KissMeData/002920/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183800	43428555	2855	2855	2855	2855	471
3	20231127	183700	43428555	2855	2855	2855	2855	0
4	20231127	183600	43428555	2855	2855	2855	2855	0
5	20231127	183500	43428555	2855	2855	2855	2855	0
6	20231127	183400	43428555	2855	2855	2855	2855	0
7	20231127	183300	43428555	2855	2855	2855	2855	0
8	20231127	183200	43428555	2855	2855	2855	2855	0
9	20231127	183100	43428555	2855	2855	2855	2855	0
10	20231127	183000	43428555	2855	2855	2855	2855	0
11	20231127	182900	43428555	2855	2855	2855	2855	0
12	20231127	182800	43428555	2855	2855	2855	2855	0
13	20231127	182700	43428555	2855	2855	2855	2855	0
14	20231127	182600	43428555	2855	2855	2855	2855	0
15	20231127	182500	43428555	2855	2855	2855	2855	0
16	20231127	182400	43428555	2855	2855	2855	2855	0
17	20231127	182300	43428555	2855	2855	2855	2855	0
18	20231127	182200	43428555	2855	2855	2855	2855	0
19	20231127	182100	43428555	2855	2855	2855	2855	0
20	20231127	182000	43428555	2855	2855	2855	2855	0
21	20231127	181900	43428555	2855	2855	2855	2855	0
22	20231127	181800	43428555	2855	2855	2855	2855	0
23	20231127	181700	43428555	2855	2855	2855	2855	0
24	20231127	181600	43428555	2855	2855	2855	2855	0
25	20231127	181500	43428555	2855	2855	2855	2855	0
26	20231127	181400	43428555	2855	2855	2855	2855	0
27	20231127	181300	43428555	2855	2855	2855	2855	0
28	20231127	181200	43428555	2855	2855	2855	2855	0
29	20231127	181100	43428555	2855	2855	2855	2855	0
30	20231127	181000	43428555	2855	2855	2855	2855	0
31	20231127	180900	43428555	2855	2855	2855	2855	0
32	20231127	180800	43428555	2855	2855	2855	2855	471
33	20231127	180700	43428555	2855	2855	2855	2855	0
34	20231127	180600	43428555	2855	2855	2855	2855	0
35	20231127	180500	43428555	2855	2855	2855	2855	0
36	20231127	180400	43428555	2855	2855	2855	2855	0
37	20231127	180300	43428555	2855	2855	2855	2855	0
38	20231127	180200	43428555	2855	2855	2855	2855	0
39	20231127	180100	43428555	2855	2855	2855	2855	0
40	20231127	180000	43428555	2855	2855	2855	2855	0
41	20231127	175900	43428555	2855	2855	2855	2855	0
42	20231127	175800	43428555	2855	2855	2855	2855	0
43	20231127	175700	43428555	2855	2855	2855	2855	0
44	20231127	175600	43428555	2855	2855	2855	2855	0
45	20231127	175500	43428555	2855	2855	2855	2855	0
46	20231127	175400	43428555	2855	2855	2855	2855	0
47	20231127	175300	43428555	2855	2855	2855	2855	0
48	20231127	175200	43428555	2855	2855	2855	2855	0
49	20231127	175100	43428555	2855	2855	2855	2855	0
50	20231127	175000	43428555	2855	2855	2855	2855	0
51	20231127	174900	43428555	2855	2855	2855	2855	0
52	20231127	174800	43428555	2855	2855	2855	2855	0
53	20231127	174700	43428555	2855	2855	2855	2855	0
54	20231127	174600	43428555	2855	2855	2855	2855	0
55	20231127	174500	43428555	2855	2855	2855	2855	0
56	20231127	174400	43428555	2855	2855	2855	2855	0
57	20231127	174300	43428555	2855	2855	2855	2855	0
58	20231127	174200	43428555	2855	2855	2855	2855	0
59	20231127	174100	43428555	2855	2855	2855	2855	0
60	20231127	174000	43428555	2855	2855	2855	2855	0
61	20231127	173900	43428555	2855	2855	2855	2855	0
62	20231127	173800	43428555	2855	2855	2855	2855	471
63	20231127	173700	43428555	2855	2855	2855	2855	0
64	20231127	173600	43428555	2855	2855	2855	2855	0
65	20231127	173500	43428555	2855	2855	2855	2855	0
66	20231127	173400	43428555	2855	2855	2855	2855	0
67	20231127	173300	43428555	2855	2855	2855	2855	0
68	20231127	173200	43428555	2855	2855	2855	2855	0
69	20231127	173100	43428555	2855	2855	2855	2855	0
70	20231127	173000	43428555	2855	2855	2855	2855	0
71	20231127	172900	43428555	2855	2855	2855	2855	0
72	20231127	172800	43428555	2855	2855	2855	2855	0
73	20231127	172700	43428555	2855	2855	2855	2855	0
74	20231127	172600	43428555	2855	2855	2855	2855	0
