KissMeData/002420/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	183700	39635190	5750	5750	5750	5750	540
3	20241113	183600	39635190	5750	5750	5750	5750	0
4	20241113	183500	39635190	5750	5750	5750	5750	0
5	20241113	183400	39635190	5750	5750	5750	5750	0
6	20241113	183300	39635190	5750	5750	5750	5750	0
7	20241113	183200	39635190	5750	5750	5750	5750	0
8	20241113	183100	39635190	5750	5750	5750	5750	0
9	20241113	183000	39635190	5750	5750	5750	5750	0
10	20241113	182900	39635190	5750	5750	5750	5750	0
11	20241113	182800	39635190	5750	5750	5750	5750	0
12	20241113	182700	39635190	5750	5750	5750	5750	0
13	20241113	182600	39635190	5750	5750	5750	5750	0
14	20241113	182500	39635190	5750	5750	5750	5750	0
15	20241113	182400	39635190	5750	5750	5750	5750	0
16	20241113	182300	39635190	5750	5750	5750	5750	0
17	20241113	182200	39635190	5750	5750	5750	5750	0
18	20241113	182100	39635190	5750	5750	5750	5750	0
19	20241113	182000	39635190	5750	5750	5750	5750	0
20	20241113	181900	39635190	5750	5750	5750	5750	0
21	20241113	181800	39635190	5750	5750	5750	5750	0
22	20241113	181700	39635190	5750	5750	5750	5750	0
23	20241113	181600	39635190	5750	5750	5750	5750	0
24	20241113	181500	39635190	5750	5750	5750	5750	0
25	20241113	181400	39635190	5750	5750	5750	5750	0
26	20241113	181300	39635190	5750	5750	5750	5750	0
27	20241113	181200	39635190	5750	5750	5750	5750	0
28	20241113	181100	39635190	5750	5750	5750	5750	0
29	20241113	181000	39635190	5750	5750	5750	5750	0
30	20241113	180900	39635190	5750	5750	5750	5750	0
31	20241113	180800	39635190	5750	5750	5750	5750	0
32	20241113	180700	39635190	5750	5750	5750	5750	540
33	20241113	180600	39635190	5750	5750	5750	5750	0
34	20241113	180500	39635190	5750	5750	5750	5750	0
35	20241113	180400	39635190	5750	5750	5750	5750	0
36	20241113	180300	39635190	5750	5750	5750	5750	0
37	20241113	180200	39635190	5750	5750	5750	5750	0
38	20241113	180100	39635190	5750	5750	5750	5750	0
39	20241113	180000	39635190	5750	5750	5750	5750	0
40	20241113	175900	39635190	5750	5750	5750	5750	0
41	20241113	175800	39635190	5750	5750	5750	5750	0
42	20241113	175700	39635190	5750	5750	5750	5750	0
43	20241113	175600	39635190	5750	5750	5750	5750	0
44	20241113	175500	39635190	5750	5750	5750	5750	0
45	20241113	175400	39635190	5750	5750	5750	5750	0
46	20241113	175300	39635190	5750	5750	5750	5750	0
47	20241113	175200	39635190	5750	5750	5750	5750	0
48	20241113	175100	39635190	5750	5750	5750	5750	0
49	20241113	175000	39635190	5750	5750	5750	5750	0
50	20241113	174900	39635190	5750	5750	5750	5750	0
51	20241113	174800	39635190	5750	5750	5750	5750	0
52	20241113	174700	39635190	5750	5750	5750	5750	0
53	20241113	174600	39635190	5750	5750	5750	5750	0
54	20241113	174500	39635190	5750	5750	5750	5750	0
55	20241113	174400	39635190	5750	5750	5750	5750	0
56	20241113	174300	39635190	5750	5750	5750	5750	0
57	20241113	174200	39635190	5750	5750	5750	5750	0
58	20241113	174100	39635190	5750	5750	5750	5750	0
59	20241113	174000	39635190	5750	5750	5750	5750	0
60	20241113	173900	39635190	5750	5750	5750	5750	0
61	20241113	173800	39635190	5750	5750	5750	5750	0
62	20241113	173700	39635190	5750	5750	5750	5750	540
63	20241113	173600	39635190	5750	5750	5750	5750	0
64	20241113	173500	39635190	5750	5750	5750	5750	0
65	20241113	173400	39635190	5750	5750	5750	5750	0
66	20241113	173300	39635190	5750	5750	5750	5750	0
67	20241113	173200	39635190	5750	5750	5750	5750	0
68	20241113	173100	39635190	5750	5750	5750	5750	0
69	20241113	173000	39635190	5750	5750	5750	5750	0
70	20241113	172900	39635190	5750	5750	5750	5750	0
71	20241113	172800	39635190	5750	5750	5750	5750	0
72	20241113	172700	39635190	5750	5750	5750	5750	0
73	20241113	172600	39635190	5750	5750	5750	5750	0
