KissMeData/028080/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	191000	81242240	2945	2945	2945	2945	280
3	20241120	190900	81242240	2945	2945	2945	2945	0
4	20241120	190800	81242240	2945	2945	2945	2945	0
5	20241120	190700	81242240	2945	2945	2945	2945	0
6	20241120	190600	81242240	2945	2945	2945	2945	0
7	20241120	190500	81242240	2945	2945	2945	2945	0
8	20241120	190400	81242240	2945	2945	2945	2945	0
9	20241120	190300	81242240	2945	2945	2945	2945	0
10	20241120	190200	81242240	2945	2945	2945	2945	0
11	20241120	190100	81242240	2945	2945	2945	2945	0
12	20241120	190000	81242240	2945	2945	2945	2945	0
13	20241120	185900	81242240	2945	2945	2945	2945	0
14	20241120	185800	81242240	2945	2945	2945	2945	0
15	20241120	185700	81242240	2945	2945	2945	2945	0
16	20241120	185600	81242240	2945	2945	2945	2945	0
17	20241120	185500	81242240	2945	2945	2945	2945	0
18	20241120	185400	81242240	2945	2945	2945	2945	0
19	20241120	185300	81242240	2945	2945	2945	2945	0
20	20241120	185200	81242240	2945	2945	2945	2945	0
21	20241120	185100	81242240	2945	2945	2945	2945	0
22	20241120	185000	81242240	2945	2945	2945	2945	0
23	20241120	184900	81242240	2945	2945	2945	2945	0
24	20241120	184800	81242240	2945	2945	2945	2945	0
25	20241120	184700	81242240	2945	2945	2945	2945	0
26	20241120	184600	81242240	2945	2945	2945	2945	0
27	20241120	184500	81242240	2945	2945	2945	2945	0
28	20241120	184400	81242240	2945	2945	2945	2945	0
29	20241120	184300	81242240	2945	2945	2945	2945	0
30	20241120	184200	81242240	2945	2945	2945	2945	0
31	20241120	184100	81242240	2945	2945	2945	2945	0
32	20241120	184000	81242240	2945	2945	2945	2945	280
33	20241120	183900	81242240	2945	2945	2945	2945	0
34	20241120	183800	81242240	2945	2945	2945	2945	0
35	20241120	183700	81242240	2945	2945	2945	2945	0
36	20241120	183600	81242240	2945	2945	2945	2945	0
37	20241120	183500	81242240	2945	2945	2945	2945	0
38	20241120	183400	81242240	2945	2945	2945	2945	0
39	20241120	183300	81242240	2945	2945	2945	2945	0
40	20241120	183200	81242240	2945	2945	2945	2945	0
41	20241120	183100	81242240	2945	2945	2945	2945	0
42	20241120	183000	81242240	2945	2945	2945	2945	0
43	20241120	182900	81242240	2945	2945	2945	2945	0
44	20241120	182800	81242240	2945	2945	2945	2945	0
45	20241120	182700	81242240	2945	2945	2945	2945	0
46	20241120	182600	81242240	2945	2945	2945	2945	0
47	20241120	182500	81242240	2945	2945	2945	2945	0
48	20241120	182400	81242240	2945	2945	2945	2945	0
49	20241120	182300	81242240	2945	2945	2945	2945	0
50	20241120	182200	81242240	2945	2945	2945	2945	0
51	20241120	182100	81242240	2945	2945	2945	2945	0
52	20241120	182000	81242240	2945	2945	2945	2945	0
53	20241120	181900	81242240	2945	2945	2945	2945	0
54	20241120	181800	81242240	2945	2945	2945	2945	0
55	20241120	181700	81242240	2945	2945	2945	2945	0
56	20241120	181600	81242240	2945	2945	2945	2945	0
57	20241120	181500	81242240	2945	2945	2945	2945	0
58	20241120	181400	81242240	2945	2945	2945	2945	0
59	20241120	181300	81242240	2945	2945	2945	2945	0
60	20241120	181200	81242240	2945	2945	2945	2945	0
61	20241120	181100	81242240	2945	2945	2945	2945	0
62	20241120	181000	81242240	2945	2945	2945	2945	280
63	20241120	180900	81242240	2945	2945	2945	2945	0
64	20241120	180800	81242240	2945	2945	2945	2945	0
65	20241120	180700	81242240	2945	2945	2945	2945	0
66	20241120	180600	81242240	2945	2945	2945	2945	0
67	20241120	180500	81242240	2945	2945	2945	2945	0
68	20241120	180400	81242240	2945	2945	2945	2945	0
69	20241120	180300	81242240	2945	2945	2945	2945	0
70	20241120	180200	81242240	2945	2945	2945	2945	0
71	20241120	180100	81242240	2945	2945	2945	2945	0
72	20241120	180000	81242240	2945	2945	2945	2945	0
73	20241120	175900	81242240	2945	2945	2945	2945	0
74	20241120	175800	81242240	2945	2945	2945	2945	0
75	20241120	175700	81242240	2945	2945	2945	2945	0
76	20241120	175600	81242240	2945	2945	2945	2945	0
77	20241120	175500	81242240	2945	2945	2945	2945	0
78	20241120	175400	81242240	2945	2945	2945	2945	0
