KissMeData/002920/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183800	64701025	2880	2880	2880	2880	534
3	20231129	183700	64701025	2880	2880	2880	2880	0
4	20231129	183600	64701025	2880	2880	2880	2880	0
5	20231129	183500	64701025	2880	2880	2880	2880	0
6	20231129	183400	64701025	2880	2880	2880	2880	0
7	20231129	183300	64701025	2880	2880	2880	2880	0
8	20231129	183200	64701025	2880	2880	2880	2880	0
9	20231129	183100	64701025	2880	2880	2880	2880	0
10	20231129	183000	64701025	2880	2880	2880	2880	0
11	20231129	182900	64701025	2880	2880	2880	2880	0
12	20231129	182800	64701025	2880	2880	2880	2880	0
13	20231129	182700	64701025	2880	2880	2880	2880	0
14	20231129	182600	64701025	2880	2880	2880	2880	0
15	20231129	182500	64701025	2880	2880	2880	2880	0
16	20231129	182400	64701025	2880	2880	2880	2880	0
17	20231129	182300	64701025	2880	2880	2880	2880	0
18	20231129	182200	64701025	2880	2880	2880	2880	0
19	20231129	182100	64701025	2880	2880	2880	2880	0
20	20231129	182000	64701025	2880	2880	2880	2880	0
21	20231129	181900	64701025	2880	2880	2880	2880	0
22	20231129	181800	64701025	2880	2880	2880	2880	0
23	20231129	181700	64701025	2880	2880	2880	2880	0
24	20231129	181600	64701025	2880	2880	2880	2880	0
25	20231129	181500	64701025	2880	2880	2880	2880	0
26	20231129	181400	64701025	2880	2880	2880	2880	0
27	20231129	181300	64701025	2880	2880	2880	2880	0
28	20231129	181200	64701025	2880	2880	2880	2880	0
29	20231129	181100	64701025	2880	2880	2880	2880	0
30	20231129	181000	64701025	2880	2880	2880	2880	0
31	20231129	180900	64701025	2880	2880	2880	2880	0
32	20231129	180800	64701025	2880	2880	2880	2880	534
33	20231129	180700	64701025	2880	2880	2880	2880	0
34	20231129	180600	64701025	2880	2880	2880	2880	0
35	20231129	180500	64701025	2880	2880	2880	2880	0
36	20231129	180400	64701025	2880	2880	2880	2880	0
37	20231129	180300	64701025	2880	2880	2880	2880	0
38	20231129	180200	64701025	2880	2880	2880	2880	0
39	20231129	180100	64701025	2880	2880	2880	2880	0
40	20231129	180000	64701025	2880	2880	2880	2880	0
41	20231129	175900	64701025	2880	2880	2880	2880	0
42	20231129	175800	64701025	2880	2880	2880	2880	0
43	20231129	175700	64701025	2880	2880	2880	2880	0
44	20231129	175600	64701025	2880	2880	2880	2880	0
45	20231129	175500	64701025	2880	2880	2880	2880	0
46	20231129	175400	64701025	2880	2880	2880	2880	0
47	20231129	175300	64701025	2880	2880	2880	2880	0
48	20231129	175200	64701025	2880	2880	2880	2880	0
49	20231129	175100	64701025	2880	2880	2880	2880	0
50	20231129	175000	64701025	2880	2880	2880	2880	0
51	20231129	174900	64701025	2880	2880	2880	2880	0
52	20231129	174800	64701025	2880	2880	2880	2880	0
53	20231129	174700	64701025	2880	2880	2880	2880	0
54	20231129	174600	64701025	2880	2880	2880	2880	0
55	20231129	174500	64701025	2880	2880	2880	2880	0
56	20231129	174400	64701025	2880	2880	2880	2880	0
57	20231129	174300	64701025	2880	2880	2880	2880	0
58	20231129	174200	64701025	2880	2880	2880	2880	0
59	20231129	174100	64701025	2880	2880	2880	2880	0
60	20231129	174000	64701025	2880	2880	2880	2880	0
61	20231129	173900	64701025	2880	2880	2880	2880	0
62	20231129	173800	64701025	2880	2880	2880	2880	534
63	20231129	173700	64701025	2880	2880	2880	2880	0
64	20231129	173600	64701025	2880	2880	2880	2880	0
65	20231129	173500	64701025	2880	2880	2880	2880	0
66	20231129	173400	64701025	2880	2880	2880	2880	0
67	20231129	173300	64701025	2880	2880	2880	2880	0
68	20231129	173200	64701025	2880	2880	2880	2880	0
69	20231129	173100	64701025	2880	2880	2880	2880	0
70	20231129	173000	64701025	2880	2880	2880	2880	0
71	20231129	172900	64701025	2880	2880	2880	2880	0
72	20231129	172800	64701025	2880	2880	2880	2880	0
73	20231129	172700	64701025	2880	2880	2880	2880	0
74	20231129	172600	64701025	2880	2880	2880	2880	0