74	20241113	172500	39635190	5750	5750	5750	5750	0
75	20241113	172400	39635190	5750	5750	5750	5750	0
76	20241113	172300	39635190	5750	5750	5750	5750	0
77	20241113	172200	39635190	5750	5750	5750	5750	0
78	20241113	172100	39635190	5750	5750	5750	5750	0
79	20241113	172000	39635190	5750	5750	5750	5750	0
80	20241113	171900	39635190	5750	5750	5750	5750	0
81	20241113	171800	39635190	5750	5750	5750	5750	0
82	20241113	171700	39635190	5750	5750	5750	5750	0
83	20241113	171600	39635190	5750	5750	5750	5750	0
84	20241113	171500	39635190	5750	5750	5750	5750	0
85	20241113	171400	39635190	5750	5750	5750	5750	0
86	20241113	171300	39635190	5750	5750	5750	5750	0
87	20241113	171200	39635190	5750	5750	5750	5750	0
88	20241113	171100	39635190	5750	5750	5750	5750	0
89	20241113	171000	39635190	5750	5750	5750	5750	0
90	20241113	170900	39635190	5750	5750	5750	5750	0
91	20241113	170800	39635190	5750	5750	5750	5750	0
92	20241113	170700	39635190	5750	5750	5750	5750	540
93	20241113	170600	39635190	5750	5750	5750	5750	0
94	20241113	170500	39635190	5750	5750	5750	5750	0
95	20241113	170400	39635190	5750	5750	5750	5750	0
96	20241113	170300	39635190	5750	5750	5750	5750	0
97	20241113	170200	39635190	5750	5750	5750	5750	0
98	20241113	170100	39635190	5750	5750	5750	5750	0
99	20241113	170000	39635190	5750	5750	5750	5750	0
100	20241113	165900	39635190	5750	5750	5750	5750	0
101	20241113	165800	39635190	5750	5750	5750	5750	0
102	20241113	165700	39635190	5750	5750	5750	5750	0
103	20241113	165600	39635190	5750	5750	5750	5750	0
104	20241113	165500	39635190	5750	5750	5750	5750	0
105	20241113	165400	39635190	5750	5750	5750	5750	0
106	20241113	165300	39635190	5750	5750	5750	5750	0
107	20241113	165200	39635190	5750	5750	5750	5750	0
108	20241113	165100	39635190	5750	5750	5750	5750	0
109	20241113	165000	39635190	5750	5750	5750	5750	0
110	20241113	164900	39635190	5750	5750	5750	5750	0
111	20241113	164800	39635190	5750	5750	5750	5750	0
112	20241113	164700	39635190	5750	5750	5750	5750	0
113	20241113	164600	39635190	5750	5750	5750	5750	0
114	20241113	164500	39635190	5750	5750	5750	5750	0
115	20241113	164400	39635190	5750	5750	5750	5750	0
116	20241113	164300	39635190	5750	5750	5750	5750	0
117	20241113	164200	39635190	5750	5750	5750	5750	0
118	20241113	164100	39635190	5750	5750	5750	5750	0
119	20241113	164000	39635190	5750	5750	5750	5750	0
120	20241113	163900	39635190	5750	5750	5750	5750	0
121	20241113	163800	39635190	5750	5750	5750	5750	0
122	20241113	163700	39635190	5750	5750	5750	5750	540
123	20241113	163600	39635190	5750	5750	5750	5750	0
124	20241113	163500	39635190	5750	5750	5750	5750	0
125	20241113	163400	39635190	5750	5750	5750	5750	0
126	20241113	163300	39635190	5750	5750	5750	5750	0
127	20241113	163200	39635190	5750	5750	5750	5750	0
128	20241113	163100	39635190	5750	5750	5750	5750	0
129	20241113	163000	39635190	5750	5750	5750	5750	0
130	20241113	162900	39635190	5750	5750	5750	5750	0
131	20241113	162800	39635190	5750	5750	5750	5750	0
132	20241113	162700	39635190	5750	5750	5750	5750	0
133	20241113	162600	39635190	5750	5750	5750	5750	0
134	20241113	162500	39635190	5750	5750	5750	5750	0
135	20241113	162400	39635190	5750	5750	5750	5750	0
136	20241113	162300	39635190	5750	5750	5750	5750	0
137	20241113	162200	39635190	5750	5750	5750	5750	0
138	20241113	162100	39635190	5750	5750	5750	5750	0
139	20241113	162000	39635190	5750	5750	5750	5750	0
140	20241113	161900	39635190	5750	5750	5750	5750	0
141	20241113	161800	39635190	5750	5750	5750	5750	0
142	20241113	161700	39635190	5750	5750	5750	5750	0
143	20241113	161600	39635190	5750	5750	5750	5750	0
144	20241113	161500	39635190	5750	5750	5750	5750	0
145	20241113	161400	39635190	5750	5750	5750	5750	0
146	20241113	161300	39635190	5750	5750	5750	5750	0