79	20241120	175300	81242240	2945	2945	2945	2945	0
80	20241120	175200	81242240	2945	2945	2945	2945	0
81	20241120	175100	81242240	2945	2945	2945	2945	0
82	20241120	175000	81242240	2945	2945	2945	2945	0
83	20241120	174900	81242240	2945	2945	2945	2945	0
84	20241120	174800	81242240	2945	2945	2945	2945	0
85	20241120	174700	81242240	2945	2945	2945	2945	0
86	20241120	174600	81242240	2945	2945	2945	2945	0
87	20241120	174500	81242240	2945	2945	2945	2945	0
88	20241120	174400	81242240	2945	2945	2945	2945	0
89	20241120	174300	81242240	2945	2945	2945	2945	0
90	20241120	174200	81242240	2945	2945	2945	2945	0
91	20241120	174100	81242240	2945	2945	2945	2945	0
92	20241120	174000	81242240	2945	2945	2945	2945	280
93	20241120	173900	81242240	2945	2945	2945	2945	0
94	20241120	173800	81242240	2945	2945	2945	2945	0
95	20241120	173700	81242240	2945	2945	2945	2945	0
96	20241120	173600	81242240	2945	2945	2945	2945	0
97	20241120	173500	81242240	2945	2945	2945	2945	0
98	20241120	173400	81242240	2945	2945	2945	2945	0
99	20241120	173300	81242240	2945	2945	2945	2945	0
100	20241120	173200	81242240	2945	2945	2945	2945	0
101	20241120	173100	81242240	2945	2945	2945	2945	0
102	20241120	173000	81242240	2945	2945	2945	2945	0
103	20241120	172900	81242240	2945	2945	2945	2945	0
104	20241120	172800	81242240	2945	2945	2945	2945	0
105	20241120	172700	81242240	2945	2945	2945	2945	0
106	20241120	172600	81242240	2945	2945	2945	2945	0
107	20241120	172500	81242240	2945	2945	2945	2945	0
108	20241120	172400	81242240	2945	2945	2945	2945	0
109	20241120	172300	81242240	2945	2945	2945	2945	0
110	20241120	172200	81242240	2945	2945	2945	2945	0
111	20241120	172100	81242240	2945	2945	2945	2945	0
112	20241120	172000	81242240	2945	2945	2945	2945	0
113	20241120	171900	81242240	2945	2945	2945	2945	0
114	20241120	171800	81242240	2945	2945	2945	2945	0
115	20241120	171700	81242240	2945	2945	2945	2945	0
116	20241120	171600	81242240	2945	2945	2945	2945	0
117	20241120	171500	81242240	2945	2945	2945	2945	0
118	20241120	171400	81242240	2945	2945	2945	2945	0
119	20241120	171300	81242240	2945	2945	2945	2945	0
120	20241120	171200	81242240	2945	2945	2945	2945	0
121	20241120	171100	81242240	2945	2945	2945	2945	0
122	20241120	171000	81242240	2945	2945	2945	2945	280
123	20241120	170900	81242240	2945	2945	2945	2945	0
124	20241120	170800	81242240	2945	2945	2945	2945	0
125	20241120	170700	81242240	2945	2945	2945	2945	0
126	20241120	170600	81242240	2945	2945	2945	2945	0
127	20241120	170500	81242240	2945	2945	2945	2945	0
128	20241120	170400	81242240	2945	2945	2945	2945	0
129	20241120	170300	81242240	2945	2945	2945	2945	0
130	20241120	170200	81242240	2945	2945	2945	2945	0
131	20241120	170100	81242240	2945	2945	2945	2945	0
132	20241120	170000	81242240	2945	2945	2945	2945	0
133	20241120	165900	81242240	2945	2945	2945	2945	0
134	20241120	165800	81242240	2945	2945	2945	2945	0
135	20241120	165700	81242240	2945	2945	2945	2945	0
136	20241120	165600	81242240	2945	2945	2945	2945	0
137	20241120	165500	81242240	2945	2945	2945	2945	0
138	20241120	165400	81242240	2945	2945	2945	2945	0
139	20241120	165300	81242240	2945	2945	2945	2945	0
140	20241120	165200	81242240	2945	2945	2945	2945	0
141	20241120	165100	81242240	2945	2945	2945	2945	0
142	20241120	165000	81242240	2945	2945	2945	2945	0
143	20241120	164900	81242240	2945	2945	2945	2945	0
144	20241120	164800	81242240	2945	2945	2945	2945	0
145	20241120	164700	81242240	2945	2945	2945	2945	0
146	20241120	164600	81242240	2945	2945	2945	2945	0
147	20241120	164500	81242240	2945	2945	2945	2945	0
148	20241120	164400	81242240	2945	2945	2945	2945	0
149	20241120	164300	81242240	2945	2945	2945	2945	0
150	20241120	164200	81242240	2945	2945	2945	2945	0
151	20241120	164100	81242240	2945	2945	2945	2945	0
152	20241120	164000	81242240	2945	2945	2945	2945	280
153	20241120	163900	81242240	2945	2945	2945	2945	0
154	20241120	163800	81242240	2945	2945	2945	2945	0