75	20231129	172500	64701025	2880	2880	2880	2880	0
76	20231129	172400	64701025	2880	2880	2880	2880	0
77	20231129	172300	64701025	2880	2880	2880	2880	0
78	20231129	172200	64701025	2880	2880	2880	2880	0
79	20231129	172100	64701025	2880	2880	2880	2880	0
80	20231129	172000	64701025	2880	2880	2880	2880	0
81	20231129	171900	64701025	2880	2880	2880	2880	0
82	20231129	171800	64701025	2880	2880	2880	2880	0
83	20231129	171700	64701025	2880	2880	2880	2880	0
84	20231129	171600	64701025	2880	2880	2880	2880	0
85	20231129	171500	64701025	2880	2880	2880	2880	0
86	20231129	171400	64701025	2880	2880	2880	2880	0
87	20231129	171300	64701025	2880	2880	2880	2880	0
88	20231129	171200	64701025	2880	2880	2880	2880	0
89	20231129	171100	64701025	2880	2880	2880	2880	0
90	20231129	171000	64701025	2880	2880	2880	2880	0
91	20231129	170900	64701025	2880	2880	2880	2880	0
92	20231129	170800	64701025	2880	2880	2880	2880	534
93	20231129	170700	64701025	2880	2880	2880	2880	0
94	20231129	170600	64701025	2880	2880	2880	2880	0
95	20231129	170500	64701025	2880	2880	2880	2880	0
96	20231129	170400	64701025	2880	2880	2880	2880	0
97	20231129	170300	64701025	2880	2880	2880	2880	0
98	20231129	170200	64701025	2880	2880	2880	2880	0
99	20231129	170100	64701025	2880	2880	2880	2880	0
100	20231129	170000	64701025	2880	2880	2880	2880	0
101	20231129	165900	64701025	2880	2880	2880	2880	0
102	20231129	165800	64701025	2880	2880	2880	2880	0
103	20231129	165700	64701025	2880	2880	2880	2880	0
104	20231129	165600	64701025	2880	2880	2880	2880	0
105	20231129	165500	64701025	2880	2880	2880	2880	0
106	20231129	165400	64701025	2880	2880	2880	2880	0
107	20231129	165300	64701025	2880	2880	2880	2880	0
108	20231129	165200	64701025	2880	2880	2880	2880	0
109	20231129	165100	64701025	2880	2880	2880	2880	0
110	20231129	165000	64701025	2880	2880	2880	2880	0
111	20231129	164900	64701025	2880	2880	2880	2880	0
112	20231129	164800	64701025	2880	2880	2880	2880	0
113	20231129	164700	64701025	2880	2880	2880	2880	0
114	20231129	164600	64701025	2880	2880	2880	2880	0
115	20231129	164500	64701025	2880	2880	2880	2880	0
116	20231129	164400	64701025	2880	2880	2880	2880	0
117	20231129	164300	64701025	2880	2880	2880	2880	0
118	20231129	164200	64701025	2880	2880	2880	2880	0
119	20231129	164100	64701025	2880	2880	2880	2880	0
120	20231129	164000	64701025	2880	2880	2880	2880	0
121	20231129	163900	64701025	2880	2880	2880	2880	0
122	20231129	163800	64701025	2880	2880	2880	2880	534
123	20231129	163700	64701025	2880	2880	2880	2880	0
124	20231129	163600	64701025	2880	2880	2880	2880	0
125	20231129	163500	64701025	2880	2880	2880	2880	0
126	20231129	163400	64701025	2880	2880	2880	2880	0
127	20231129	163300	64701025	2880	2880	2880	2880	0
128	20231129	163200	64701025	2880	2880	2880	2880	0
129	20231129	163100	64701025	2880	2880	2880	2880	0
130	20231129	163000	64701025	2880	2880	2880	2880	0
131	20231129	162900	64701025	2880	2880	2880	2880	0
132	20231129	162800	64701025	2880	2880	2880	2880	0
133	20231129	162700	64701025	2880	2880	2880	2880	0
134	20231129	162600	64701025	2880	2880	2880	2880	0
135	20231129	162500	64701025	2880	2880	2880	2880	0
136	20231129	162400	64701025	2880	2880	2880	2880	0
137	20231129	162300	64701025	2880	2880	2880	2880	0
138	20231129	162200	64701025	2880	2880	2880	2880	0
139	20231129	162100	64701025	2880	2880	2880	2880	0
140	20231129	162000	64701025	2880	2880	2880	2880	0
141	20231129	161900	64701025	2880	2880	2880	2880	0
142	20231129	161800	64701025	2880	2880	2880	2880	0
143	20231129	161700	64701025	2880	2880	2880	2880	0
144	20231129	161600	64701025	2880	2880	2880	2880	0
145	20231129	161500	64701025	2880	2880	2880	2880	0
146	20231129	161400	64701025	2880	2880	2880	2880	0
147	20231129	161300	64701025	2880	2880	2880	2880	0