75	20231127	172500	43428555	2855	2855	2855	2855	0
76	20231127	172400	43428555	2855	2855	2855	2855	0
77	20231127	172300	43428555	2855	2855	2855	2855	0
78	20231127	172200	43428555	2855	2855	2855	2855	0
79	20231127	172100	43428555	2855	2855	2855	2855	0
80	20231127	172000	43428555	2855	2855	2855	2855	0
81	20231127	171900	43428555	2855	2855	2855	2855	0
82	20231127	171800	43428555	2855	2855	2855	2855	0
83	20231127	171700	43428555	2855	2855	2855	2855	0
84	20231127	171600	43428555	2855	2855	2855	2855	0
85	20231127	171500	43428555	2855	2855	2855	2855	0
86	20231127	171400	43428555	2855	2855	2855	2855	0
87	20231127	171300	43428555	2855	2855	2855	2855	0
88	20231127	171200	43428555	2855	2855	2855	2855	0
89	20231127	171100	43428555	2855	2855	2855	2855	0
90	20231127	171000	43428555	2855	2855	2855	2855	0
91	20231127	170900	43428555	2855	2855	2855	2855	0
92	20231127	170800	43428555	2855	2855	2855	2855	471
93	20231127	170700	43428555	2855	2855	2855	2855	0
94	20231127	170600	43428555	2855	2855	2855	2855	0
95	20231127	170500	43428555	2855	2855	2855	2855	0
96	20231127	170400	43428555	2855	2855	2855	2855	0
97	20231127	170300	43428555	2855	2855	2855	2855	0
98	20231127	170200	43428555	2855	2855	2855	2855	0
99	20231127	170100	43428555	2855	2855	2855	2855	0
100	20231127	170000	43428555	2855	2855	2855	2855	0
101	20231127	165900	43428555	2855	2855	2855	2855	0
102	20231127	165800	43428555	2855	2855	2855	2855	0
103	20231127	165700	43428555	2855	2855	2855	2855	0
104	20231127	165600	43428555	2855	2855	2855	2855	0
105	20231127	165500	43428555	2855	2855	2855	2855	0
106	20231127	165400	43428555	2855	2855	2855	2855	0
107	20231127	165300	43428555	2855	2855	2855	2855	0
108	20231127	165200	43428555	2855	2855	2855	2855	0
109	20231127	165100	43428555	2855	2855	2855	2855	0
110	20231127	165000	43428555	2855	2855	2855	2855	0
111	20231127	164900	43428555	2855	2855	2855	2855	0
112	20231127	164800	43428555	2855	2855	2855	2855	0
113	20231127	164700	43428555	2855	2855	2855	2855	0
114	20231127	164600	43428555	2855	2855	2855	2855	0
115	20231127	164500	43428555	2855	2855	2855	2855	0
116	20231127	164400	43428555	2855	2855	2855	2855	0
117	20231127	164300	43428555	2855	2855	2855	2855	0
118	20231127	164200	43428555	2855	2855	2855	2855	0
119	20231127	164100	43428555	2855	2855	2855	2855	0
120	20231127	164000	43428555	2855	2855	2855	2855	0
121	20231127	163900	43428555	2855	2855	2855	2855	0
122	20231127	163800	43428555	2855	2855	2855	2855	471
123	20231127	163700	43428555	2855	2855	2855	2855	0
124	20231127	163600	43428555	2855	2855	2855	2855	0
125	20231127	163500	43428555	2855	2855	2855	2855	0
126	20231127	163400	43428555	2855	2855	2855	2855	0
127	20231127	163300	43428555	2855	2855	2855	2855	0
128	20231127	163200	43428555	2855	2855	2855	2855	0
129	20231127	163100	43428555	2855	2855	2855	2855	0
130	20231127	163000	43428555	2855	2855	2855	2855	0
131	20231127	162900	43428555	2855	2855	2855	2855	0
132	20231127	162800	43428555	2855	2855	2855	2855	0
133	20231127	162700	43428555	2855	2855	2855	2855	0
134	20231127	162600	43428555	2855	2855	2855	2855	0
135	20231127	162500	43428555	2855	2855	2855	2855	0
136	20231127	162400	43428555	2855	2855	2855	2855	0
137	20231127	162300	43428555	2855	2855	2855	2855	0
138	20231127	162200	43428555	2855	2855	2855	2855	0
139	20231127	162100	43428555	2855	2855	2855	2855	0
140	20231127	162000	43428555	2855	2855	2855	2855	0
141	20231127	161900	43428555	2855	2855	2855	2855	0
142	20231127	161800	43428555	2855	2855	2855	2855	0
143	20231127	161700	43428555	2855	2855	2855	2855	0
144	20231127	161600	43428555	2855	2855	2855	2855	0
145	20231127	161500	43428555	2855	2855	2855	2855	0
146	20231127	161400	43428555	2855	2855	2855	2855	0
147	20231127	161300	43428555	2855	2855	2855	2855	0