155	20241120	163700	81242240	2945	2945	2945	2945	0
156	20241120	163600	81242240	2945	2945	2945	2945	0
157	20241120	163500	81242240	2945	2945	2945	2945	0
158	20241120	163400	81242240	2945	2945	2945	2945	0
159	20241120	163300	81242240	2945	2945	2945	2945	0
160	20241120	163200	81242240	2945	2945	2945	2945	0
161	20241120	163100	81242240	2945	2945	2945	2945	0
162	20241120	163000	81242240	2945	2945	2945	2945	0
163	20241120	162900	81242240	2945	2945	2945	2945	0
164	20241120	162800	81242240	2945	2945	2945	2945	0
165	20241120	162700	81242240	2945	2945	2945	2945	0
166	20241120	162600	81242240	2945	2945	2945	2945	0
167	20241120	162500	81242240	2945	2945	2945	2945	0
168	20241120	162400	81242240	2945	2945	2945	2945	0
169	20241120	162300	81242240	2945	2945	2945	2945	0
170	20241120	162200	81242240	2945	2945	2945	2945	0
171	20241120	162100	81242240	2945	2945	2945	2945	0
172	20241120	162000	81242240	2945	2945	2945	2945	0
173	20241120	161900	81242240	2945	2945	2945	2945	0
174	20241120	161800	81242240	2945	2945	2945	2945	0
175	20241120	161700	81242240	2945	2945	2945	2945	0
176	20241120	161600	81242240	2945	2945	2945	2945	0
177	20241120	161500	81242240	2945	2945	2945	2945	0
178	20241120	161400	81242240	2945	2945	2945	2945	0
179	20241120	161300	81242240	2945	2945	2945	2945	0
180	20241120	161200	81242240	2945	2945	2945	2945	0
181	20241120	161100	81242240	2945	2945	2945	2945	0
182	20241120	161000	81242240	2945	2945	2945	2945	280
183	20241120	160900	81242240	2945	2945	2945	2945	0
184	20241120	160800	81242240	2945	2945	2945	2945	0
185	20241120	160700	81242240	2945	2945	2945	2945	0
186	20241120	160600	81242240	2945	2945	2945	2945	0
187	20241120	160500	81242240	2945	2945	2945	2945	0
188	20241120	160400	81242240	2945	2945	2945	2945	0
189	20241120	160300	81242240	2945	2945	2945	2945	0
190	20241120	160200	81242240	2945	2945	2945	2945	0
191	20241120	160100	81242240	2945	2945	2945	2945	0
192	20241120	160000	81242240	2945	2945	2945	2945	0
193	20241120	155900	81242240	2945	2945	2945	2945	0
194	20241120	155800	81242240	2945	2945	2945	2945	0
195	20241120	155700	81242240	2945	2945	2945	2945	0
196	20241120	155600	81242240	2945	2945	2945	2945	0
197	20241120	155500	81242240	2945	2945	2945	2945	0
198	20241120	155400	81242240	2945	2945	2945	2945	0
199	20241120	155300	81242240	2945	2945	2945	2945	0
200	20241120	155200	81242240	2945	2945	2945	2945	0
201	20241120	155100	81242240	2945	2945	2945	2945	0
202	20241120	155000	81242240	2945	2945	2945	2945	0
203	20241120	154900	81242240	2945	2945	2945	2945	0
204	20241120	154800	81242240	2945	2945	2945	2945	0
205	20241120	154700	81242240	2945	2945	2945	2945	0
206	20241120	154600	81242240	2945	2945	2945	2945	0
207	20241120	154500	81242240	2945	2945	2945	2945	0
208	20241120	154400	81242240	2945	2945	2945	2945	0
209	20241120	154300	81242240	2945	2945	2945	2945	0
210	20241120	154200	81242240	2945	2945	2945	2945	0
211	20241120	154100	81242240	2945	2945	2945	2945	0
212	20241120	154000	81242240	2945	2945	2945	2945	280
213	20241120	153900	81242240	2945	2945	2945	2945	0
214	20241120	153800	81242240	2945	2945	2945	2945	0
215	20241120	153700	81242240	2945	2945	2945	2945	0
216	20241120	153600	81242240	2945	2945	2945	2945	0
217	20241120	153500	81242240	2945	2945	2945	2945	0
218	20241120	153400	81242240	2945	2945	2945	2945	0
219	20241120	153300	81242240	2945	2945	2945	2945	0
220	20241120	153200	81242240	2945	2945	2945	2945	0
221	20241120	153100	81242240	2945	2945	2945	2945	0
222	20241120	153000	81242240	2945	2945	2945	2945	280
223	20241120	152900	80417640	2945	2945	2945	2945	0
224	20241120	152800	80417640	2945	2945	2945	2945	0
225	20241120	152700	80417640	2945	2945	2945	2945	0
226	20241120	152600	80417640	2945	2945	2945	2945	0
227	20241120	152500	80417640	2945	2945	2945	2945	0
228	20241120	152400	80417640	2945	2945	2945	2945	0
229	20241120	152300	80417640	2945	2945	2945	2945	0
230	20241120	152200	80417640	2945	2945	2945	2945	0