148	20231129	161200	64701025	2880	2880	2880	2880	0
149	20231129	161100	64701025	2880	2880	2880	2880	0
150	20231129	161000	64701025	2880	2880	2880	2880	0
151	20231129	160900	64701025	2880	2880	2880	2880	0
152	20231129	160800	64701025	2880	2880	2880	2880	534
153	20231129	160700	64701025	2880	2880	2880	2880	0
154	20231129	160600	64701025	2880	2880	2880	2880	0
155	20231129	160500	64701025	2880	2880	2880	2880	0
156	20231129	160400	64701025	2880	2880	2880	2880	0
157	20231129	160300	64701025	2880	2880	2880	2880	0
158	20231129	160200	64701025	2880	2880	2880	2880	0
159	20231129	160100	64701025	2880	2880	2880	2880	0
160	20231129	160000	64701025	2880	2880	2880	2880	0
161	20231129	155900	64701025	2880	2880	2880	2880	0
162	20231129	155800	64701025	2880	2880	2880	2880	0
163	20231129	155700	64701025	2880	2880	2880	2880	0
164	20231129	155600	64701025	2880	2880	2880	2880	0
165	20231129	155500	64701025	2880	2880	2880	2880	0
166	20231129	155400	64701025	2880	2880	2880	2880	0
167	20231129	155300	64701025	2880	2880	2880	2880	0
168	20231129	155200	64701025	2880	2880	2880	2880	0
169	20231129	155100	64701025	2880	2880	2880	2880	0
170	20231129	155000	64701025	2880	2880	2880	2880	0
171	20231129	154900	64701025	2880	2880	2880	2880	0
172	20231129	154800	64701025	2880	2880	2880	2880	0
173	20231129	154700	64701025	2880	2880	2880	2880	0
174	20231129	154600	64701025	2880	2880	2880	2880	0
175	20231129	154500	64701025	2880	2880	2880	2880	0
176	20231129	154400	64701025	2880	2880	2880	2880	0
177	20231129	154300	64701025	2880	2880	2880	2880	0
178	20231129	154200	64701025	2880	2880	2880	2880	0
179	20231129	154100	64701025	2880	2880	2880	2880	0
180	20231129	154000	64701025	2880	2880	2880	2880	0
181	20231129	153900	64701025	2880	2880	2880	2880	0
182	20231129	153800	64701025	2880	2880	2880	2880	534
183	20231129	153700	64701025	2880	2880	2880	2880	0
184	20231129	153600	64701025	2880	2880	2880	2880	0
185	20231129	153500	64701025	2880	2880	2880	2880	0
186	20231129	153400	64701025	2880	2880	2880	2880	0
187	20231129	153300	64701025	2880	2880	2880	2880	0
188	20231129	153200	64701025	2880	2880	2880	2880	0
189	20231129	153100	64701025	2880	2880	2880	2880	0
190	20231129	153000	64701025	2880	2880	2880	2880	534
191	20231129	152900	63163105	2870	2870	2870	2870	0
192	20231129	152800	63163105	2870	2870	2870	2870	0
193	20231129	152700	63163105	2870	2870	2870	2870	0
194	20231129	152600	63163105	2870	2870	2870	2870	0
195	20231129	152500	63163105	2870	2870	2870	2870	0
196	20231129	152400	63163105	2870	2870	2870	2870	0
197	20231129	152300	63163105	2870	2870	2870	2870	0
198	20231129	152200	63163105	2870	2870	2870	2870	0
199	20231129	152100	63163105	2870	2870	2870	2870	0
200	20231129	152000	63163105	2870	2870	2870	2870	0
201	20231129	151900	63163105	2870	2870	2870	2870	0
202	20231129	151800	63163105	2870	2870	2870	2870	0
203	20231129	151700	63163105	2870	2870	2870	2870	8
204	20231129	151600	63140145	2865	2870	2870	2865	100
205	20231129	151500	62853315	2870	2870	2870	2870	75
206	20231129	151400	62638065	2870	2870	2870	2870	174
207	20231129	151300	62138685	2870	2870	2870	2870	0
208	20231129	151200	62138685	2870	2870	2870	2870	0
209	20231129	151100	62138685	2870	2870	2870	2870	100
210	20231129	151000	61851685	2880	2880	2880	2880	0
211	20231129	150900	61851685	2880	2880	2880	2880	0
212	20231129	150800	61851685	2880	2880	2880	2880	1
213	20231129	150700	61848805	2880	2880	2880	2880	0
214	20231129	150600	61848805	2880	2880	2880	2880	0
215	20231129	150500	61848805	2880	2880	2880	2880	0
216	20231129	150400	61848805	2880	2880	2880	2880	0
217	20231129	150300	61848805	2880	2880	2880	2880	0
218	20231129	150200	61848805	2880	2880	2880	2880	0
219	20231129	150100	61848805	2880	2880	2880	2880	0