148	20231127	161200	43428555	2855	2855	2855	2855	0
149	20231127	161100	43428555	2855	2855	2855	2855	0
150	20231127	161000	43428555	2855	2855	2855	2855	0
151	20231127	160900	43428555	2855	2855	2855	2855	0
152	20231127	160800	43428555	2855	2855	2855	2855	471
153	20231127	160700	43428555	2855	2855	2855	2855	0
154	20231127	160600	43428555	2855	2855	2855	2855	0
155	20231127	160500	43428555	2855	2855	2855	2855	0
156	20231127	160400	43428555	2855	2855	2855	2855	0
157	20231127	160300	43428555	2855	2855	2855	2855	0
158	20231127	160200	43428555	2855	2855	2855	2855	0
159	20231127	160100	43428555	2855	2855	2855	2855	0
160	20231127	160000	43428555	2855	2855	2855	2855	0
161	20231127	155900	43428555	2855	2855	2855	2855	0
162	20231127	155800	43428555	2855	2855	2855	2855	0
163	20231127	155700	43428555	2855	2855	2855	2855	0
164	20231127	155600	43428555	2855	2855	2855	2855	0
165	20231127	155500	43428555	2855	2855	2855	2855	0
166	20231127	155400	43428555	2855	2855	2855	2855	0
167	20231127	155300	43428555	2855	2855	2855	2855	0
168	20231127	155200	43428555	2855	2855	2855	2855	0
169	20231127	155100	43428555	2855	2855	2855	2855	0
170	20231127	155000	43428555	2855	2855	2855	2855	0
171	20231127	154900	43428555	2855	2855	2855	2855	0
172	20231127	154800	43428555	2855	2855	2855	2855	0
173	20231127	154700	43428555	2855	2855	2855	2855	0
174	20231127	154600	43428555	2855	2855	2855	2855	0
175	20231127	154500	43428555	2855	2855	2855	2855	0
176	20231127	154400	43428555	2855	2855	2855	2855	0
177	20231127	154300	43428555	2855	2855	2855	2855	0
178	20231127	154200	43428555	2855	2855	2855	2855	0
179	20231127	154100	43428555	2855	2855	2855	2855	0
180	20231127	154000	43428555	2855	2855	2855	2855	0
181	20231127	153900	43428555	2855	2855	2855	2855	0
182	20231127	153800	43428555	2855	2855	2855	2855	471
183	20231127	153700	43428555	2855	2855	2855	2855	0
184	20231127	153600	43428555	2855	2855	2855	2855	0
185	20231127	153500	43428555	2855	2855	2855	2855	0
186	20231127	153400	43428555	2855	2855	2855	2855	0
187	20231127	153300	43428555	2855	2855	2855	2855	0
188	20231127	153200	43428555	2855	2855	2855	2855	0
189	20231127	153100	43428555	2855	2855	2855	2855	0
190	20231127	153000	43428555	2855	2855	2855	2855	471
191	20231127	152900	42083850	2860	2860	2860	2860	0
192	20231127	152800	42083850	2860	2860	2860	2860	0
193	20231127	152700	42083850	2860	2860	2860	2860	0
194	20231127	152600	42083850	2860	2860	2860	2860	0
195	20231127	152500	42083850	2860	2860	2860	2860	0
196	20231127	152400	42083850	2860	2860	2860	2860	0
197	20231127	152300	42083850	2860	2860	2860	2860	0
198	20231127	152200	42083850	2860	2860	2860	2860	0
199	20231127	152100	42083850	2860	2860	2860	2860	0
200	20231127	152000	42083850	2860	2860	2860	2860	0
201	20231127	151900	42083850	2860	2860	2860	2860	0
202	20231127	151800	42083850	2860	2860	2860	2860	0
203	20231127	151700	42083850	2860	2860	2860	2860	2
204	20231127	151600	42078130	2860	2860	2860	2860	45
205	20231127	151500	41949430	2870	2870	2870	2870	0
206	20231127	151400	41949430	2870	2870	2870	2870	0
207	20231127	151300	41949430	2870	2870	2870	2870	0
208	20231127	151200	41949430	2870	2870	2870	2870	0
209	20231127	151100	41949430	2870	2870	2870	2870	0
210	20231127	151000	41949430	2870	2870	2870	2870	0
211	20231127	150900	41949430	2870	2870	2870	2870	0
212	20231127	150800	41949430	2870	2870	2870	2870	0
213	20231127	150700	41949430	2870	2870	2870	2870	0
214	20231127	150600	41949430	2870	2870	2870	2870	0
215	20231127	150500	41949430	2870	2870	2870	2870	0
216	20231127	150400	41949430	2870	2870	2870	2870	0
217	20231127	150300	41949430	2870	2870	2870	2870	0
218	20231127	150200	41949430	2870	2870	2870	2870	0
219	20231127	150100	41949430	2870	2870	2870	2870	0