231	20241120	152100	80417640	2945	2945	2945	2945	0
232	20241120	152000	80417640	2945	2945	2945	2945	0
233	20241120	151900	80417640	2945	2930	2945	2930	821
234	20241120	151800	78011360	2935	2935	2935	2935	397
235	20241120	151700	76846165	2930	2930	2930	2930	0
236	20241120	151600	76846165	2930	2930	2930	2930	0
237	20241120	151500	76846165	2930	2930	2930	2930	0
238	20241120	151400	76846165	2930	2930	2930	2930	0
239	20241120	151300	76846165	2930	2930	2930	2930	3000
240	20241120	151200	68056165	2940	2940	2945	2940	174
241	20241120	151100	67544585	2940	2940	2940	2940	0
242	20241120	151000	67544585	2940	2940	2940	2940	0
243	20241120	150900	67544585	2940	2940	2940	2940	181
244	20241120	150800	67012445	2940	2940	2940	2940	0
245	20241120	150700	67012445	2940	2940	2940	2940	0
246	20241120	150600	67012445	2940	2940	2940	2940	0
247	20241120	150500	67012445	2940	2940	2940	2940	14
248	20241120	150400	66971285	2930	2930	2930	2930	0
249	20241120	150300	66971285	2930	2930	2930	2930	0
250	20241120	150200	66971285	2930	2930	2930	2930	0
251	20241120	150100	66971285	2930	2930	2930	2930	0
252	20241120	150000	66971285	2930	2930	2930	2930	150
253	20241120	145900	66531785	2935	2935	2935	2935	0
254	20241120	145800	66531785	2935	2935	2935	2935	0
255	20241120	145700	66531785	2935	2935	2935	2935	0
256	20241120	145600	66531785	2935	2935	2935	2935	0
257	20241120	145500	66531785	2935	2935	2935	2935	0
258	20241120	145400	66531785	2935	2935	2935	2935	0
259	20241120	145300	66531785	2935	2935	2935	2935	0
260	20241120	145200	66531785	2935	2930	2935	2930	1300
261	20241120	145100	62722735	2935	2935	2935	2935	0
262	20241120	145000	62722735	2935	2935	2935	2935	0
263	20241120	144900	62722735	2935	2935	2935	2935	0
264	20241120	144800	62722735	2935	2935	2935	2935	0
265	20241120	144700	62722735	2935	2935	2935	2935	0
266	20241120	144600	62722735	2935	2935	2935	2935	0
267	20241120	144500	62722735	2935	2935	2935	2935	0
268	20241120	144400	62722735	2935	2935	2935	2935	0
269	20241120	144300	62722735	2935	2935	2935	2935	0
270	20241120	144200	62722735	2935	2935	2935	2935	0
271	20241120	144100	62722735	2935	2935	2935	2935	0
272	20241120	144000	62722735	2935	2935	2935	2935	0
273	20241120	143900	62722735	2935	2935	2935	2935	0
274	20241120	143800	62722735	2935	2935	2935	2935	0
275	20241120	143700	62722735	2935	2935	2935	2935	0
276	20241120	143600	62722735	2935	2935	2935	2935	382
277	20241120	143500	61601565	2930	2930	2930	2930	0
278	20241120	143400	61601565	2930	2930	2930	2930	0
279	20241120	143300	61601565	2930	2930	2930	2930	0
280	20241120	143200	61601565	2930	2930	2930	2930	0
281	20241120	143100	61601565	2930	2930	2930	2930	0
282	20241120	143000	61601565	2930	2930	2930	2930	985
283	20241120	142900	58715515	2930	2930	2930	2930	0
284	20241120	142800	58715515	2930	2930	2930	2930	0
285	20241120	142700	58715515	2930	2930	2930	2930	500
286	20241120	142600	57250515	2930	2930	2930	2930	0
287	20241120	142500	57250515	2930	2930	2930	2930	0
288	20241120	142400	57250515	2930	2930	2930	2930	0
289	20241120	142300	57250515	2930	2930	2930	2930	0
290	20241120	142200	57250515	2930	2930	2930	2930	0
291	20241120	142100	57250515	2930	2930	2930	2930	0
292	20241120	142000	57250515	2930	2930	2930	2930	0
293	20241120	141900	57250515	2930	2930	2930	2930	0
294	20241120	141800	57250515	2930	2930	2930	2930	0
295	20241120	141700	57250515	2930	2930	2930	2930	1
296	20241120	141600	57247585	2930	2930	2930	2930	0
297	20241120	141500	57247585	2930	2935	2935	2930	1180
298	20241120	141400	53790130	2950	2950	2950	2950	0
299	20241120	141300	53790130	2950	2950	2950	2950	0
300	20241120	141200	53790130	2950	2945	2950	2945	35
301	20241120	141100	53687005	2935	2935	2935	2935	0
302	20241120	141000	53687005	2935	2935	2935	2935	11
303	20241120	140900	53654720	2935	2935	2935	2935	0
304	20241120	140800	53654720	2935	2935	2935	2935	0
305	20241120	140700	53654720	2935	2935	2935	2935	0
306	20241120	140600	53654720	2935	2935	2935	2935	0