220	20231129	150000	61848805	2880	2880	2880	2880	0
221	20231129	145900	61848805	2880	2880	2880	2880	0
222	20231129	145800	61848805	2880	2880	2880	2880	0
223	20231129	145700	61848805	2880	2880	2880	2880	0
224	20231129	145600	61848805	2880	2880	2880	2880	0
225	20231129	145500	61848805	2880	2880	2880	2880	0
226	20231129	145400	61848805	2880	2880	2880	2880	0
227	20231129	145300	61848805	2880	2880	2880	2880	0
228	20231129	145200	61848805	2880	2880	2880	2880	0
229	20231129	145100	61848805	2880	2880	2880	2880	0
230	20231129	145000	61848805	2880	2880	2880	2880	26
231	20231129	144900	61773925	2880	2880	2880	2880	0
232	20231129	144800	61773925	2880	2880	2880	2880	0
233	20231129	144700	61773925	2880	2880	2880	2880	900
234	20231129	144600	59181925	2880	2880	2880	2880	0
235	20231129	144500	59181925	2880	2880	2880	2880	702
236	20231129	144400	57160165	2880	2880	2880	2880	100
237	20231129	144300	56872165	2880	2880	2880	2880	300
238	20231129	144200	56008165	2880	2880	2880	2880	0
239	20231129	144100	56008165	2880	2880	2880	2880	0
240	20231129	144000	56008165	2880	2880	2880	2880	0
241	20231129	143900	56008165	2880	2880	2880	2880	0
242	20231129	143800	56008165	2880	2880	2880	2880	0
243	20231129	143700	56008165	2880	2880	2880	2880	0
244	20231129	143600	56008165	2880	2880	2880	2880	0
245	20231129	143500	56008165	2880	2880	2880	2880	0
246	20231129	143400	56008165	2880	2880	2880	2880	0
247	20231129	143300	56008165	2880	2880	2880	2880	0
248	20231129	143200	56008165	2880	2880	2880	2880	0
249	20231129	143100	56008165	2880	2880	2880	2880	0
250	20231129	143000	56008165	2880	2880	2880	2880	0
251	20231129	142900	56008165	2880	2880	2880	2880	576
252	20231129	142800	54349285	2880	2880	2880	2880	0
253	20231129	142700	54349285	2880	2880	2880	2880	0
254	20231129	142600	54349285	2880	2880	2880	2880	0
255	20231129	142500	54349285	2880	2880	2880	2880	0
256	20231129	142400	54349285	2880	2880	2880	2880	0
257	20231129	142300	54349285	2880	2880	2880	2880	0
258	20231129	142200	54349285	2880	2880	2880	2880	100
259	20231129	142100	54061285	2880	2880	2880	2880	0
260	20231129	142000	54061285	2880	2880	2880	2880	0
261	20231129	141900	54061285	2880	2880	2880	2880	0
262	20231129	141800	54061285	2880	2880	2880	2880	0
263	20231129	141700	54061285	2880	2880	2880	2880	0
264	20231129	141600	54061285	2880	2880	2880	2880	0
265	20231129	141500	54061285	2880	2880	2880	2880	17
266	20231129	141400	54012325	2880	2880	2880	2880	0
267	20231129	141300	54012325	2880	2880	2880	2880	0
268	20231129	141200	54012325	2880	2880	2880	2880	0
269	20231129	141100	54012325	2880	2880	2880	2880	104
270	20231129	141000	53712805	2880	2880	2880	2880	0
271	20231129	140900	53712805	2880	2880	2880	2880	0
272	20231129	140800	53712805	2880	2880	2880	2880	0
273	20231129	140700	53712805	2880	2880	2880	2880	0
274	20231129	140600	53712805	2880	2880	2880	2880	0
275	20231129	140500	53712805	2880	2880	2880	2880	0
276	20231129	140400	53712805	2880	2880	2880	2880	0
277	20231129	140300	53712805	2880	2880	2880	2880	0
278	20231129	140200	53712805	2880	2880	2880	2880	0
279	20231129	140100	53712805	2880	2880	2880	2880	30
280	20231129	140000	53626405	2880	2880	2880	2880	0
281	20231129	135900	53626405	2880	2880	2880	2880	0
282	20231129	135800	53626405	2880	2880	2880	2880	0
283	20231129	135700	53626405	2880	2880	2880	2880	0
284	20231129	135600	53626405	2880	2880	2880	2880	0
285	20231129	135500	53626405	2880	2880	2880	2880	0
286	20231129	135400	53626405	2880	2880	2880	2880	0
287	20231129	135300	53626405	2880	2880	2880	2880	0
288	20231129	135200	53626405	2880	2880	2880	2880	0
289	20231129	135100	53626405	2880	2880	2880	2880	0
290	20231129	135000	53626405	2880	2880	2880	2880	0
291	20231129	134900	53626405	2880	2880	2880	2880	42