220	20231127	150000	41949430	2870	2870	2870	2870	0
221	20231127	145900	41949430	2870	2870	2870	2870	0
222	20231127	145800	41949430	2870	2870	2870	2870	0
223	20231127	145700	41949430	2870	2870	2870	2870	0
224	20231127	145600	41949430	2870	2870	2870	2870	0
225	20231127	145500	41949430	2870	2870	2870	2870	39
226	20231127	145400	41837500	2860	2860	2860	2860	0
227	20231127	145300	41837500	2860	2860	2860	2860	0
228	20231127	145200	41837500	2860	2860	2860	2860	19
229	20231127	145100	41783160	2860	2860	2860	2860	0
230	20231127	145000	41783160	2860	2860	2860	2860	0
231	20231127	144900	41783160	2860	2860	2860	2860	10
232	20231127	144800	41754560	2860	2860	2860	2860	1
233	20231127	144700	41751700	2860	2860	2860	2860	0
234	20231127	144600	41751700	2860	2860	2860	2860	0
235	20231127	144500	41751700	2860	2860	2860	2860	0
236	20231127	144400	41751700	2860	2860	2860	2860	0
237	20231127	144300	41751700	2860	2860	2860	2860	0
238	20231127	144200	41751700	2860	2860	2860	2860	39
239	20231127	144100	41640160	2860	2865	2865	2860	761
240	20231127	144000	39463500	2860	2860	2860	2860	0
241	20231127	143900	39463500	2860	2860	2860	2860	0
242	20231127	143800	39463500	2860	2860	2860	2860	0
243	20231127	143700	39463500	2860	2860	2860	2860	0
244	20231127	143600	39463500	2860	2860	2860	2860	0
245	20231127	143500	39463500	2860	2860	2860	2860	300
246	20231127	143400	38605500	2860	2860	2860	2860	0
247	20231127	143300	38605500	2860	2860	2860	2860	0
248	20231127	143200	38605500	2860	2860	2860	2860	40
249	20231127	143100	38491100	2860	2860	2860	2860	0
250	20231127	143000	38491100	2860	2860	2860	2860	0
251	20231127	142900	38491100	2860	2860	2860	2860	0
252	20231127	142800	38491100	2860	2860	2860	2860	0
253	20231127	142700	38491100	2860	2865	2865	2860	400
254	20231127	142600	37346610	2870	2870	2870	2870	10
255	20231127	142500	37317910	2870	2870	2870	2870	0
256	20231127	142400	37317910	2870	2870	2870	2870	0
257	20231127	142300	37317910	2870	2870	2870	2870	0
258	20231127	142200	37317910	2870	2870	2870	2870	50
259	20231127	142100	37174410	2865	2865	2865	2865	0
260	20231127	142000	37174410	2865	2865	2865	2865	0
261	20231127	141900	37174410	2865	2865	2865	2865	100
262	20231127	141800	36887910	2865	2865	2865	2865	50
263	20231127	141700	36744660	2865	2865	2865	2865	2
264	20231127	141600	36738930	2870	2870	2870	2870	0
265	20231127	141500	36738930	2870	2870	2870	2870	0
266	20231127	141400	36738930	2870	2870	2870	2870	0
267	20231127	141300	36738930	2870	2870	2870	2870	0
268	20231127	141200	36738930	2870	2870	2870	2870	0
269	20231127	141100	36738930	2870	2870	2870	2870	4
270	20231127	141000	36727450	2865	2865	2865	2865	60
271	20231127	140900	36555550	2865	2865	2865	2865	220
272	20231127	140800	35925250	2865	2865	2865	2865	0
273	20231127	140700	35925250	2865	2865	2865	2865	0
274	20231127	140600	35925250	2865	2865	2865	2865	0
275	20231127	140500	35925250	2865	2865	2865	2865	0
276	20231127	140400	35925250	2865	2865	2865	2865	0
277	20231127	140300	35925250	2865	2865	2865	2865	0
278	20231127	140200	35925250	2865	2865	2865	2865	0
279	20231127	140100	35925250	2865	2865	2865	2865	0
280	20231127	140000	35925250	2865	2865	2865	2865	0
281	20231127	135900	35925250	2865	2865	2865	2865	35
282	20231127	135800	35824975	2870	2870	2870	2870	1
283	20231127	135700	35822105	2870	2870	2870	2870	0
284	20231127	135600	35822105	2870	2870	2870	2870	0
285	20231127	135500	35822105	2870	2870	2870	2870	0
286	20231127	135400	35822105	2870	2870	2870	2870	0
287	20231127	135300	35822105	2870	2870	2870	2870	9
288	20231127	135200	35796275	2870	2870	2870	2870	0
289	20231127	135100	35796275	2870	2870	2870	2870	0
290	20231127	135000	35796275	2870	2870	2870	2870	0
291	20231127	134900	35796275	2870	2870	2870	2870	0
