000	7539020	8840	8840	8840	8840	0
290	20241105	134900	7539020	8840	8840	8840	8840	0
291	20241105	134800	7539020	8840	8840	8840	8840	0
292	20241105	134700	7539020	8840	8840	8840	8840	0
293	20241105	134600	7539020	8840	8840	8840	8840	0
294	20241105	134500	7539020	8840	8840	8840	8840	0
295	20241105	134400	7539020	8840	8840	8840	8840	0
296	20241105	134300	7539020	8840	8840	8840	8840	0
297	20241105	134200	7539020	8840	8840	8840	8840	0
298	20241105	134100	7539020	8840	8840	8840	8840	0
299	20241105	134000	7539020	8840	8840	8840	8840	0
300	20241105	133900	7539020	8840	8840	8840	8840	0
301	20241105	133800	7539020	8840	8840	8840	8840	0
302	20241105	133700	7539020	8840	8840	8840	8840	0
303	20241105	133600	7539020	8840	8840	8840	8840	0
304	20241105	133500	7539020	8840	8840	8840	8840	0
305	20241105	133400	7539020	8840	8840	8840	8840	0
306	20241105	133300	7539020	8840	8840	8840	8840	0
307	20241105	133200	7539020	8840	8840	8840	8840	0
308	20241105	133100	7539020	8840	8840	8840	8840	0
309	20241105	133000	7539020	8840	8840	8840	8840	0
310	20241105	132900	7539020	8840	8840	8840	8840	0
311	20241105	132800	7539020	8840	8840	8840	8840	0
312	20241105	132700	7539020	8840	8840	8840	8840	0
313	20241105	132600	7539020	8840	8840	8840	8840	0
314	20241105	132500	7539020	8840	8840	8840	8840	0
315	20241105	132400	7539020	8840	8840	8840	8840	0
316	20241105	132300	7539020	8840	8840	8840	8840	0
317	20241105	132200	7539020	8840	8840	8840	8840	0
318	20241105	132100	7539020	8840	8870	8870	8840	27
319	20241105	132000	7299590	8870	8870	8870	8870	0
320	20241105	131900	7299590	8870	8870	8870	8870	0
321	20241105	131800	7299590	8870	8870	8870	8870	0
322	20241105	131700	7299590	8870	8870	8870	8870	0
323	20241105	131600	7299590	8870	8870	8870	8870	0
324	20241105	131500	7299590	8870	8870	8870	8870	0
325	20241105	131400	7299590	8870	8870	8870	8870	0
326	20241105	131300	7299590	8870	8870	8870	8870	0
327	20241105	131200	7299590	8870	8870	8870	8870	64
328	20241105	131100	6731910	8860	8860	8860	8860	12
329	20241105	131000	6625590	8840	8840	8840	8840	0
330	20241105	130900	6625590	8840	8840	8840	8840	0
331	20241105	130800	6625590	8840	8840	8840	8840	0
332	20241105	130700	6625590	8840	8840	8840	8840	0
333	20241105	130600	6625590	8840	8840	8840	8840	0
334	20241105	130500	6625590	8840	8830	8840	8830	5
335	20241105	130400	6581400	8820	8820	8820	8820	0
336	20241105	130300	6581400	8820	8820	8820	8820	0
337	20241105	130200	6581400	8820	8820	8820	8820	0
338	20241105	130100	6581400	8820	8830	8830	8820	2
339	20241105	130000	6563750	8820	8820	8820	8820	0
340	20241105	125900	6563750	8820	8820	8820	8820	0
341	20241105	125800	6563750	8820	8820	8820	8820	0
342	20241105	125700	6563750	8820	8820	8820	8820	0
343	20241105	125600	6563750	8820	8830	8830	8820	2
344	20241105	125500	6546100	8820	8820	8820	8820	0
345	20241105	125400	6546100	8820	8820	8820	8820	0
346	20241105	125300	6546100	8820	8820	8820	8820	0