292	20231129	134800	53505445	2880	2880	2880	2880	0
293	20231129	134700	53505445	2880	2880	2880	2880	0
294	20231129	134600	53505445	2880	2880	2880	2880	0
295	20231129	134500	53505445	2880	2880	2880	2880	0
296	20231129	134400	53505445	2880	2880	2880	2880	0
297	20231129	134300	53505445	2880	2880	2880	2880	0
298	20231129	134200	53505445	2880	2880	2880	2880	10
299	20231129	134100	53476645	2885	2885	2885	2885	0
300	20231129	134000	53476645	2885	2885	2885	2885	0
301	20231129	133900	53476645	2885	2885	2885	2885	0
302	20231129	133800	53476645	2885	2885	2885	2885	0
303	20231129	133700	53476645	2885	2885	2885	2885	0
304	20231129	133600	53476645	2885	2885	2885	2885	0
305	20231129	133500	53476645	2885	2885	2885	2885	0
306	20231129	133400	53476645	2885	2885	2885	2885	0
307	20231129	133300	53476645	2885	2885	2885	2885	0
308	20231129	133200	53476645	2885	2885	2885	2885	25
309	20231129	133100	53404520	2885	2885	2885	2885	0
310	20231129	133000	53404520	2885	2885	2885	2885	0
311	20231129	132900	53404520	2885	2885	2885	2885	0
312	20231129	132800	53404520	2885	2885	2885	2885	0
313	20231129	132700	53404520	2885	2885	2885	2885	0
314	20231129	132600	53404520	2885	2885	2885	2885	40
315	20231129	132500	53289120	2885	2885	2885	2885	0
316	20231129	132400	53289120	2885	2885	2885	2885	1
317	20231129	132300	53286235	2885	2885	2885	2885	0
318	20231129	132200	53286235	2885	2885	2885	2885	0
319	20231129	132100	53286235	2885	2885	2885	2885	0
320	20231129	132000	53286235	2885	2885	2885	2885	0
321	20231129	131900	53286235	2885	2885	2885	2885	0
322	20231129	131800	53286235	2885	2885	2885	2885	0
323	20231129	131700	53286235	2885	2885	2885	2885	0
324	20231129	131600	53286235	2885	2885	2885	2885	0
325	20231129	131500	53286235	2885	2885	2885	2885	0
326	20231129	131400	53286235	2885	2885	2885	2885	0
327	20231129	131300	53286235	2885	2885	2885	2885	0
328	20231129	131200	53286235	2885	2885	2885	2885	0
329	20231129	131100	53286235	2885	2885	2885	2885	0
330	20231129	131000	53286235	2885	2885	2885	2885	0
331	20231129	130900	53286235	2885	2885	2885	2885	0
332	20231129	130800	53286235	2885	2885	2885	2885	0
333	20231129	130700	53286235	2885	2885	2885	2885	0
334	20231129	130600	53286235	2885	2885	2885	2885	0
335	20231129	130500	53286235	2885	2885	2885	2885	0
336	20231129	130400	53286235	2885	2885	2885	2885	0
337	20231129	130300	53286235	2885	2885	2885	2885	0
338	20231129	130200	53286235	2885	2885	2885	2885	0
339	20231129	130100	53286235	2885	2885	2885	2885	0
340	20231129	130000	53286235	2885	2885	2885	2885	0
341	20231129	125900	53286235	2885	2885	2885	2885	0
342	20231129	125800	53286235	2885	2885	2885	2885	0
343	20231129	125700	53286235	2885	2885	2885	2885	0
344	20231129	125600	53286235	2885	2885	2885	2885	0
345	20231129	125500	53286235	2885	2885	2885	2885	0
346	20231129	125400	53286235	2885	2885	2885	2885	0
347	20231129	125300	53286235	2885	2885	2885	2885	0
348	20231129	125200	53286235	2885	2885	2885	2885	0
349	20231129	125100	53286235	2885	2885	2885	2885	0
350	20231129	125000	53286235	2885	2885	2885	2885	111
351	20231129	124900	52966000	2885	2885	2885	2885	0
352	20231129	124800	52966000	2885	2885	2885	2885	0
353	20231129	124700	52966000	2885	2885	2885	2885	0
354	20231129	124600	52966000	2885	2885	2885	2885	0
355	20231129	124500	52966000	2885	2885	2885	2885	0
356	20231129	124400	52966000	2885	2885	2885	2885	0
357	20231129	124300	52966000	2885	2885	2885	2885	0
358	20231129	124200	52966000	2885	2885	2885	2885	0
359	20231129	124100	52966000	2885	2885	2885	2885	173
360	20231129	124000	52466895	2885	2885	2885	2885	0
361	20231129	123900	52466895	2885	2885	2885	2885	0
362	20231129	123800	52466895	2885	2885	2885	2885	0
363	20231129	123700	52466895	2885	2880	2885	2880	370