292	20231127	134800	35796275	2870	2870	2870	2870	438
293	20231127	134700	34539215	2870	2875	2875	2870	167
294	20231127	134600	34059875	2870	2870	2870	2870	110
295	20231127	134500	33744175	2870	2870	2870	2870	0
296	20231127	134400	33744175	2870	2870	2870	2870	0
297	20231127	134300	33744175	2870	2870	2870	2870	0
298	20231127	134200	33744175	2870	2870	2870	2870	0
299	20231127	134100	33744175	2870	2870	2870	2870	0
300	20231127	134000	33744175	2870	2870	2870	2870	0
301	20231127	133900	33744175	2870	2870	2870	2870	0
302	20231127	133800	33744175	2870	2870	2870	2870	0
303	20231127	133700	33744175	2870	2870	2870	2870	0
304	20231127	133600	33744175	2870	2870	2870	2870	0
305	20231127	133500	33744175	2870	2870	2870	2870	0
306	20231127	133400	33744175	2870	2870	2870	2870	0
307	20231127	133300	33744175	2870	2870	2870	2870	0
308	20231127	133200	33744175	2870	2870	2870	2870	0
309	20231127	133100	33744175	2870	2870	2870	2870	0
310	20231127	133000	33744175	2870	2870	2870	2870	0
311	20231127	132900	33744175	2870	2870	2870	2870	0
312	20231127	132800	33744175	2870	2870	2870	2870	0
313	20231127	132700	33744175	2870	2870	2870	2870	0
314	20231127	132600	33744175	2870	2870	2870	2870	0
315	20231127	132500	33744175	2870	2870	2870	2870	0
316	20231127	132400	33744175	2870	2870	2870	2870	0
317	20231127	132300	33744175	2870	2870	2870	2870	0
318	20231127	132200	33744175	2870	2870	2870	2870	0
319	20231127	132100	33744175	2870	2870	2870	2870	0
320	20231127	132000	33744175	2870	2870	2870	2870	169
321	20231127	131900	33259145	2875	2875	2875	2875	0
322	20231127	131800	33259145	2875	2875	2875	2875	0
323	20231127	131700	33259145	2875	2875	2875	2875	0
324	20231127	131600	33259145	2875	2875	2875	2875	0
325	20231127	131500	33259145	2875	2875	2875	2875	0
326	20231127	131400	33259145	2875	2875	2875	2875	0
327	20231127	131300	33259145	2875	2875	2875	2875	0
328	20231127	131200	33259145	2875	2875	2875	2875	0
329	20231127	131100	33259145	2875	2875	2875	2875	0
330	20231127	131000	33259145	2875	2875	2875	2875	0
331	20231127	130900	33259145	2875	2875	2875	2875	0
332	20231127	130800	33259145	2875	2875	2875	2875	0
333	20231127	130700	33259145	2875	2875	2875	2875	1
334	20231127	130600	33256270	2875	2875	2875	2875	0
335	20231127	130500	33256270	2875	2875	2875	2875	0
336	20231127	130400	33256270	2875	2875	2875	2875	0
337	20231127	130300	33256270	2875	2875	2875	2875	0
338	20231127	130200	33256270	2875	2875	2875	2875	0
339	20231127	130100	33256270	2875	2875	2875	2875	0
340	20231127	130000	33256270	2875	2875	2875	2875	0
341	20231127	125900	33256270	2875	2875	2875	2875	0
342	20231127	125800	33256270	2875	2875	2875	2875	0
343	20231127	125700	33256270	2875	2875	2875	2875	0
344	20231127	125600	33256270	2875	2875	2875	2875	0
345	20231127	125500	33256270	2875	2875	2875	2875	0
346	20231127	125400	33256270	2875	2875	2875	2875	192
347	20231127	125300	32704270	2870	2870	2870	2870	0
348	20231127	125200	32704270	2870	2870	2870	2870	0
349	20231127	125100	32704270	2870	2870	2870	2870	0
350	20231127	125000	32704270	2870	2870	2870	2870	0
351	20231127	124900	32704270	2870	2870	2870	2870	158
352	20231127	124800	32250810	2875	2875	2875	2875	0
353	20231127	124700	32250810	2875	2875	2875	2875	0
354	20231127	124600	32250810	2875	2875	2875	2875	177
355	20231127	124500	31741935	2875	2875	2875	2875	295
356	20231127	124400	30893810	2870	2870	2870	2870	0
357	20231127	124300	30893810	2870	2870	2870	2870	0
358	20231127	124200	30893810	2870	2870	2870	2870	0
359	20231127	124100	30893810	2870	2870	2870	2870	17
360	20231127	124000	30845020	2870	2870	2870	2870	19
361	20231127	123900	30790490	2870	2870	2870	2870	519
362	20231127	123800	29300960	2870	2870	2870	2870	1
363	20231127	123700	29298090	2870	2870	2870	2870	31