347	20241105	125200	6546100	8820	8820	8820	8820	0
348	20241105	125100	6546100	8820	8820	8820	8820	0
349	20241105	125000	6546100	8820	8830	8830	8820	2
350	20241105	124900	6528450	8810	8810	8810	8810	0
351	20241105	124800	6528450	8810	8810	8810	8810	0
352	20241105	124700	6528450	8810	8810	8810	8810	0
353	20241105	124600	6528450	8810	8810	8810	8810	0
354	20241105	124500	6528450	8810	8830	8830	8810	3
355	20241105	124400	6501990	8840	8840	8840	8840	0
356	20241105	124300	6501990	8840	8840	8840	8840	0
357	20241105	124200	6501990	8840	8840	8840	8840	0
358	20241105	124100	6501990	8840	8840	8840	8840	0
359	20241105	124000	6501990	8840	8840	8840	8840	1
360	20241105	123900	6493150	8800	8800	8800	8800	0
361	20241105	123800	6493150	8800	8800	8800	8800	0
362	20241105	123700	6493150	8800	8800	8800	8800	0
363	20241105	123600	6493150	8800	8800	8800	8800	15
364	20241105	123500	6361150	8800	8800	8800	8800	0
365	20241105	123400	6361150	8800	8830	8830	8800	63
366	20241105	123300	5805410	8860	8860	8860	8860	0
367	20241105	123200	5805410	8860	8860	8860	8860	0
368	20241105	123100	5805410	8860	8860	8860	8860	0
369	20241105	123000	5805410	8860	8860	8860	8860	0
370	20241105	122900	5805410	8860	8860	8860	8860	0
371	20241105	122800	5805410	8860	8860	8860	8860	0
372	20241105	122700	5805410	8860	8860	8860	8860	0
373	20241105	122600	5805410	8860	8860	8860	8860	0
374	20241105	122500	5805410	8860	8860	8860	8860	0
375	20241105	122400	5805410	8860	8860	8860	8860	0
376	20241105	122300	5805410	8860	8860	8860	8860	0
377	20241105	122200	5805410	8860	8860	8860	8860	0
378	20241105	122100	5805410	8860	8860	8860	8860	0
379	20241105	122000	5805410	8860	8860	8860	8860	0
380	20241105	121900	5805410	8860	8860	8860	8860	0
381	20241105	121800	5805410	8860	8860	8860	8860	0
382	20241105	121700	5805410	8860	8860	8860	8860	0
383	20241105	121600	5805410	8860	8860	8860	8860	0
384	20241105	121500	5805410	8860	8860	8860	8860	0
385	20241105	121400	5805410	8860	8860	8860	8860	0
386	20241105	121300	5805410	8860	8860	8860	8860	0
387	20241105	121200	5805410	8860	8860	8860	8860	0
388	20241105	121100	5805410	8860	8860	8860	8860	0
389	20241105	121000	5805410	8860	8860	8860	8860	0
390	20241105	120900	5805410	8860	8860	8860	8860	0
391	20241105	120800	5805410	8860	8860	8860	8860	0
392	20241105	120700	5805410	8860	8860	8860	8860	0
393	20241105	120600	5805410	8860	8860	8860	8860	0
394	20241105	120500	5805410	8860	8860	8860	8860	0
395	20241105	120400	5805410	8860	8860	8860	8860	0
396	20241105	120300	5805410	8860	8860	8860	8860	8
397	20241105	120200	5734530	8830	8830	8830	8830	0
398	20241105	120100	5734530	8830	8830	8830	8830	0
399	20241105	120000	5734530	8830	8830	8830	8830	0
400	20241105	115900	5734530	8830	8830	8830	8830	0
401	20241105	115800	5734530	8830	8830	8830	8830	0
402	20241105	115700	5734530	8830	8830	8830	8830	0
403	20241105	115600	5734530	8830	8840	8840	8830	72
404	20241105	115500	5098730	8860	8860	8860	8860	0