364	20231129	123600	51399495	2865	2865	2865	2865	0
365	20231129	123500	51399495	2865	2865	2865	2865	0
366	20231129	123400	51399495	2865	2865	2865	2865	0
367	20231129	123300	51399495	2865	2865	2865	2865	0
368	20231129	123200	51399495	2865	2865	2865	2865	0
369	20231129	123100	51399495	2865	2865	2865	2865	0
370	20231129	123000	51399495	2865	2865	2865	2865	0
371	20231129	122900	51399495	2865	2865	2865	2865	0
372	20231129	122800	51399495	2865	2865	2865	2865	0
373	20231129	122700	51399495	2865	2865	2865	2865	0
374	20231129	122600	51399495	2865	2865	2865	2865	0
375	20231129	122500	51399495	2865	2865	2865	2865	0
376	20231129	122400	51399495	2865	2865	2865	2865	0
377	20231129	122300	51399495	2865	2865	2865	2865	0
378	20231129	122200	51399495	2865	2865	2865	2865	0
379	20231129	122100	51399495	2865	2865	2865	2865	0
380	20231129	122000	51399495	2865	2865	2865	2865	0
381	20231129	121900	51399495	2865	2865	2865	2865	0
382	20231129	121800	51399495	2865	2865	2865	2865	211
383	20231129	121700	50794980	2865	2865	2865	2865	279
384	20231129	121600	49995645	2865	2865	2865	2865	0
385	20231129	121500	49995645	2865	2865	2865	2865	0
386	20231129	121400	49995645	2865	2865	2865	2865	0
387	20231129	121300	49995645	2865	2865	2865	2865	0
388	20231129	121200	49995645	2865	2865	2865	2865	0
389	20231129	121100	49995645	2865	2865	2865	2865	0
390	20231129	121000	49995645	2865	2880	2880	2865	110
391	20231129	120900	49679270	2880	2880	2880	2880	0
392	20231129	120800	49679270	2880	2880	2880	2880	0
393	20231129	120700	49679270	2880	2880	2880	2880	271
394	20231129	120600	48898790	2880	2880	2880	2880	0
395	20231129	120500	48898790	2880	2880	2880	2880	0
396	20231129	120400	48898790	2880	2880	2880	2880	0
397	20231129	120300	48898790	2880	2880	2880	2880	0
398	20231129	120200	48898790	2880	2880	2880	2880	0
399	20231129	120100	48898790	2880	2880	2880	2880	0
400	20231129	120000	48898790	2880	2880	2880	2880	0
401	20231129	115900	48898790	2880	2880	2880	2880	0
402	20231129	115800	48898790	2880	2880	2880	2880	0
403	20231129	115700	48898790	2880	2880	2880	2880	0
404	20231129	115600	48898790	2880	2880	2880	2880	0
405	20231129	115500	48898790	2880	2880	2880	2880	0
406	20231129	115400	48898790	2880	2880	2880	2880	0
407	20231129	115300	48898790	2880	2880	2880	2880	0
408	20231129	115200	48898790	2880	2880	2880	2880	0
409	20231129	115100	48898790	2880	2880	2880	2880	0
410	20231129	115000	48898790	2880	2880	2880	2880	0
411	20231129	114900	48898790	2880	2880	2880	2880	0
412	20231129	114800	48898790	2880	2880	2880	2880	1
413	20231129	114700	48895910	2875	2875	2875	2875	0
414	20231129	114600	48895910	2875	2875	2875	2875	0
415	20231129	114500	48895910	2875	2875	2875	2875	0
416	20231129	114400	48895910	2875	2875	2875	2875	0
417	20231129	114300	48895910	2875	2875	2875	2875	0
418	20231129	114200	48895910	2875	2875	2875	2875	0
419	20231129	114100	48895910	2875	2875	2875	2875	0
420	20231129	114000	48895910	2875	2875	2875	2875	24
421	20231129	113900	48826910	2880	2880	2880	2880	0
422	20231129	113800	48826910	2880	2880	2880	2880	0
423	20231129	113700	48826910	2880	2880	2880	2880	30
424	20231129	113600	48740510	2875	2875	2875	2875	0
425	20231129	113500	48740510	2875	2875	2875	2875	0
426	20231129	113400	48740510	2875	2875	2875	2875	0
427	20231129	113300	48740510	2875	2875	2875	2875	2
428	20231129	113200	48734760	2875	2875	2875	2875	7
429	20231129	113100	48714635	2880	2880	2880	2880	0
430	20231129	113000	48714635	2880	2880	2880	2880	0
431	20231129	112900	48714635	2880	2880	2880	2880	0
432	20231129	112800	48714635	2880	2880	2880	2880	350
433	20231129	112700	47706635	2880	2880	2880	2880	0
434	20231129	112600	47706635	2880	2880	2880	2880	0
435	20231129	112500	47706635	2880	2880	2880	2880	0
436	20231129	112400	47706635	2880	2880	2880	2880	0
