KissMeData/002820/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	183800	44206380	2970	2970	2970	2970	506
3	20241112	183700	44206380	2970	2970	2970	2970	0
4	20241112	183600	44206380	2970	2970	2970	2970	0
5	20241112	183500	44206380	2970	2970	2970	2970	0
6	20241112	183400	44206380	2970	2970	2970	2970	0
7	20241112	183300	44206380	2970	2970	2970	2970	0
8	20241112	183200	44206380	2970	2970	2970	2970	0
9	20241112	183100	44206380	2970	2970	2970	2970	0
10	20241112	183000	44206380	2970	2970	2970	2970	0
11	20241112	182900	44206380	2970	2970	2970	2970	0
12	20241112	182800	44206380	2970	2970	2970	2970	0
13	20241112	182700	44206380	2970	2970	2970	2970	0
14	20241112	182600	44206380	2970	2970	2970	2970	0
15	20241112	182500	44206380	2970	2970	2970	2970	0
16	20241112	182400	44206380	2970	2970	2970	2970	0
17	20241112	182300	44206380	2970	2970	2970	2970	0
18	20241112	182200	44206380	2970	2970	2970	2970	0
19	20241112	182100	44206380	2970	2970	2970	2970	0
20	20241112	182000	44206380	2970	2970	2970	2970	0
21	20241112	181900	44206380	2970	2970	2970	2970	0
22	20241112	181800	44206380	2970	2970	2970	2970	0
23	20241112	181700	44206380	2970	2970	2970	2970	0
24	20241112	181600	44206380	2970	2970	2970	2970	0
25	20241112	181500	44206380	2970	2970	2970	2970	0
26	20241112	181400	44206380	2970	2970	2970	2970	0
27	20241112	181300	44206380	2970	2970	2970	2970	0
28	20241112	181200	44206380	2970	2970	2970	2970	0
29	20241112	181100	44206380	2970	2970	2970	2970	0
30	20241112	181000	44206380	2970	2970	2970	2970	0
31	20241112	180900	44206380	2970	2970	2970	2970	0
32	20241112	180800	44206380	2970	2970	2970	2970	506
33	20241112	180700	44206380	2970	2970	2970	2970	0
34	20241112	180600	44206380	2970	2970	2970	2970	0
35	20241112	180500	44206380	2970	2970	2970	2970	0
36	20241112	180400	44206380	2970	2970	2970	2970	0
37	20241112	180300	44206380	2970	2970	2970	2970	0
38	20241112	180200	44206380	2970	2970	2970	2970	0
39	20241112	180100	44206380	2970	2970	2970	2970	0
40	20241112	180000	44206380	2970	2970	2970	2970	0
41	20241112	175900	44206380	2970	2970	2970	2970	0
42	20241112	175800	44206380	2970	2970	2970	2970	0
43	20241112	175700	44206380	2970	2970	2970	2970	0
44	20241112	175600	44206380	2970	2970	2970	2970	0
45	20241112	175500	44206380	2970	2970	2970	2970	0
46	20241112	175400	44206380	2970	2970	2970	2970	0
47	20241112	175300	44206380	2970	2970	2970	2970	0
48	20241112	175200	44206380	2970	2970	2970	2970	0
49	20241112	175100	44206380	2970	2970	2970	2970	0
50	20241112	175000	44206380	2970	2970	2970	2970	0
51	20241112	174900	44206380	2970	2970	2970	2970	0
52	20241112	174800	44206380	2970	2970	2970	2970	0
53	20241112	174700	44206380	2970	2970	2970	2970	0
54	20241112	174600	44206380	2970	2970	2970	2970	0
55	20241112	174500	44206380	2970	2970	2970	2970	0
56	20241112	174400	44206380	2970	2970	2970	2970	0
57	20241112	174300	44206380	2970	2970	2970	2970	0
58	20241112	174200	44206380	2970	2970	2970	2970	0
59	20241112	174100	44206380	2970	2970	2970	2970	0
60	20241112	174000	44206380	2970	2970	2970	2970	0
61	20241112	173900	44206380	2970	2970	2970	2970	0
62	20241112	173800	44206380	2970	2970	2970	2970	506
63	20241112	173700	44206380	2970	2970	2970	2970	0
64	20241112	173600	44206380	2970	2970	2970	2970	0
65	20241112	173500	44206380	2970	2970	2970	2970	0
66	20241112	173400	44206380	2970	2970	2970	2970	0
67	20241112	173300	44206380	2970	2970	2970	2970	0
68	20241112	173200	44206380	2970	2970	2970	2970	0
69	20241112	173100	44206380	2970	2970	2970	2970	0
70	20241112	173000	44206380	2970	2970	2970	2970	0
71	20241112	172900	44206380	2970	2970	2970	2970	0
72	20241112	172800	44206380	2970	2970	2970	2970	0
73	20241112	172700	44206380	2970	2970	2970	2970	0
74	20241112	172600	44206380	2970	2970	2970	2970	0
75	20241112	172500	44206380	2970	2970	2970	2970	0
76	20241112	172400	44206380	2970	2970	2970	2970	0
77	20241112	172300	44206380	2970	2970	2970	2970	0
78	20241112	172200	44206380	2970	2970	2970	2970	0
79	20241112	172100	44206380	2970	2970	2970	2970	0
80	20241112	172000	44206380	2970	2970	2970	2970	0
81	20241112	171900	44206380	2970	2970	2970	2970	0
82	20241112	171800	44206380	2970	2970	2970	2970	0
83	20241112	171700	44206380	2970	2970	2970	2970	0