405	20241105	115400	5098730	8860	8860	8860	8860	0
406	20241105	115300	5098730	8860	8860	8860	8860	0
407	20241105	115200	5098730	8860	8860	8860	8860	0
408	20241105	115100	5098730	8860	8860	8860	8860	0
409	20241105	115000	5098730	8860	8860	8860	8860	0
410	20241105	114900	5098730	8860	8860	8860	8860	0
411	20241105	114800	5098730	8860	8860	8860	8860	0
412	20241105	114700	5098730	8860	8860	8860	8860	0
413	20241105	114600	5098730	8860	8860	8860	8860	0
414	20241105	114500	5098730	8860	8860	8860	8860	0
415	20241105	114400	5098730	8860	8860	8860	8860	0
416	20241105	114300	5098730	8860	8860	8860	8860	0
417	20241105	114200	5098730	8860	8860	8860	8860	0
418	20241105	114100	5098730	8860	8860	8860	8860	0
419	20241105	114000	5098730	8860	8860	8860	8860	0
420	20241105	113900	5098730	8860	8860	8860	8860	0
421	20241105	113800	5098730	8860	8860	8860	8860	0
422	20241105	113700	5098730	8860	8860	8860	8860	8
423	20241105	113600	5027850	8870	8870	8870	8870	0
424	20241105	113500	5027850	8870	8870	8870	8870	0
425	20241105	113400	5027850	8870	8870	8870	8870	0
426	20241105	113300	5027850	8870	8870	8870	8870	0
427	20241105	113200	5027850	8870	8870	8870	8870	0
428	20241105	113100	5027850	8870	8870	8870	8870	0
429	20241105	113000	5027850	8870	8870	8870	8870	0
430	20241105	112900	5027850	8870	8870	8870	8870	0
431	20241105	112800	5027850	8870	8870	8870	8870	0
432	20241105	112700	5027850	8870	8870	8870	8870	0
433	20241105	112600	5027850	8870	8870	8870	8870	0
434	20241105	112500	5027850	8870	8870	8870	8870	0
435	20241105	112400	5027850	8870	8870	8870	8870	0
436	20241105	112300	5027850	8870	8870	8870	8870	0
437	20241105	112200	5027850	8870	8870	8870	8870	0
438	20241105	112100	5027850	8870	8870	8870	8870	0
439	20241105	112000	5027850	8870	8870	8870	8870	0
440	20241105	111900	5027850	8870	8870	8870	8870	0
441	20241105	111800	5027850	8870	8870	8870	8870	0
442	20241105	111700	5027850	8870	8870	8870	8870	0
443	20241105	111600	5027850	8870	8870	8870	8870	0
444	20241105	111500	5027850	8870	8870	8870	8870	9
445	20241105	111400	4948020	8870	8860	8870	8860	25
446	20241105	111300	4726360	8870	8870	8870	8870	0
447	20241105	111200	4726360	8870	8870	8870	8870	0
448	20241105	111100	4726360	8870	8870	8870	8870	0
449	20241105	111000	4726360	8870	8870	8870	8870	0
450	20241105	110900	4726360	8870	8870	8870	8870	0
451	20241105	110800	4726360	8870	8870	8870	8870	0
452	20241105	110700	4726360	8870	8870	8870	8870	0
453	20241105	110600	4726360	8870	8870	8870	8870	0
454	20241105	110500	4726360	8870	8870	8870	8870	0
455	20241105	110400	4726360	8870	8870	8870	8870	0
456	20241105	110300	4726360	8870	8870	8870	8870	0
457	20241105	110200	4726360	8870	8870	8870	8870	0
458	20241105	110100	4726360	8870	8870	8870	8870	0
459	20241105	110000	4726360	8870	8870	8870	8870	0
460	20241105	105900	4726360	8870	8870	8870	8870	0
461	20241105	105800	4726360	8870	8870	8870	8870	0
462	20241105	105700	4726360	8870	8870	8870	8870	0