147	20241113	161200	39635190	5750	5750	5750	5750	0
148	20241113	161100	39635190	5750	5750	5750	5750	0
149	20241113	161000	39635190	5750	5750	5750	5750	0
150	20241113	160900	39635190	5750	5750	5750	5750	0
151	20241113	160800	39635190	5750	5750	5750	5750	0
152	20241113	160700	39635190	5750	5750	5750	5750	540
153	20241113	160600	39635190	5750	5750	5750	5750	0
154	20241113	160500	39635190	5750	5750	5750	5750	0
155	20241113	160400	39635190	5750	5750	5750	5750	0
156	20241113	160300	39635190	5750	5750	5750	5750	0
157	20241113	160200	39635190	5750	5750	5750	5750	0
158	20241113	160100	39635190	5750	5750	5750	5750	0
159	20241113	160000	39635190	5750	5750	5750	5750	0
160	20241113	155900	39635190	5750	5750	5750	5750	0
161	20241113	155800	39635190	5750	5750	5750	5750	0
162	20241113	155700	39635190	5750	5750	5750	5750	0
163	20241113	155600	39635190	5750	5750	5750	5750	0
164	20241113	155500	39635190	5750	5750	5750	5750	0
165	20241113	155400	39635190	5750	5750	5750	5750	0
166	20241113	155300	39635190	5750	5750	5750	5750	0
167	20241113	155200	39635190	5750	5750	5750	5750	0
168	20241113	155100	39635190	5750	5750	5750	5750	0
169	20241113	155000	39635190	5750	5750	5750	5750	0
170	20241113	154900	39635190	5750	5750	5750	5750	0
171	20241113	154800	39635190	5750	5750	5750	5750	0
172	20241113	154700	39635190	5750	5750	5750	5750	0
173	20241113	154600	39635190	5750	5750	5750	5750	0
174	20241113	154500	39635190	5750	5750	5750	5750	0
175	20241113	154400	39635190	5750	5750	5750	5750	0
176	20241113	154300	39635190	5750	5750	5750	5750	0
177	20241113	154200	39635190	5750	5750	5750	5750	0
178	20241113	154100	39635190	5750	5750	5750	5750	0
179	20241113	154000	39635190	5750	5750	5750	5750	0
180	20241113	153900	39635190	5750	5750	5750	5750	0
181	20241113	153800	39635190	5750	5750	5750	5750	0
182	20241113	153700	39635190	5750	5750	5750	5750	540
183	20241113	153600	39635190	5750	5750	5750	5750	0
184	20241113	153500	39635190	5750	5750	5750	5750	0
185	20241113	153400	39635190	5750	5750	5750	5750	0
186	20241113	153300	39635190	5750	5750	5750	5750	0
187	20241113	153200	39635190	5750	5750	5750	5750	0
188	20241113	153100	39635190	5750	5750	5750	5750	0
189	20241113	153000	39635190	5750	5750	5750	5750	540
190	20241113	152900	36530190	5750	5750	5750	5750	0
191	20241113	152800	36530190	5750	5750	5750	5750	0
192	20241113	152700	36530190	5750	5750	5750	5750	0
193	20241113	152600	36530190	5750	5750	5750	5750	0
194	20241113	152500	36530190	5750	5750	5750	5750	0
195	20241113	152400	36530190	5750	5750	5750	5750	0
196	20241113	152300	36530190	5750	5750	5750	5750	0
197	20241113	152200	36530190	5750	5750	5750	5750	0
198	20241113	152100	36530190	5750	5750	5750	5750	0
199	20241113	152000	36530190	5750	5750	5750	5750	0
200	20241113	151900	36530190	5750	5770	5770	5750	292
201	20241113	151800	34846410	5800	5800	5800	5800	0
202	20241113	151700	34846410	5800	5800	5800	5800	0
203	20241113	151600	34846410	5800	5800	5800	5800	0
204	20241113	151500	34846410	5800	5780	5800	5770	78
205	20241113	151400	34396310	5780	5780	5780	5780	2
206	20241113	151300	34384750	5780	5780	5780	5780	0
207	20241113	151200	34384750	5780	5780	5780	5780	0
208	20241113	151100	34384750	5780	5780	5780	5780	0
209	20241113	151000	34384750	5780	5780	5780	5780	0
210	20241113	150900	34384750	5780	5780	5780	5780	2
211	20241113	150800	34373190	5780	5790	5790	5780	659
212	20241113	150700	30564140	5780	5780	5780	5780	0
213	20241113	150600	30564140	5780	5780	5780	5780	0
214	20241113	150500	30564140	5780	5780	5780	5780	0
215	20241113	150400	30564140	5780	5790	5790	5780	627
216	20241113	150300	26939680	5790	5790	5790	5790	0
217	20241113	150200	26939680	5790	5790	5790	5790	0