307	20241120	140500	53654720	2935	2935	2935	2935	0
308	20241120	140400	53654720	2935	2935	2935	2935	0
309	20241120	140300	53654720	2935	2935	2935	2935	0
310	20241120	140200	53654720	2935	2935	2935	2935	0
311	20241120	140100	53654720	2935	2935	2935	2935	0
312	20241120	140000	53654720	2935	2935	2935	2935	0
313	20241120	135900	53654720	2935	2935	2935	2935	0
314	20241120	135800	53654720	2935	2935	2935	2935	0
315	20241120	135700	53654720	2935	2935	2935	2935	0
316	20241120	135600	53654720	2935	2935	2935	2935	0
317	20241120	135500	53654720	2935	2935	2935	2935	0
318	20241120	135400	53654720	2935	2935	2935	2935	0
319	20241120	135300	53654720	2935	2935	2935	2935	0
320	20241120	135200	53654720	2935	2935	2935	2935	14
321	20241120	135100	53613630	2935	2935	2935	2935	0
322	20241120	135000	53613630	2935	2935	2935	2935	0
323	20241120	134900	53613630	2935	2935	2935	2935	0
324	20241120	134800	53613630	2935	2935	2935	2935	0
325	20241120	134700	53613630	2935	2935	2935	2935	0
326	20241120	134600	53613630	2935	2935	2935	2935	0
327	20241120	134500	53613630	2935	2935	2935	2935	0
328	20241120	134400	53613630	2935	2935	2935	2935	0
329	20241120	134300	53613630	2935	2935	2935	2935	0
330	20241120	134200	53613630	2935	2935	2935	2935	0
331	20241120	134100	53613630	2935	2935	2935	2935	161
332	20241120	134000	53141095	2950	2950	2950	2950	0
333	20241120	133900	53141095	2950	2950	2950	2950	0
334	20241120	133800	53141095	2950	2950	2950	2950	0
335	20241120	133700	53141095	2950	2950	2950	2950	0
336	20241120	133600	53141095	2950	2950	2950	2950	0
337	20241120	133500	53141095	2950	2950	2950	2950	102
338	20241120	133400	52840195	2935	2935	2935	2935	1000
339	20241120	133300	49905195	2940	2940	2940	2940	0
340	20241120	133200	49905195	2940	2940	2940	2935	302
341	20241120	133100	49018035	2960	2960	2960	2960	0
342	20241120	133000	49018035	2960	2960	2960	2960	0
343	20241120	132900	49018035	2960	2960	2960	2960	0
344	20241120	132800	49018035	2960	2960	2960	2960	0
345	20241120	132700	49018035	2960	2960	2960	2960	0
346	20241120	132600	49018035	2960	2960	2960	2960	0
347	20241120	132500	49018035	2960	2960	2960	2960	107
348	20241120	132400	48701315	2955	2955	2955	2955	0
349	20241120	132300	48701315	2955	2955	2955	2955	0
350	20241120	132200	48701315	2955	2955	2955	2955	0
351	20241120	132100	48701315	2955	2955	2955	2955	0
352	20241120	132000	48701315	2955	2955	2955	2955	70
353	20241120	131900	48494465	2955	2955	2955	2955	0
354	20241120	131800	48494465	2955	2955	2955	2955	0
355	20241120	131700	48494465	2955	2955	2955	2955	0
356	20241120	131600	48494465	2955	2955	2955	2955	0
357	20241120	131500	48494465	2955	2955	2955	2955	0
358	20241120	131400	48494465	2955	2955	2955	2955	0
359	20241120	131300	48494465	2955	2955	2955	2955	0
360	20241120	131200	48494465	2955	2955	2955	2955	300
361	20241120	131100	47607965	2940	2940	2940	2940	0
362	20241120	131000	47607965	2940	2940	2940	2940	0
363	20241120	130900	47607965	2940	2940	2940	2940	0
364	20241120	130800	47607965	2940	2940	2940	2940	0
365	20241120	130700	47607965	2940	2940	2940	2940	0
366	20241120	130600	47607965	2940	2940	2940	2940	102
367	20241120	130500	47308085	2955	2955	2955	2955	0
368	20241120	130400	47308085	2955	2955	2955	2955	32
369	20241120	130300	47213525	2955	2955	2955	2955	0
370	20241120	130200	47213525	2955	2955	2955	2955	0
371	20241120	130100	47213525	2955	2955	2955	2955	0
372	20241120	130000	47213525	2955	2955	2955	2955	0
373	20241120	125900	47213525	2955	2955	2955	2955	0
374	20241120	125800	47213525	2955	2955	2955	2955	0
375	20241120	125700	47213525	2955	2955	2955	2955	0
376	20241120	125600	47213525	2955	2955	2955	2955	0
377	20241120	125500	47213525	2955	2955	2955	2955	0
378	20241120	125400	47213525	2955	2955	2955	2955	0
379	20241120	125300	47213525	2955	2955	2955	2955	1
380	20241120	125200	47210570	2940	2940	2940	2940	0
381	20241120	125100	47210570	2940	2940	2940	2940	0
382	20241120	125000	47210570	2940	2940	2940	2940	0