364	20231127	123600	29209120	2870	2870	2870	2870	2
365	20231127	123500	29203380	2870	2870	2870	2870	0
366	20231127	123400	29203380	2870	2870	2870	2870	58
367	20231127	123300	29036920	2870	2870	2870	2870	19
368	20231127	123200	28982390	2870	2870	2870	2870	18
369	20231127	123100	28930730	2870	2870	2870	2870	518
370	20231127	123000	27444070	2870	2870	2870	2870	0
371	20231127	122900	27444070	2870	2870	2870	2870	0
372	20231127	122800	27444070	2870	2870	2870	2870	0
373	20231127	122700	27444070	2870	2870	2870	2870	0
374	20231127	122600	27444070	2870	2870	2870	2870	0
375	20231127	122500	27444070	2870	2870	2870	2870	0
376	20231127	122400	27444070	2870	2870	2870	2870	0
377	20231127	122300	27444070	2870	2870	2870	2870	0
378	20231127	122200	27444070	2870	2870	2870	2870	1
379	20231127	122100	27441200	2875	2875	2875	2875	0
380	20231127	122000	27441200	2875	2875	2875	2875	39
381	20231127	121900	27329075	2875	2875	2875	2875	38
382	20231127	121800	27219825	2875	2875	2875	2875	34
383	20231127	121700	27122075	2875	2875	2875	2875	0
384	20231127	121600	27122075	2875	2875	2875	2875	0
385	20231127	121500	27122075	2875	2875	2875	2875	0
386	20231127	121400	27122075	2875	2875	2875	2875	0
387	20231127	121300	27122075	2875	2875	2875	2875	0
388	20231127	121200	27122075	2875	2875	2875	2875	0
389	20231127	121100	27122075	2875	2875	2875	2875	0
390	20231127	121000	27122075	2875	2875	2875	2875	0
391	20231127	120900	27122075	2875	2875	2875	2875	0
392	20231127	120800	27122075	2875	2875	2875	2875	0
393	20231127	120700	27122075	2875	2875	2875	2875	0
394	20231127	120600	27122075	2875	2875	2875	2875	0
395	20231127	120500	27122075	2875	2875	2875	2875	0
396	20231127	120400	27122075	2875	2875	2875	2875	0
397	20231127	120300	27122075	2875	2875	2875	2875	0
398	20231127	120200	27122075	2875	2875	2875	2875	0
399	20231127	120100	27122075	2875	2875	2875	2875	0
400	20231127	120000	27122075	2875	2875	2875	2875	0
401	20231127	115900	27122075	2875	2875	2875	2875	0
402	20231127	115800	27122075	2875	2875	2875	2875	0
403	20231127	115700	27122075	2875	2875	2875	2875	0
404	20231127	115600	27122075	2875	2875	2875	2875	0
405	20231127	115500	27122075	2875	2875	2875	2875	0
406	20231127	115400	27122075	2875	2875	2875	2875	0
407	20231127	115300	27122075	2875	2875	2875	2875	770
408	20231127	115200	24908325	2875	2875	2875	2875	0
409	20231127	115100	24908325	2875	2875	2875	2875	0
410	20231127	115000	24908325	2875	2875	2875	2875	0
411	20231127	114900	24908325	2875	2875	2875	2875	3
412	20231127	114800	24899700	2875	2875	2875	2875	0
413	20231127	114700	24899700	2875	2875	2875	2875	0
414	20231127	114600	24899700	2875	2875	2875	2875	0
415	20231127	114500	24899700	2875	2875	2875	2875	0
416	20231127	114400	24899700	2875	2875	2875	2875	0
417	20231127	114300	24899700	2875	2875	2875	2875	0
418	20231127	114200	24899700	2875	2875	2875	2875	8
419	20231127	114100	24876700	2875	2875	2875	2875	189
420	20231127	114000	24333325	2875	2875	2875	2875	0
421	20231127	113900	24333325	2875	2875	2875	2875	0
422	20231127	113800	24333325	2875	2875	2875	2875	0
423	20231127	113700	24333325	2875	2875	2875	2875	0
424	20231127	113600	24333325	2875	2875	2875	2875	0
425	20231127	113500	24333325	2875	2880	2880	2875	24
426	20231127	113400	24264210	2880	2880	2880	2880	0
427	20231127	113300	24264210	2880	2880	2880	2880	13
428	20231127	113200	24226770	2875	2875	2875	2875	0
429	20231127	113100	24226770	2875	2875	2875	2875	1
430	20231127	113000	24223895	2875	2875	2875	2875	15
431	20231127	112900	24180770	2875	2875	2875	2875	15
432	20231127	112800	24137645	2875	2880	2880	2875	414
433	20231127	112700	22945395	2880	2880	2880	2880	0
434	20231127	112600	22945395	2880	2880	2880	2880	0
435	20231127	112500	22945395	2880	2880	2880	2880	0