437	20231129	112300	47706635	2880	2880	2880	2880	56
438	20231129	112200	47545355	2880	2880	2880	2880	0
439	20231129	112100	47545355	2880	2880	2880	2880	0
440	20231129	112000	47545355	2880	2880	2880	2880	0
441	20231129	111900	47545355	2880	2880	2880	2880	0
442	20231129	111800	47545355	2880	2880	2880	2880	0
443	20231129	111700	47545355	2880	2880	2880	2880	0
444	20231129	111600	47545355	2880	2880	2880	2880	4
445	20231129	111500	47533835	2885	2890	2890	2885	996
446	20231129	111400	44660250	2890	2890	2890	2890	0
447	20231129	111300	44660250	2890	2890	2890	2890	0
448	20231129	111200	44660250	2890	2890	2890	2890	690
449	20231129	111100	42666150	2890	2890	2890	2890	0
450	20231129	111000	42666150	2890	2890	2890	2890	1
451	20231129	110900	42663260	2890	2890	2890	2890	0
452	20231129	110800	42663260	2890	2890	2890	2890	200
453	20231129	110700	42085260	2890	2890	2890	2890	100
454	20231129	110600	41796260	2890	2890	2890	2890	0
455	20231129	110500	41796260	2890	2890	2890	2890	0
456	20231129	110400	41796260	2890	2890	2890	2890	0
457	20231129	110300	41796260	2890	2890	2890	2890	0
458	20231129	110200	41796260	2890	2890	2890	2890	2
459	20231129	110100	41790480	2885	2885	2885	2885	1228
460	20231129	110000	38247700	2885	2885	2885	2885	0
461	20231129	105900	38247700	2885	2885	2885	2885	301
462	20231129	105800	37379315	2880	2880	2880	2880	0
463	20231129	105700	37379315	2880	2880	2880	2880	10
464	20231129	105600	37350515	2890	2890	2890	2890	2
465	20231129	105500	37344735	2880	2880	2880	2880	0
466	20231129	105400	37344735	2880	2885	2885	2880	5172
467	20231129	105300	22439375	2885	2885	2885	2885	0
468	20231129	105200	22439375	2885	2885	2885	2885	0
469	20231129	105100	22439375	2885	2885	2885	2885	0
470	20231129	105000	22439375	2885	2885	2885	2885	150
471	20231129	104900	22006625	2885	2885	2885	2885	0
472	20231129	104800	22006625	2885	2880	2885	2880	90
473	20231129	104700	21747175	2885	2885	2885	2885	64
474	20231129	104600	21562535	2885	2885	2885	2885	0
475	20231129	104500	21562535	2885	2885	2885	2885	0
476	20231129	104400	21562535	2885	2885	2885	2885	0
477	20231129	104300	21562535	2885	2885	2885	2885	0
478	20231129	104200	21562535	2885	2885	2885	2885	43
479	20231129	104100	21438480	2885	2885	2885	2885	0
480	20231129	104000	21438480	2885	2885	2885	2885	0
481	20231129	103900	21438480	2885	2885	2885	2885	0
482	20231129	103800	21438480	2885	2885	2885	2885	0
483	20231129	103700	21438480	2885	2885	2885	2885	0
484	20231129	103600	21438480	2885	2885	2885	2885	0
485	20231129	103500	21438480	2885	2885	2885	2885	0
486	20231129	103400	21438480	2885	2885	2885	2885	34
487	20231129	103300	21340390	2885	2885	2885	2885	415
488	20231129	103200	20143115	2885	2885	2885	2885	0
489	20231129	103100	20143115	2885	2885	2885	2885	0
490	20231129	103000	20143115	2885	2885	2885	2885	0
491	20231129	102900	20143115	2885	2885	2885	2885	0
492	20231129	102800	20143115	2885	2885	2885	2885	0
493	20231129	102700	20143115	2885	2885	2885	2885	0
494	20231129	102600	20143115	2885	2885	2885	2885	0
495	20231129	102500	20143115	2885	2885	2885	2885	0
496	20231129	102400	20143115	2885	2885	2885	2885	0
497	20231129	102300	20143115	2885	2885	2885	2885	0
498	20231129	102200	20143115	2885	2885	2885	2885	0
499	20231129	102100	20143115	2885	2885	2885	2885	0
500	20231129	102000	20143115	2885	2885	2885	2885	0
501	20231129	101900	20143115	2885	2885	2885	2885	0
502	20231129	101800	20143115	2885	2885	2885	2885	0
503	20231129	101700	20143115	2885	2885	2885	2885	0
504	20231129	101600	20143115	2885	2885	2885	2885	0
505	20231129	101500	20143115	2885	2885	2885	2885	0
506	20231129	101400	20143115	2885	2885	2885	2885	0
507	20231129	101300	20143115	2885	2885	2885	2885	50
508	20231129	101200	19998865	2885	2885	2885	2885	5