383	20241120	124900	47210570	2940	2940	2940	2940	0
384	20241120	124800	47210570	2940	2940	2940	2940	0
385	20241120	124700	47210570	2940	2940	2940	2940	1
386	20241120	124600	47207630	2940	2940	2940	2940	0
387	20241120	124500	47207630	2940	2940	2940	2940	0
388	20241120	124400	47207630	2940	2940	2940	2940	0
389	20241120	124300	47207630	2940	2940	2940	2940	1
390	20241120	124200	47204690	2940	2940	2940	2940	9
391	20241120	124100	47178230	2940	2940	2940	2940	0
392	20241120	124000	47178230	2940	2940	2940	2940	1
393	20241120	123900	47175290	2940	2940	2940	2940	0
394	20241120	123800	47175290	2940	2940	2940	2940	0
395	20241120	123700	47175290	2940	2940	2940	2940	0
396	20241120	123600	47175290	2940	2950	2950	2940	30
397	20241120	123500	47087025	2960	2960	2960	2960	0
398	20241120	123400	47087025	2960	2960	2960	2960	0
399	20241120	123300	47087025	2960	2960	2960	2960	0
400	20241120	123200	47087025	2960	2960	2960	2960	0
401	20241120	123100	47087025	2960	2960	2960	2960	0
402	20241120	123000	47087025	2960	2960	2960	2960	0
403	20241120	122900	47087025	2960	2960	2960	2960	0
404	20241120	122800	47087025	2960	2960	2960	2960	0
405	20241120	122700	47087025	2960	2960	2960	2960	0
406	20241120	122600	47087025	2960	2960	2960	2960	0
407	20241120	122500	47087025	2960	2960	2960	2960	0
408	20241120	122400	47087025	2960	2960	2960	2960	0
409	20241120	122300	47087025	2960	2960	2960	2960	0
410	20241120	122200	47087025	2960	2960	2960	2960	0
411	20241120	122100	47087025	2960	2960	2960	2960	0
412	20241120	122000	47087025	2960	2960	2960	2960	0
413	20241120	121900	47087025	2960	2960	2960	2960	17
414	20241120	121800	47036705	2960	2960	2960	2960	0
415	20241120	121700	47036705	2960	2960	2960	2960	1
416	20241120	121600	47033745	2950	2950	2950	2950	0
417	20241120	121500	47033745	2950	2950	2950	2950	0
418	20241120	121400	47033745	2950	2950	2950	2950	0
419	20241120	121300	47033745	2950	2950	2950	2950	0
420	20241120	121200	47033745	2950	2950	2950	2950	0
421	20241120	121100	47033745	2950	2950	2950	2950	0
422	20241120	121000	47033745	2950	2950	2950	2950	0
423	20241120	120900	47033745	2950	2950	2950	2950	0
424	20241120	120800	47033745	2950	2950	2950	2950	0
425	20241120	120700	47033745	2950	2950	2950	2950	0
426	20241120	120600	47033745	2950	2950	2950	2950	0
427	20241120	120500	47033745	2950	2950	2950	2950	0
428	20241120	120400	47033745	2950	2950	2950	2950	0
429	20241120	120300	47033745	2950	2950	2950	2950	53
430	20241120	120200	46877395	2960	2960	2960	2960	0
431	20241120	120100	46877395	2960	2960	2960	2960	0
432	20241120	120000	46877395	2960	2960	2960	2960	0
433	20241120	115900	46877395	2960	2935	2960	2935	111
434	20241120	115800	46551335	2955	2955	2955	2955	0
435	20241120	115700	46551335	2955	2955	2955	2955	0
436	20241120	115600	46551335	2955	2955	2955	2955	0
437	20241120	115500	46551335	2955	2955	2955	2955	0
438	20241120	115400	46551335	2955	2955	2955	2955	0
439	20241120	115300	46551335	2955	2955	2955	2955	3
440	20241120	115200	46542470	2950	2950	2950	2950	0
441	20241120	115100	46542470	2950	2950	2950	2950	0
442	20241120	115000	46542470	2950	2950	2950	2950	0
443	20241120	114900	46542470	2950	2950	2950	2950	0
444	20241120	114800	46542470	2950	2950	2950	2950	0
445	20241120	114700	46542470	2950	2950	2950	2950	0
446	20241120	114600	46542470	2950	2950	2950	2950	0
447	20241120	114500	46542470	2950	2950	2950	2950	0
448	20241120	114400	46542470	2950	2950	2950	2950	0
449	20241120	114300	46542470	2950	2950	2950	2950	0
450	20241120	114200	46542470	2950	2950	2950	2950	0
451	20241120	114100	46542470	2950	2950	2950	2950	0
452	20241120	114000	46542470	2950	2950	2950	2950	0
453	20241120	113900	46542470	2950	2950	2950	2950	0
454	20241120	113800	46542470	2950	2950	2950	2950	0
455	20241120	113700	46542470	2950	2950	2950	2950	0
456	20241120	113600	46542470	2950	2950	2950	2950	0
457	20241120	113500	46542470	2950	2950	2950	2950	0
458	20241120	113400	46542470	2950	2950	2950	2950	0