463	20241105	105600	4726360	8870	8870	8870	8870	0
464	20241105	105500	4726360	8870	8870	8870	8870	0
465	20241105	105400	4726360	8870	8870	8870	8870	0
466	20241105	105300	4726360	8870	8860	8870	8860	7
467	20241105	105200	4664290	8860	8860	8860	8860	0
468	20241105	105100	4664290	8860	8860	8860	8860	0
469	20241105	105000	4664290	8860	8860	8860	8860	0
470	20241105	104900	4664290	8860	8860	8860	8860	0
471	20241105	104800	4664290	8860	8860	8860	8860	23
472	20241105	104700	4460510	8860	8860	8860	8860	6
473	20241105	104600	4407350	8860	8860	8860	8860	0
474	20241105	104500	4407350	8860	8860	8860	8860	0
475	20241105	104400	4407350	8860	8860	8860	8860	2
476	20241105	104300	4389630	8830	8830	8830	8830	0
477	20241105	104200	4389630	8830	8830	8830	8830	0
478	20241105	104100	4389630	8830	8830	8830	8830	0
479	20241105	104000	4389630	8830	8830	8830	8830	0
480	20241105	103900	4389630	8830	8830	8830	8830	0
481	20241105	103800	4389630	8830	8830	8830	8830	0
482	20241105	103700	4389630	8830	8830	8830	8830	42
483	20241105	103600	4018770	8840	8840	8840	8840	34
484	20241105	103500	3718210	8850	8850	8850	8850	0
485	20241105	103400	3718210	8850	8850	8850	8850	0
486	20241105	103300	3718210	8850	8850	8850	8850	0
487	20241105	103200	3718210	8850	8850	8850	8850	0
488	20241105	103100	3718210	8850	8850	8850	8850	0
489	20241105	103000	3718210	8850	8850	8850	8850	2
490	20241105	102900	3700510	8840	8840	8840	8840	0
491	20241105	102800	3700510	8840	8840	8840	8840	0
492	20241105	102700	3700510	8840	8840	8840	8840	0
493	20241105	102600	3700510	8840	8840	8840	8840	0
494	20241105	102500	3700510	8840	8840	8840	8840	0
495	20241105	102400	3700510	8840	8840	8840	8840	0
496	20241105	102300	3700510	8840	8840	8840	8840	0
497	20241105	102200	3700510	8840	8840	8840	8840	0
498	20241105	102100	3700510	8840	8840	8840	8840	0
499	20241105	102000	3700510	8840	8840	8840	8840	0
500	20241105	101900	3700510	8840	8840	8840	8840	0
501	20241105	101800	3700510	8840	8840	8840	8840	0
502	20241105	101700	3700510	8840	8840	8840	8840	0
503	20241105	101600	3700510	8840	8840	8840	8840	0
504	20241105	101500	3700510	8840	8840	8840	8840	0
505	20241105	101400	3700510	8840	8840	8840	8840	0
506	20241105	101300	3700510	8840	8840	8840	8840	0
507	20241105	101200	3700510	8840	8840	8840	8840	0
508	20241105	101100	3700510	8840	8840	8840	8840	0
509	20241105	101000	3700510	8840	8840	8840	8840	0
510	20241105	100900	3700510	8840	8840	8840	8840	0
511	20241105	100800	3700510	8840	8840	8840	8840	0
512	20241105	100700	3700510	8840	8840	8840	8840	0
513	20241105	100600	3700510	8840	8840	8840	8840	0
514	20241105	100500	3700510	8840	8840	8840	8840	0
515	20241105	100400	3700510	8840	8840	8840	8840	165
516	20241105	100300	2241910	8860	8860	8860	8860	0
517	20241105	100200	2241910	8860	8860	8860	8860	0
518	20241105	100100	2241910	8860	8860	8860	8860	0
519	20241105	100000	2241910	8860	8860	8860	8860	0
520	20241105	095900	2241910	8860	8860	8860	8860	0