218	20241113	150100	26939680	5790	5790	5790	5790	0
219	20241113	150000	26939680	5790	5790	5790	5790	0
220	20241113	145900	26939680	5790	5790	5790	5790	0
221	20241113	145800	26939680	5790	5790	5790	5790	0
222	20241113	145700	26939680	5790	5790	5790	5790	0
223	20241113	145600	26939680	5790	5790	5790	5790	0
224	20241113	145500	26939680	5790	5790	5790	5790	0
225	20241113	145400	26939680	5790	5790	5790	5790	0
226	20241113	145300	26939680	5790	5790	5790	5790	0
227	20241113	145200	26939680	5790	5790	5790	5790	0
228	20241113	145100	26939680	5790	5790	5790	5790	0
229	20241113	145000	26939680	5790	5790	5790	5790	0
230	20241113	144900	26939680	5790	5790	5790	5790	0
231	20241113	144800	26939680	5790	5790	5790	5790	0
232	20241113	144700	26939680	5790	5790	5790	5790	0
233	20241113	144600	26939680	5790	5790	5790	5790	0
234	20241113	144500	26939680	5790	5790	5790	5790	0
235	20241113	144400	26939680	5790	5790	5790	5790	0
236	20241113	144300	26939680	5790	5790	5790	5790	3
237	20241113	144200	26922310	5790	5790	5790	5790	0
238	20241113	144100	26922310	5790	5790	5790	5790	0
239	20241113	144000	26922310	5790	5790	5790	5790	0
240	20241113	143900	26922310	5790	5790	5790	5790	0
241	20241113	143800	26922310	5790	5790	5790	5790	0
242	20241113	143700	26922310	5790	5790	5790	5790	0
243	20241113	143600	26922310	5790	5790	5790	5790	731
244	20241113	143500	22689820	5790	5790	5790	5790	0
245	20241113	143400	22689820	5790	5790	5790	5790	37
246	20241113	143300	22475590	5800	5800	5800	5800	8
247	20241113	143200	22429190	5800	5800	5800	5800	327
248	20241113	143100	20532590	5800	5800	5800	5800	0
249	20241113	143000	20532590	5800	5800	5800	5800	0
250	20241113	142900	20532590	5800	5800	5800	5800	0
251	20241113	142800	20532590	5800	5800	5800	5800	0
252	20241113	142700	20532590	5800	5800	5800	5800	0
253	20241113	142600	20532590	5800	5800	5800	5800	0
254	20241113	142500	20532590	5800	5800	5800	5800	0
255	20241113	142400	20532590	5800	5800	5800	5800	0
256	20241113	142300	20532590	5800	5800	5800	5800	0
257	20241113	142200	20532590	5800	5810	5810	5800	310
258	20241113	142100	18731850	5820	5820	5820	5820	0
259	20241113	142000	18731850	5820	5820	5820	5820	0
260	20241113	141900	18731850	5820	5820	5820	5820	0
261	20241113	141800	18731850	5820	5820	5820	5820	0
262	20241113	141700	18731850	5820	5820	5820	5820	0
263	20241113	141600	18731850	5820	5820	5820	5820	0
264	20241113	141500	18731850	5820	5820	5820	5820	0
265	20241113	141400	18731850	5820	5820	5820	5820	0
266	20241113	141300	18731850	5820	5820	5820	5820	0
267	20241113	141200	18731850	5820	5820	5820	5820	0
268	20241113	141100	18731850	5820	5820	5820	5820	0
269	20241113	141000	18731850	5820	5820	5820	5820	0
270	20241113	140900	18731850	5820	5820	5820	5820	0
271	20241113	140800	18731850	5820	5820	5820	5820	0
272	20241113	140700	18731850	5820	5820	5820	5820	0
273	20241113	140600	18731850	5820	5820	5820	5820	0
274	20241113	140500	18731850	5820	5820	5820	5820	0
275	20241113	140400	18731850	5820	5820	5820	5820	0
276	20241113	140300	18731850	5820	5820	5820	5820	0
277	20241113	140200	18731850	5820	5820	5820	5820	0
278	20241113	140100	18731850	5820	5820	5820	5820	0
279	20241113	140000	18731850	5820	5820	5820	5820	0
280	20241113	135900	18731850	5820	5820	5820	5820	0
281	20241113	135800	18731850	5820	5820	5820	5820	0
282	20241113	135700	18731850	5820	5820	5820	5820	0
283	20241113	135600	18731850	5820	5820	5820	5820	0
284	20241113	135500	18731850	5820	5820	5820	5820	0
285	20241113	135400	18731850	5820	5820	5820	5820	0
286	20241113	135300	18731850	5820	5820	5820	5820	0
287	20241113	135200	18731850	5820	5820	5820	5820	102
288	20241113	135100	18138210	5820	5820	5820	5820	0
289	20241113	135000	18138210	5820	5820	5820	5820	0