459	20241120	113300	46542470	2950	2950	2950	2950	0
460	20241120	113200	46542470	2950	2950	2950	2950	0
461	20241120	113100	46542470	2950	2950	2950	2950	0
462	20241120	113000	46542470	2950	2950	2950	2950	0
463	20241120	112900	46542470	2950	2950	2950	2950	1
464	20241120	112800	46539520	2940	2940	2940	2940	0
465	20241120	112700	46539520	2940	2940	2940	2940	0
466	20241120	112600	46539520	2940	2940	2940	2940	0
467	20241120	112500	46539520	2940	2940	2940	2940	0
468	20241120	112400	46539520	2940	2940	2940	2940	0
469	20241120	112300	46539520	2940	2940	2940	2940	0
470	20241120	112200	46539520	2940	2940	2940	2940	0
471	20241120	112100	46539520	2940	2940	2940	2940	0
472	20241120	112000	46539520	2940	2940	2940	2940	0
473	20241120	111900	46539520	2940	2940	2940	2940	0
474	20241120	111800	46539520	2940	2940	2940	2940	0
475	20241120	111700	46539520	2940	2940	2940	2940	0
476	20241120	111600	46539520	2940	2985	2985	2930	4699
477	20241120	111500	32710160	2985	2985	2985	2985	0
478	20241120	111400	32710160	2985	2985	2985	2985	0
479	20241120	111300	32710160	2985	2985	2985	2985	0
480	20241120	111200	32710160	2985	2985	2985	2985	0
481	20241120	111100	32710160	2985	2985	2985	2985	1
482	20241120	111000	32707175	2985	2985	2985	2985	0
483	20241120	110900	32707175	2985	2985	2985	2985	0
484	20241120	110800	32707175	2985	2985	2985	2985	0
485	20241120	110700	32707175	2985	2985	2985	2985	0
486	20241120	110600	32707175	2985	2985	2985	2985	11
487	20241120	110500	32674340	2980	2980	2980	2980	0
488	20241120	110400	32674340	2980	2980	2980	2980	0
489	20241120	110300	32674340	2980	2980	2980	2980	0
490	20241120	110200	32674340	2980	2980	2980	2980	0
491	20241120	110100	32674340	2980	2980	2980	2980	0
492	20241120	110000	32674340	2980	2980	2980	2980	0
493	20241120	105900	32674340	2980	2980	2980	2980	0
494	20241120	105800	32674340	2980	2980	2980	2980	0
495	20241120	105700	32674340	2980	2980	2980	2980	57
496	20241120	105600	32504480	2980	2980	2980	2980	0
497	20241120	105500	32504480	2980	2980	2980	2980	0
498	20241120	105400	32504480	2980	2980	2980	2980	0
499	20241120	105300	32504480	2980	2980	2980	2980	0
500	20241120	105200	32504480	2980	2980	2980	2980	0
501	20241120	105100	32504480	2980	2980	2980	2980	0
502	20241120	105000	32504480	2980	2980	2980	2980	18
503	20241120	104900	32450840	2970	2970	2970	2970	210
504	20241120	104800	31827140	2980	2980	2980	2980	0
505	20241120	104700	31827140	2980	2980	2980	2980	0
506	20241120	104600	31827140	2980	2980	2980	2980	0
507	20241120	104500	31827140	2980	2980	2980	2980	0
508	20241120	104400	31827140	2980	2980	2980	2980	0
509	20241120	104300	31827140	2980	2980	2980	2980	0
510	20241120	104200	31827140	2980	2980	2980	2980	0
511	20241120	104100	31827140	2980	2980	2980	2980	0
512	20241120	104000	31827140	2980	2980	2980	2980	0
513	20241120	103900	31827140	2980	2980	2980	2980	0
514	20241120	103800	31827140	2980	2980	2980	2980	0
515	20241120	103700	31827140	2980	2980	2980	2980	0
516	20241120	103600	31827140	2980	2980	2980	2980	0
517	20241120	103500	31827140	2980	2980	2980	2980	1
518	20241120	103400	31824160	2960	2960	2960	2960	0
519	20241120	103300	31824160	2960	2960	2960	2960	0
520	20241120	103200	31824160	2960	2960	2960	2960	0
521	20241120	103100	31824160	2960	2960	2960	2960	10
522	20241120	103000	31794560	2960	2960	2960	2960	0
523	20241120	102900	31794560	2960	2960	2960	2960	0
524	20241120	102800	31794560	2960	2960	2960	2960	0
525	20241120	102700	31794560	2960	2960	2960	2960	0
526	20241120	102600	31794560	2960	2960	2960	2960	0
527	20241120	102500	31794560	2960	2960	2960	2960	4
528	20241120	102400	31782720	2960	2960	2960	2960	0
529	20241120	102300	31782720	2960	2960	2960	2960	1
530	20241120	102200	31779760	2995	2995	2995	2995	0
531	20241120	102100	31779760	2995	2995	2995	2995	0
532	20241120	102000	31779760	2995	2995	2995	2995	0
533	20241120	101900	31779760	2995	2995	2995	2995	0
534	20241120	101800	31779760	2995	2995	2995	2995	0