521	20241105	095800	2241910	8860	8860	8860	8860	0
522	20241105	095700	2241910	8860	8860	8860	8860	0
523	20241105	095600	2241910	8860	8860	8860	8860	0
524	20241105	095500	2241910	8860	8860	8860	8860	0
525	20241105	095400	2241910	8860	8860	8860	8860	0
526	20241105	095300	2241910	8860	8860	8860	8860	0
527	20241105	095200	2241910	8860	8860	8860	8860	0
528	20241105	095100	2241910	8860	8860	8860	8860	0
529	20241105	095000	2241910	8860	8860	8860	8860	0
530	20241105	094900	2241910	8860	8860	8860	8860	0
531	20241105	094800	2241910	8860	8860	8860	8860	0
532	20241105	094700	2241910	8860	8860	8860	8860	0
533	20241105	094600	2241910	8860	8860	8860	8860	0
534	20241105	094500	2241910	8860	8860	8860	8860	0
535	20241105	094400	2241910	8860	8860	8860	8860	0
536	20241105	094300	2241910	8860	8860	8860	8860	0
537	20241105	094200	2241910	8860	8860	8860	8860	2
538	20241105	094100	2224190	8870	8870	8870	8870	0
539	20241105	094000	2224190	8870	8870	8870	8870	0
540	20241105	093900	2224190	8870	8870	8870	8870	4
541	20241105	093800	2188710	8870	8870	8870	8870	1
542	20241105	093700	2179840	8870	8870	8870	8870	1
543	20241105	093600	2170970	8860	8860	8860	8860	0
544	20241105	093500	2170970	8860	8860	8860	8860	0
545	20241105	093400	2170970	8860	8860	8860	8860	0
546	20241105	093300	2170970	8860	8860	8860	8860	0
547	20241105	093200	2170970	8860	8860	8860	8860	4
548	20241105	093100	2135530	8860	8860	8860	8860	1
549	20241105	093000	2126670	8840	8840	8840	8840	0
550	20241105	092900	2126670	8840	8840	8840	8840	10
551	20241105	092800	2038270	8840	8840	8840	8840	0
552	20241105	092700	2038270	8840	8840	8840	8840	0
553	20241105	092600	2038270	8840	8840	8840	8840	0
554	20241105	092500	2038270	8840	8840	8840	8840	0
555	20241105	092400	2038270	8840	8840	8840	8840	0
556	20241105	092300	2038270	8840	8840	8840	8840	0
557	20241105	092200	2038270	8840	8840	8840	8840	0
558	20241105	092100	2038270	8840	8840	8840	8840	0
559	20241105	092000	2038270	8840	8840	8840	8840	0
560	20241105	091900	2038270	8840	8830	8840	8830	79
561	20241105	091800	1340620	8830	8810	8830	8810	73
562	20241105	091700	697290	8800	8800	8800	8800	0
563	20241105	091600	697290	8800	8810	8810	8800	9
564	20241105	091500	618050	8820	8830	8830	8820	28
565	20241105	091400	370860	8830	8830	8830	8830	0
566	20241105	091300	370860	8830	8830	8830	8830	2
567	20241105	091200	353200	8830	8830	8830	8830	0
568	20241105	091100	353200	8830	8830	8830	8830	0
569	20241105	091000	353200	8830	8830	8830	8830	10
570	20241105	090900	264900	8830	8830	8830	8830	30
571	20241105	090800	0	8830	8830	8830	8830	0
572	20241105	090700	0	8830	8830	8830	8830	0
573	20241105	090600	0	8830	8830	8830	8830	0
574	20241105	090500	0	8830	8830	8830	8830	0
575	20241105	090400	0	8830	8830	8830	8830	0
576	20241105	090300	0	8830	8830	8830	8830	0
577	20241105	090200	0	8830	8830	8830	8830	0
578	20241105	090100	0	8830	8830	8830	8830	0
579	20241105	090000	0	8830	8830	8830	8830	0