290	20241113	134900	18138210	5820	5830	5830	5820	120
291	20241113	134800	17439610	5830	5830	5830	5830	0
292	20241113	134700	17439610	5830	5830	5830	5830	15
293	20241113	134600	17352160	5830	5830	5830	5830	0
294	20241113	134500	17352160	5830	5830	5830	5830	0
295	20241113	134400	17352160	5830	5830	5830	5830	0
296	20241113	134300	17352160	5830	5830	5830	5830	0
297	20241113	134200	17352160	5830	5830	5830	5830	5
298	20241113	134100	17323010	5830	5830	5830	5830	0
299	20241113	134000	17323010	5830	5830	5830	5830	0
300	20241113	133900	17323010	5830	5830	5830	5830	0
301	20241113	133800	17323010	5830	5830	5830	5830	0
302	20241113	133700	17323010	5830	5830	5830	5830	0
303	20241113	133600	17323010	5830	5830	5830	5830	0
304	20241113	133500	17323010	5830	5830	5830	5830	0
305	20241113	133400	17323010	5830	5830	5830	5830	0
306	20241113	133300	17323010	5830	5830	5830	5830	0
307	20241113	133200	17323010	5830	5830	5830	5830	0
308	20241113	133100	17323010	5830	5830	5830	5830	0
309	20241113	133000	17323010	5830	5830	5830	5830	0
310	20241113	132900	17323010	5830	5830	5830	5830	0
311	20241113	132800	17323010	5830	5830	5830	5830	0
312	20241113	132700	17323010	5830	5830	5830	5830	0
313	20241113	132600	17323010	5830	5830	5830	5830	0
314	20241113	132500	17323010	5830	5830	5830	5830	0
315	20241113	132400	17323010	5830	5830	5830	5830	0
316	20241113	132300	17323010	5830	5830	5830	5830	0
317	20241113	132200	17323010	5830	5830	5830	5830	0
318	20241113	132100	17323010	5830	5830	5830	5830	0
319	20241113	132000	17323010	5830	5830	5830	5830	0
320	20241113	131900	17323010	5830	5830	5830	5830	0
321	20241113	131800	17323010	5830	5830	5830	5830	0
322	20241113	131700	17323010	5830	5830	5830	5830	0
323	20241113	131600	17323010	5830	5830	5830	5830	103
324	20241113	131500	16722520	5840	5840	5840	5840	8
325	20241113	131400	16675800	5840	5840	5840	5840	0
326	20241113	131300	16675800	5840	5840	5840	5840	1
327	20241113	131200	16669960	5840	5840	5840	5840	0
328	20241113	131100	16669960	5840	5840	5840	5840	0
329	20241113	131000	16669960	5840	5840	5840	5840	0
330	20241113	130900	16669960	5840	5840	5840	5840	0
331	20241113	130800	16669960	5840	5840	5840	5840	0
332	20241113	130700	16669960	5840	5840	5840	5840	0
333	20241113	130600	16669960	5840	5840	5840	5840	0
334	20241113	130500	16669960	5840	5840	5840	5840	0
335	20241113	130400	16669960	5840	5840	5840	5840	0
336	20241113	130300	16669960	5840	5840	5840	5840	0
337	20241113	130200	16669960	5840	5840	5840	5840	0
338	20241113	130100	16669960	5840	5840	5840	5840	0
339	20241113	130000	16669960	5840	5840	5840	5840	0
340	20241113	125900	16669960	5840	5840	5840	5840	1
341	20241113	125800	16664120	5840	5840	5840	5840	0
342	20241113	125700	16664120	5840	5840	5840	5840	0
343	20241113	125600	16664120	5840	5840	5840	5840	0
344	20241113	125500	16664120	5840	5840	5840	5840	0
345	20241113	125400	16664120	5840	5840	5840	5840	0
346	20241113	125300	16664120	5840	5840	5840	5840	0
347	20241113	125200	16664120	5840	5840	5840	5840	0
348	20241113	125100	16664120	5840	5840	5840	5840	0
349	20241113	125000	16664120	5840	5840	5840	5840	0
350	20241113	124900	16664120	5840	5840	5840	5840	0
351	20241113	124800	16664120	5840	5840	5840	5840	0
352	20241113	124700	16664120	5840	5840	5840	5840	0
353	20241113	124600	16664120	5840	5840	5840	5840	10
354	20241113	124500	16605720	5840	5840	5840	5840	0
355	20241113	124400	16605720	5840	5840	5840	5840	0
356	20241113	124300	16605720	5840	5840	5840	5840	0
357	20241113	124200	16605720	5840	5840	5840	5840	0
358	20241113	124100	16605720	5840	5840	5840	5840	0
359	20241113	124000	16605720	5840	5840	5840	5840	0
360	20241113	123900	16605720	5840	5840	5840	5840	0
361	20241113	123800	16605720	5840	5840	5840	5840	0