436	20231127	112400	22945395	2880	2880	2880	2880	0
437	20231127	112300	22945395	2880	2880	2880	2880	0
438	20231127	112200	22945395	2880	2880	2880	2880	0
439	20231127	112100	22945395	2880	2880	2880	2880	0
440	20231127	112000	22945395	2880	2880	2880	2880	0
441	20231127	111900	22945395	2880	2880	2880	2880	1
442	20231127	111800	22942515	2875	2875	2875	2875	0
443	20231127	111700	22942515	2875	2875	2875	2875	0
444	20231127	111600	22942515	2875	2875	2875	2875	0
445	20231127	111500	22942515	2875	2875	2875	2875	0
446	20231127	111400	22942515	2875	2875	2875	2875	0
447	20231127	111300	22942515	2875	2875	2875	2875	0
448	20231127	111200	22942515	2875	2875	2875	2875	0
449	20231127	111100	22942515	2875	2875	2875	2875	0
450	20231127	111000	22942515	2875	2875	2875	2875	0
451	20231127	110900	22942515	2875	2875	2875	2875	0
452	20231127	110800	22942515	2875	2875	2875	2875	0
453	20231127	110700	22942515	2875	2875	2875	2875	0
454	20231127	110600	22942515	2875	2875	2875	2875	0
455	20231127	110500	22942515	2875	2875	2875	2875	0
456	20231127	110400	22942515	2875	2875	2875	2875	0
457	20231127	110300	22942515	2875	2875	2875	2875	0
458	20231127	110200	22942515	2875	2875	2875	2875	0
459	20231127	110100	22942515	2875	2875	2875	2875	1
460	20231127	110000	22939640	2875	2875	2875	2875	0
461	20231127	105900	22939640	2875	2875	2875	2875	0
462	20231127	105800	22939640	2875	2875	2875	2875	5
463	20231127	105700	22925265	2875	2875	2875	2875	6
464	20231127	105600	22908015	2875	2875	2880	2875	130
465	20231127	105500	22533835	2875	2875	2875	2875	0
466	20231127	105400	22533835	2875	2875	2875	2875	0
467	20231127	105300	22533835	2875	2875	2875	2875	0
468	20231127	105200	22533835	2875	2875	2875	2875	0
469	20231127	105100	22533835	2875	2875	2875	2875	0
470	20231127	105000	22533835	2875	2875	2875	2875	0
471	20231127	104900	22533835	2875	2875	2875	2875	8
472	20231127	104800	22510835	2875	2875	2875	2875	10
473	20231127	104700	22482085	2870	2870	2870	2870	0
474	20231127	104600	22482085	2870	2870	2870	2870	0
475	20231127	104500	22482085	2870	2870	2870	2870	0
476	20231127	104400	22482085	2870	2870	2870	2870	0
477	20231127	104300	22482085	2870	2870	2870	2870	0
478	20231127	104200	22482085	2870	2870	2870	2870	0
479	20231127	104100	22482085	2870	2870	2870	2870	0
480	20231127	104000	22482085	2870	2870	2870	2870	100
481	20231127	103900	22195085	2870	2870	2870	2870	0
482	20231127	103800	22195085	2870	2870	2870	2870	0
483	20231127	103700	22195085	2870	2870	2870	2870	0
484	20231127	103600	22195085	2870	2870	2870	2870	0
485	20231127	103500	22195085	2870	2870	2870	2870	0
486	20231127	103400	22195085	2870	2870	2870	2870	0
487	20231127	103300	22195085	2870	2870	2870	2870	2
488	20231127	103200	22189345	2875	2875	2875	2875	0
489	20231127	103100	22189345	2875	2875	2875	2875	0
490	20231127	103000	22189345	2875	2875	2875	2875	0
491	20231127	102900	22189345	2875	2875	2875	2875	95
492	20231127	102800	21916220	2875	2875	2875	2875	0
493	20231127	102700	21916220	2875	2875	2875	2875	0
494	20231127	102600	21916220	2875	2875	2875	2875	0
495	20231127	102500	21916220	2875	2875	2875	2875	0
496	20231127	102400	21916220	2875	2875	2875	2875	0
497	20231127	102300	21916220	2875	2875	2875	2875	56
498	20231127	102200	21755220	2880	2880	2880	2880	1
499	20231127	102100	21752340	2880	2880	2880	2880	0
500	20231127	102000	21752340	2880	2880	2880	2880	0
501	20231127	101900	21752340	2880	2880	2880	2880	0
502	20231127	101800	21752340	2880	2880	2880	2880	0
503	20231127	101700	21752340	2880	2880	2880	2880	0
504	20231127	101600	21752340	2880	2880	2880	2880	0
505	20231127	101500	21752340	2880	2880	2880	2880	0
506	20231127	101400	21752340	2880	2880	2880	2880	0
507	20231127	101300	21752340	2880	2880	2880	2880	0