509	20231129	101100	19984440	2885	2885	2885	2885	0
510	20231129	101000	19984440	2885	2885	2885	2885	0
511	20231129	100900	19984440	2885	2885	2885	2885	0
512	20231129	100800	19984440	2885	2885	2885	2885	172
513	20231129	100700	19488220	2885	2885	2885	2885	0
514	20231129	100600	19488220	2885	2885	2885	2885	0
515	20231129	100500	19488220	2885	2885	2885	2885	0
516	20231129	100400	19488220	2885	2885	2885	2885	0
517	20231129	100300	19488220	2885	2885	2885	2885	0
518	20231129	100200	19488220	2885	2885	2885	2885	0
519	20231129	100100	19488220	2885	2885	2885	2870	104
520	20231129	100000	19189680	2875	2875	2875	2875	5
521	20231129	095900	19175305	2880	2880	2880	2880	30
522	20231129	095800	19088905	2885	2885	2885	2885	0
523	20231129	095700	19088905	2885	2885	2885	2885	0
524	20231129	095600	19088905	2885	2885	2885	2885	2
525	20231129	095500	19083135	2860	2860	2860	2860	247
526	20231129	095400	18376715	2880	2880	2880	2880	0
527	20231129	095300	18376715	2880	2880	2880	2880	0
528	20231129	095200	18376715	2880	2880	2880	2880	0
529	20231129	095100	18376715	2880	2880	2880	2880	0
530	20231129	095000	18376715	2880	2880	2880	2880	0
531	20231129	094900	18376715	2880	2880	2880	2880	0
532	20231129	094800	18376715	2880	2880	2880	2880	0
533	20231129	094700	18376715	2880	2880	2880	2880	0
534	20231129	094600	18376715	2880	2880	2880	2880	0
535	20231129	094500	18376715	2880	2880	2880	2880	83
536	20231129	094400	18137675	2880	2880	2880	2880	0
537	20231129	094300	18137675	2880	2880	2880	2880	200
538	20231129	094200	17561675	2885	2885	2885	2885	0
539	20231129	094100	17561675	2885	2885	2885	2885	0
540	20231129	094000	17561675	2885	2885	2885	2885	0
541	20231129	093900	17561675	2885	2885	2885	2885	0
542	20231129	093800	17561675	2885	2885	2885	2885	0
543	20231129	093700	17561675	2885	2885	2885	2885	325
544	20231129	093600	16624050	2880	2880	2880	2880	0
545	20231129	093500	16624050	2880	2880	2880	2880	0
546	20231129	093400	16624050	2880	2880	2880	2880	217
547	20231129	093300	15999090	2880	2880	2880	2880	1
548	20231129	093200	15996210	2860	2860	2860	2860	0
549	20231129	093100	15996210	2860	2860	2860	2860	0
550	20231129	093000	15996210	2860	2860	2860	2860	0
551	20231129	092900	15996210	2860	2860	2860	2860	35
552	20231129	092800	15896110	2880	2880	2880	2880	0
553	20231129	092700	15896110	2880	2880	2880	2880	311
554	20231129	092600	15000430	2860	2860	2860	2860	0
555	20231129	092500	15000430	2860	2865	2865	2860	353
556	20231129	092400	13990350	2880	2880	2880	2880	0
557	20231129	092300	13990350	2880	2880	2880	2880	0
558	20231129	092200	13990350	2880	2880	2880	2880	0
559	20231129	092100	13990350	2880	2880	2880	2880	0
560	20231129	092000	13990350	2880	2880	2880	2880	0
561	20231129	091900	13990350	2880	2880	2880	2880	0
562	20231129	091800	13990350	2880	2880	2880	2880	2
563	20231129	091700	13984590	2875	2875	2875	2875	99
564	20231129	091600	13699965	2880	2880	2880	2880	34
565	20231129	091500	13602045	2865	2865	2865	2865	0
566	20231129	091400	13602045	2865	2865	2865	2865	0
567	20231129	091300	13602045	2865	2865	2865	2865	0
568	20231129	091200	13602045	2865	2865	2865	2865	0
569	20231129	091100	13602045	2865	2865	2865	2865	0
570	20231129	091000	13602045	2865	2880	2880	2865	4000
571	20231129	090900	2130215	2885	2885	2885	2885	0
572	20231129	090800	2130215	2885	2885	2885	2885	0
573	20231129	090700	2130215	2885	2885	2885	2885	100
574	20231129	090600	1841715	2885	2890	2890	2885	99
575	20231129	090500	1556090	2890	2890	2890	2890	204
576	20231129	090400	966530	2890	2890	2890	2890	10
577	20231129	090300	937630	2890	2890	2890	2890	8
578	20231129	090200	914510	2885	2885	2885	2885	310
579	20231129	090100	20160	2880	2880	2880	2880	0
580	20231129	090000	20160	2880	2880	2880	2880	7