362	20241113	123700	16605720	5840	5840	5840	5840	0
363	20241113	123600	16605720	5840	5860	5860	5840	150
364	20241113	123500	15729690	5890	5890	5890	5890	0
365	20241113	123400	15729690	5890	5890	5890	5890	0
366	20241113	123300	15729690	5890	5890	5890	5890	0
367	20241113	123200	15729690	5890	5890	5890	5890	0
368	20241113	123100	15729690	5890	5890	5890	5890	0
369	20241113	123000	15729690	5890	5890	5890	5890	0
370	20241113	122900	15729690	5890	5890	5890	5890	0
371	20241113	122800	15729690	5890	5860	5890	5860	30
372	20241113	122700	15553700	5860	5830	5860	5830	39
373	20241113	122600	15326250	5830	5820	5830	5820	43
374	20241113	122500	15075980	5820	5820	5820	5820	1
375	20241113	122400	15070160	5810	5810	5810	5810	0
376	20241113	122300	15070160	5810	5810	5810	5810	0
377	20241113	122200	15070160	5810	5810	5810	5810	0
378	20241113	122100	15070160	5810	5810	5810	5810	0
379	20241113	122000	15070160	5810	5810	5810	5810	0
380	20241113	121900	15070160	5810	5810	5810	5810	0
381	20241113	121800	15070160	5810	5810	5810	5810	0
382	20241113	121700	15070160	5810	5810	5810	5810	0
383	20241113	121600	15070160	5810	5810	5810	5810	0
384	20241113	121500	15070160	5810	5810	5810	5810	0
385	20241113	121400	15070160	5810	5810	5810	5810	0
386	20241113	121300	15070160	5810	5810	5810	5810	0
387	20241113	121200	15070160	5810	5810	5810	5810	0
388	20241113	121100	15070160	5810	5810	5810	5810	0
389	20241113	121000	15070160	5810	5810	5810	5810	0
390	20241113	120900	15070160	5810	5810	5810	5810	0
391	20241113	120800	15070160	5810	5810	5810	5810	0
392	20241113	120700	15070160	5810	5810	5810	5810	0
393	20241113	120600	15070160	5810	5810	5810	5810	0
394	20241113	120500	15070160	5810	5810	5810	5810	0
395	20241113	120400	15070160	5810	5810	5810	5810	0
396	20241113	120300	15070160	5810	5810	5810	5810	0
397	20241113	120200	15070160	5810	5810	5810	5810	0
398	20241113	120100	15070160	5810	5810	5810	5810	0
399	20241113	120000	15070160	5810	5810	5810	5810	3
400	20241113	115900	15052730	5810	5810	5810	5810	0
401	20241113	115800	15052730	5810	5810	5810	5810	0
402	20241113	115700	15052730	5810	5810	5810	5810	0
403	20241113	115600	15052730	5810	5810	5810	5810	1
404	20241113	115500	15046920	5810	5810	5810	5810	0
405	20241113	115400	15046920	5810	5810	5810	5810	0
406	20241113	115300	15046920	5810	5810	5810	5810	0
407	20241113	115200	15046920	5810	5810	5810	5810	0
408	20241113	115100	15046920	5810	5810	5810	5810	0
409	20241113	115000	15046920	5810	5810	5810	5810	0
410	20241113	114900	15046920	5810	5810	5810	5810	0
411	20241113	114800	15046920	5810	5810	5810	5810	0
412	20241113	114700	15046920	5810	5810	5810	5810	0
413	20241113	114600	15046920	5810	5810	5810	5810	0
414	20241113	114500	15046920	5810	5810	5810	5810	0
415	20241113	114400	15046920	5810	5810	5810	5810	0
416	20241113	114300	15046920	5810	5810	5810	5810	0
417	20241113	114200	15046920	5810	5810	5810	5810	0
418	20241113	114100	15046920	5810	5810	5810	5810	0
419	20241113	114000	15046920	5810	5810	5810	5810	0
420	20241113	113900	15046920	5810	5810	5810	5810	0
421	20241113	113800	15046920	5810	5810	5810	5810	0
422	20241113	113700	15046920	5810	5810	5810	5810	0
423	20241113	113600	15046920	5810	5810	5810	5810	0
424	20241113	113500	15046920	5810	5810	5810	5810	0
425	20241113	113400	15046920	5810	5810	5810	5810	0
426	20241113	113300	15046920	5810	5810	5810	5810	0
427	20241113	113200	15046920	5810	5810	5810	5810	0
428	20241113	113100	15046920	5810	5810	5810	5810	0
429	20241113	113000	15046920	5810	5810	5810	5810	0
430	20241113	112900	15046920	5810	5810	5810	5810	0
431	20241113	112800	15046920	5810	5810	5810	5810	0
432	20241113	112700	15046920	5810	5810	5810	5810	0
433	20241113	112600	15046920	5810	5810	5810	5810	0