508	20231127	101200	21752340	2880	2880	2880	2880	0
509	20231127	101100	21752340	2880	2880	2880	2880	0
510	20231127	101000	21752340	2880	2880	2880	2880	0
511	20231127	100900	21752340	2880	2880	2880	2880	0
512	20231127	100800	21752340	2880	2880	2880	2880	0
513	20231127	100700	21752340	2880	2880	2880	2880	2
514	20231127	100600	21746580	2885	2885	2885	2885	0
515	20231127	100500	21746580	2885	2885	2885	2885	0
516	20231127	100400	21746580	2885	2885	2885	2885	0
517	20231127	100300	21746580	2885	2885	2885	2885	0
518	20231127	100200	21746580	2885	2885	2885	2885	0
519	20231127	100100	21746580	2885	2885	2885	2885	0
520	20231127	100000	21746580	2885	2885	2885	2885	0
521	20231127	095900	21746580	2885	2880	2885	2880	311
522	20231127	095800	20849355	2875	2875	2875	2875	0
523	20231127	095700	20849355	2875	2875	2875	2875	0
524	20231127	095600	20849355	2875	2875	2875	2875	0
525	20231127	095500	20849355	2875	2875	2875	2875	0
526	20231127	095400	20849355	2875	2875	2875	2875	0
527	20231127	095300	20849355	2875	2875	2875	2875	0
528	20231127	095200	20849355	2875	2875	2875	2875	0
529	20231127	095100	20849355	2875	2875	2875	2875	0
530	20231127	095000	20849355	2875	2875	2875	2875	0
531	20231127	094900	20849355	2875	2875	2875	2875	0
532	20231127	094800	20849355	2875	2875	2875	2875	0
533	20231127	094700	20849355	2875	2865	2875	2865	13
534	20231127	094600	20812040	2860	2860	2860	2855	873
535	20231127	094500	18318745	2840	2875	2875	2840	1700
536	20231127	094400	13459795	2890	2890	2890	2890	0
537	20231127	094300	13459795	2890	2890	2890	2890	8
538	20231127	094200	13436675	2890	2890	2890	2890	0
539	20231127	094100	13436675	2890	2890	2890	2890	0
540	20231127	094000	13436675	2890	2890	2890	2890	0
541	20231127	093900	13436675	2890	2890	2890	2890	0
542	20231127	093800	13436675	2890	2890	2890	2890	0
543	20231127	093700	13436675	2890	2890	2890	2890	0
544	20231127	093600	13436675	2890	2890	2890	2890	0
545	20231127	093500	13436675	2890	2890	2890	2890	0
546	20231127	093400	13436675	2890	2890	2890	2890	0
547	20231127	093300	13436675	2890	2890	2890	2890	2
548	20231127	093200	13430895	2885	2885	2885	2885	1
549	20231127	093100	13428010	2885	2885	2885	2885	0
550	20231127	093000	13428010	2885	2885	2885	2885	99
551	20231127	092900	13142395	2875	2875	2875	2875	4
552	20231127	092800	13130895	2885	2885	2885	2885	0
553	20231127	092700	13130895	2885	2885	2885	2885	5
554	20231127	092600	13116470	2875	2875	2875	2875	600
555	20231127	092500	11391470	2880	2880	2880	2880	2
556	20231127	092400	11385710	2875	2875	2875	2875	2674
557	20231127	092300	3697960	2875	2875	2875	2875	0
558	20231127	092200	3697960	2875	2875	2875	2875	0
559	20231127	092100	3697960	2875	2875	2875	2875	140
560	20231127	092000	3295460	2890	2890	2890	2890	0
561	20231127	091900	3295460	2890	2885	2890	2885	3
562	20231127	091800	3286795	2890	2890	2890	2890	0
563	20231127	091700	3286795	2890	2890	2890	2890	0
564	20231127	091600	3286795	2890	2890	2890	2890	2
565	20231127	091500	3281015	2880	2880	2880	2880	29
566	20231127	091400	3197495	2890	2890	2890	2890	2
567	20231127	091300	3191715	2875	2875	2875	2875	0
568	20231127	091200	3191715	2875	2880	2880	2875	1000
569	20231127	091100	314890	2895	2895	2895	2895	0
570	20231127	091000	314890	2895	2895	2895	2895	0
571	20231127	090900	314890	2895	2895	2895	2895	0
572	20231127	090800	314890	2895	2895	2895	2895	0
573	20231127	090700	314890	2895	2890	2895	2890	86
574	20231127	090600	66180	2895	2895	2895	2895	0
575	20231127	090500	66180	2895	2895	2895	2895	0
576	20231127	090400	66180	2895	2895	2895	2895	0
577	20231127	090300	66180	2895	2880	2895	2880	3
578	20231127	090200	57510	2880	2880	2880	2880	0
579	20231127	090100	57510	2880	2880	2880	2880	0
580	20231127	090000	57510	2880	2880	2880	2880	2