535	20241120	101700	31779760	2995	2990	2995	2990	100
536	20241120	101600	31480305	2990	2990	2990	2990	1
537	20241120	101500	31477315	2975	2975	2975	2975	0
538	20241120	101400	31477315	2975	2975	2975	2975	0
539	20241120	101300	31477315	2975	2975	2975	2975	0
540	20241120	101200	31477315	2975	2975	2975	2975	34
541	20241120	101100	31376165	2975	2975	2975	2975	0
542	20241120	101000	31376165	2975	2975	2975	2975	0
543	20241120	100900	31376165	2975	2975	2975	2975	0
544	20241120	100800	31376165	2975	2975	2975	2975	5
545	20241120	100700	31361290	3000	3000	3000	3000	0
546	20241120	100600	31361290	3000	3000	3000	3000	0
547	20241120	100500	31361290	3000	3000	3000	3000	0
548	20241120	100400	31361290	3000	3000	3000	3000	0
549	20241120	100300	31361290	3000	2995	3000	2995	2000
550	20241120	100200	25365290	2995	2995	2995	2995	0
551	20241120	100100	25365290	2995	2995	2995	2995	0
552	20241120	100000	25365290	2995	2995	3000	2995	210
553	20241120	095900	24735600	3000	2980	3000	2980	5000
554	20241120	095800	9742510	2995	2960	2995	2960	1000
555	20241120	095700	6756110	2935	2935	2935	2935	3
556	20241120	095600	6747305	2965	2965	2965	2965	0
557	20241120	095500	6747305	2965	2965	2965	2965	0
558	20241120	095400	6747305	2965	2965	2965	2965	0
559	20241120	095300	6747305	2965	2965	2965	2965	0
560	20241120	095200	6747305	2965	2965	2965	2965	0
561	20241120	095100	6747305	2965	2965	2965	2965	0
562	20241120	095000	6747305	2965	2965	2965	2965	0
563	20241120	094900	6747305	2965	2965	2965	2965	0
564	20241120	094800	6747305	2965	2965	2965	2965	0
565	20241120	094700	6747305	2965	2965	2965	2965	0
566	20241120	094600	6747305	2965	2965	2965	2965	0
567	20241120	094500	6747305	2965	2965	2965	2965	0
568	20241120	094400	6747305	2965	2970	2970	2965	40
569	20241120	094300	6628515	2965	2965	2965	2965	1
570	20241120	094200	6625550	2960	2960	2965	2960	5
571	20241120	094100	6610735	2930	2930	2930	2930	4
572	20241120	094000	6599015	2970	2970	2970	2970	0
573	20241120	093900	6599015	2970	2970	2970	2970	0
574	20241120	093800	6599015	2970	2970	2970	2970	0
575	20241120	093700	6599015	2970	2970	2970	2970	10
576	20241120	093600	6569315	2970	2970	2970	2970	0
577	20241120	093500	6569315	2970	2970	2970	2970	0
578	20241120	093400	6569315	2970	2970	2970	2970	1
579	20241120	093300	6566345	2975	2915	2975	2910	2021
580	20241120	093200	567395	2910	2910	2910	2910	0
581	20241120	093100	567395	2910	2910	2910	2910	0
582	20241120	093000	567395	2910	2910	2910	2910	0
583	20241120	092900	567395	2910	2915	2915	2910	68
584	20241120	092800	369445	2930	2930	2930	2930	0
585	20241120	092700	369445	2930	2930	2930	2930	0
586	20241120	092600	369445	2930	2930	2930	2930	0
587	20241120	092500	369445	2930	2930	2930	2930	0
588	20241120	092400	369445	2930	2930	2930	2930	0
589	20241120	092300	369445	2930	2930	2930	2930	0
590	20241120	092200	369445	2930	2930	2930	2930	0
591	20241120	092100	369445	2930	2930	2930	2930	0
592	20241120	092000	369445	2930	2930	2930	2930	0
593	20241120	091900	369445	2930	2930	2930	2930	16
594	20241120	091800	322565	2930	2930	2930	2930	0
595	20241120	091700	322565	2930	2930	2930	2930	0
596	20241120	091600	322565	2930	2930	2930	2930	0
597	20241120	091500	322565	2930	2935	2935	2930	20
598	20241120	091400	263925	2960	2960	2960	2960	0
599	20241120	091300	263925	2960	2960	2960	2960	0
600	20241120	091200	263925	2960	2955	2960	2955	10
601	20241120	091100	234365	2975	2975	2975	2975	0
602	20241120	091000	234365	2975	2975	2975	2975	0
603	20241120	090900	234365	2975	2975	2975	2975	0
604	20241120	090800	234365	2975	2975	2975	2975	0
605	20241120	090700	234365	2975	2930	2975	2930	75
606	20241120	090600	14530	2930	2930	2930	2930	0
607	20241120	090500	14530	2930	2930	2930	2930	0
608	20241120	090400	14530	2930	2930	2930	2930	1
609	20241120	090300	11600	2900	2900	2900	2900	0
610	20241120	090200	11600	2900	2900	2900	2900	0
611	20241120	090100	11600	2900	2900	2900	2900	0
612	20241120	090000	11600	2900	2900	2900	2900	4