434	20241113	112500	15046920	5810	5810	5810	5810	0
435	20241113	112400	15046920	5810	5810	5810	5810	0
436	20241113	112300	15046920	5810	5810	5810	5810	0
437	20241113	112200	15046920	5810	5810	5810	5810	0
438	20241113	112100	15046920	5810	5810	5810	5810	0
439	20241113	112000	15046920	5810	5810	5810	5810	0
440	20241113	111900	15046920	5810	5810	5810	5810	0
441	20241113	111800	15046920	5810	5810	5810	5810	0
442	20241113	111700	15046920	5810	5810	5810	5810	210
443	20241113	111600	13826820	5790	5790	5790	5790	0
444	20241113	111500	13826820	5790	5790	5790	5790	0
445	20241113	111400	13826820	5790	5820	5820	5790	993
446	20241113	111300	8066150	5830	5830	5830	5830	0
447	20241113	111200	8066150	5830	5830	5830	5830	0
448	20241113	111100	8066150	5830	5830	5830	5830	0
449	20241113	111000	8066150	5830	5830	5830	5830	0
450	20241113	110900	8066150	5830	5830	5830	5830	0
451	20241113	110800	8066150	5830	5830	5830	5830	0
452	20241113	110700	8066150	5830	5830	5830	5830	0
453	20241113	110600	8066150	5830	5830	5830	5830	0
454	20241113	110500	8066150	5830	5830	5830	5830	0
455	20241113	110400	8066150	5830	5830	5830	5830	0
456	20241113	110300	8066150	5830	5830	5830	5830	0
457	20241113	110200	8066150	5830	5830	5830	5830	0
458	20241113	110100	8066150	5830	5830	5830	5830	0
459	20241113	110000	8066150	5830	5830	5830	5830	0
460	20241113	105900	8066150	5830	5830	5830	5830	0
461	20241113	105800	8066150	5830	5830	5830	5830	0
462	20241113	105700	8066150	5830	5830	5830	5830	0
463	20241113	105600	8066150	5830	5830	5830	5830	0
464	20241113	105500	8066150	5830	5830	5830	5830	0
465	20241113	105400	8066150	5830	5830	5830	5830	0
466	20241113	105300	8066150	5830	5830	5830	5830	0
467	20241113	105200	8066150	5830	5830	5830	5830	0
468	20241113	105100	8066150	5830	5830	5830	5830	0
469	20241113	105000	8066150	5830	5830	5830	5830	0
470	20241113	104900	8066150	5830	5830	5830	5830	1
471	20241113	104800	8060320	5820	5820	5820	5820	0
472	20241113	104700	8060320	5820	5820	5820	5820	0
473	20241113	104600	8060320	5820	5820	5820	5820	0
474	20241113	104500	8060320	5820	5820	5820	5820	0
475	20241113	104400	8060320	5820	5820	5820	5820	0
476	20241113	104300	8060320	5820	5820	5820	5820	0
477	20241113	104200	8060320	5820	5820	5820	5820	0
478	20241113	104100	8060320	5820	5820	5820	5820	34
479	20241113	104000	7862440	5810	5810	5810	5810	0
480	20241113	103900	7862440	5810	5810	5810	5810	0
481	20241113	103800	7862440	5810	5810	5810	5810	0
482	20241113	103700	7862440	5810	5810	5810	5810	0
483	20241113	103600	7862440	5810	5810	5810	5810	0
484	20241113	103500	7862440	5810	5810	5810	5810	0
485	20241113	103400	7862440	5810	5810	5810	5810	0
486	20241113	103300	7862440	5810	5810	5810	5810	0
487	20241113	103200	7862440	5810	5810	5810	5810	0
488	20241113	103100	7862440	5810	5810	5810	5810	0
489	20241113	103000	7862440	5810	5810	5810	5810	0
490	20241113	102900	7862440	5810	5810	5810	5810	0
491	20241113	102800	7862440	5810	5810	5810	5810	0
492	20241113	102700	7862440	5810	5810	5810	5810	0
493	20241113	102600	7862440	5810	5810	5810	5810	0
494	20241113	102500	7862440	5810	5810	5810	5810	0
495	20241113	102400	7862440	5810	5810	5810	5810	0
496	20241113	102300	7862440	5810	5810	5810	5810	15
497	20241113	102200	7775290	5800	5800	5800	5800	0
498	20241113	102100	7775290	5800	5800	5800	5800	0
499	20241113	102000	7775290	5800	5800	5800	5800	0
500	20241113	101900	7775290	5800	5800	5800	5800	0
501	20241113	101800	7775290	5800	5800	5800	5800	0
502	20241113	101700	7775290	5800	5820	5820	5800	298
503	20241113	101600	6043990	5820	5820	5820	5820	0
504	20241113	101500	6043990	5820	5820	5820	5820	0
505	20241113	101400	6043990	5820	5820	5820	5820	0
506	20241113	101300	6043990	5820	5830	5830	5820	66
507	20241113	101200	5659670	5840	5840	5840	5840	0
508	20241113	101100	5659670	5840	5840	5840	5840	0
509	20241113	101000	5659670	5840	5840	5840	5840	0
510	20241113	100900	5659670	5840	5840	5840	5840	0
511	20241113	100800	5659670	5840	5840	5840	5840	0
512	20241113	100700	5659670	5840	5840	5840	5840	0
513	20241113	100600	5659670	5840	5840	5840	5840	0
514	20241113	100500	5659670	5840	5840	5840	5840	30
515	20241113	100400	5484470	5850	5850	5850	5850	0
516	20241113	100300	5484470	5850	5850	5850	5850	0
517	20241113	100200	5484470	5850	5850	5850	5850	0
518	20241113	100100	5484470	5850	5850	5850	5850	0
519	20241113	100000	5484470	5850	5850	5850	5850	5
520	20241113	095900	5455220	5840	5840	5840	5840	0
521	20241113	095800	5455220	5840	5840	5840	5840	0
522	20241113	095700	5455220	5840	5840	5840	5840	0
523	20241113	095600	5455220	5840	5840	5840	5840	0
524	20241113	095500	5455220	5840	5840	5840	5840	20
525	20241113	095400	5338420	5840	5840	5840	5840	0
526	20241113	095300	5338420	5840	5840	5840	5840	0
527	20241113	095200	5338420	5840	5840	5840	5840	0
528	20241113	095100	5338420	5840	5840	5840	5840	0
529	20241113	095000	5338420	5840	5840	5840	5840	0
530	20241113	094900	5338420	5840	5840	5840	5840	0
531	20241113	094800	5338420	5840	5840	5840	5840	0
532	20241113	094700	5338420	5840	5840	5840	5840	0
533	20241113	094600	5338420	5840	5840	5840	5840	0
534	20241113	094500	5338420	5840	5840	5840	5840	0
535	20241113	094400	5338420	5840	5840	5840	5840	0
536	20241113	094300	5338420	5840	5840	5840	5840	100
537	20241113	094200	4754420	5840	5840	5840	5840	0
538	20241113	094100	4754420	5840	5840	5840	5840	0
539	20241113	094000	4754420	5840	5840	5840	5840	0
540	20241113	093900	4754420	5840	5850	5850	5840	4
541	20241113	093800	4731040	5910	5810	5910	5810	66
542	20241113	093700	4346080	5910	5910	5910	5910	1
543	20241113	093600	4340170	5920	5830	5920	5830	78
544	20241113	093500	3885160	5830	5830	5830	5830	0
545	20241113	093400	3885160	5830	5830	5830	5830	0
546	20241113	093300	3885160	5830	5830	5830	5830	1
547	20241113	093200	3879330	5810	5830	5830	5810	104
548	20241113	093100	3275070	5820	5820	5820	5820	34
549	20241113	093000	3077190	5820	5820	5820	5820	1
550	20241113	092900	3071370	5810	5810	5810	5810	0
551	20241113	092800	3071370	5810	5810	5810	5810	3
552	20241113	092700	3053940	5810	5810	5810	5810	0
553	20241113	092600	3053940	5810	5810	5810	5810	0
554	20241113	092500	3053940	5810	5820	5820	5810	80
555	20241113	092400	2588980	5850	5850	5850	5850	0
556	20241113	092300	2588980	5850	5850	5850	5850	0
557	20241113	092200	2588980	5850	5850	5850	5850	0
558	20241113	092100	2588980	5850	5850	5850	5850	0
559	20241113	092000	2588980	5850	5850	5850	5850	0
560	20241113	091900	2588980	5850	5850	5850	5850	0
561	20241113	091800	2588980	5850	5850	5850	5850	0
562	20241113	091700	2588980	5850	5850	5850	5850	0
563	20241113	091600	2588980	5850	5850	5850	5850	0
564	20241113	091500	2588980	5850	5840	5850	5840	21
565	20241113	091400	2466320	5830	5830	5830	5830	0
566	20241113	091300	2466320	5830	5830	5830	5830	42
567	20241113	091200	2221460	5830	5900	5910	5830	63
568	20241113	091100	1850530	5880	5880	5880	5880	119
569	20241113	091000	1150810	5880	5880	5880	5880	0
570	20241113	090900	1150810	5880	5880	5880	5880	0
571	20241113	090800	1150810	5880	5830	5880	5830	19
572	20241113	090700	1039700	5830	5830	5830	5830	0
573	20241113	090600	1039700	5830	5820	5830	5820	45
574	20241113	090500	777450	5830	5830	5830	5830	54
575	20241113	090400	462630	5830	5830	5830	5830	3
576	20241113	090300	445140	5870	5870	5870	5870	4
577	20241113	090200	421660	5840	5840	5840	5840	13
578	20241113	090100	345740	5860	5860	5860	5860	35
579	20241113	090000	140640	5860	5860	5860	5860	24