84	20241112	171600	44206380	2970	2970	2970	2970	0
85	20241112	171500	44206380	2970	2970	2970	2970	0
86	20241112	171400	44206380	2970	2970	2970	2970	0
87	20241112	171300	44206380	2970	2970	2970	2970	0
88	20241112	171200	44206380	2970	2970	2970	2970	0
89	20241112	171100	44206380	2970	2970	2970	2970	0
90	20241112	171000	44206380	2970	2970	2970	2970	0
91	20241112	170900	44206380	2970	2970	2970	2970	0
92	20241112	170800	44206380	2970	2970	2970	2970	506
93	20241112	170700	44206380	2970	2970	2970	2970	0
94	20241112	170600	44206380	2970	2970	2970	2970	0
95	20241112	170500	44206380	2970	2970	2970	2970	0
96	20241112	170400	44206380	2970	2970	2970	2970	0
97	20241112	170300	44206380	2970	2970	2970	2970	0
98	20241112	170200	44206380	2970	2970	2970	2970	0
99	20241112	170100	44206380	2970	2970	2970	2970	0
100	20241112	170000	44206380	2970	2970	2970	2970	0
101	20241112	165900	44206380	2970	2970	2970	2970	0
102	20241112	165800	44206380	2970	2970	2970	2970	0
103	20241112	165700	44206380	2970	2970	2970	2970	0
104	20241112	165600	44206380	2970	2970	2970	2970	0
105	20241112	165500	44206380	2970	2970	2970	2970	0
106	20241112	165400	44206380	2970	2970	2970	2970	0
107	20241112	165300	44206380	2970	2970	2970	2970	0
108	20241112	165200	44206380	2970	2970	2970	2970	0
109	20241112	165100	44206380	2970	2970	2970	2970	0
110	20241112	165000	44206380	2970	2970	2970	2970	0
111	20241112	164900	44206380	2970	2970	2970	2970	0
112	20241112	164800	44206380	2970	2970	2970	2970	0
113	20241112	164700	44206380	2970	2970	2970	2970	0
114	20241112	164600	44206380	2970	2970	2970	2970	0
115	20241112	164500	44206380	2970	2970	2970	2970	0
116	20241112	164400	44206380	2970	2970	2970	2970	0
117	20241112	164300	44206380	2970	2970	2970	2970	0
118	20241112	164200	44206380	2970	2970	2970	2970	0
119	20241112	164100	44206380	2970	2970	2970	2970	0
120	20241112	164000	44206380	2970	2970	2970	2970	0
121	20241112	163900	44206380	2970	2970	2970	2970	0
122	20241112	163800	44206380	2970	2970	2970	2970	506
123	20241112	163700	44206380	2970	2970	2970	2970	0
124	20241112	163600	44206380	2970	2970	2970	2970	0
125	20241112	163500	44206380	2970	2970	2970	2970	0
126	20241112	163400	44206380	2970	2970	2970	2970	0
127	20241112	163300	44206380	2970	2970	2970	2970	0
128	20241112	163200	44206380	2970	2970	2970	2970	0
129	20241112	163100	44206380	2970	2970	2970	2970	0
130	20241112	163000	44206380	2970	2970	2970	2970	0
131	20241112	162900	44206380	2970	2970	2970	2970	0
132	20241112	162800	44206380	2970	2970	2970	2970	0
133	20241112	162700	44206380	2970	2970	2970	2970	0
134	20241112	162600	44206380	2970	2970	2970	2970	0
135	20241112	162500	44206380	2970	2970	2970	2970	0
136	20241112	162400	44206380	2970	2970	2970	2970	0
137	20241112	162300	44206380	2970	2970	2970	2970	0
138	20241112	162200	44206380	2970	2970	2970	2970	0
139	20241112	162100	44206380	2970	2970	2970	2970	0
140	20241112	162000	44206380	2970	2970	2970	2970	0
141	20241112	161900	44206380	2970	2970	2970	2970	0
142	20241112	161800	44206380	2970	2970	2970	2970	0
143	20241112	161700	44206380	2970	2970	2970	2970	0
144	20241112	161600	44206380	2970	2970	2970	2970	0
145	20241112	161500	44206380	2970	2970	2970	2970	0
146	20241112	161400	44206380	2970	2970	2970	2970	0
147	20241112	161300	44206380	2970	2970	2970	2970	0
148	20241112	161200	44206380	2970	2970	2970	2970	0
149	20241112	161100	44206380	2970	2970	2970	2970	0
150	20241112	161000	44206380	2970	2970	2970	2970	0
151	20241112	160900	44206380	2970	2970	2970	2970	0
152	20241112	160800	44206380	2970	2970	2970	2970	506
153	20241112	160700	44206380	2970	2970	2970	2970	0
154	20241112	160600	44206380	2970	2970	2970	2970	0
155	20241112	160500	44206380	2970	2970	2970	2970	0
156	20241112	160400	44206380	2970	2970	2970	2970	0
157	20241112	160300	44206380	2970	2970	2970	2970	0
158	20241112	160200	44206380	2970	2970	2970	2970	0
159	20241112	160100	44206380	2970	2970	2970	2970	0
160	20241112	160000	44206380	2970	2970	2970	2970	0
161	20241112	155900	44206380	2970	2970	2970	2970	0
162	20241112	155800	44206380	2970	2970	2970	2970	0
163	20241112	155700	44206380	2970	2970	2970	2970	0
164	20241112	155600	44206380	2970	2970	2970	2970	0
165	20241112	155500	44206380	2970	2970	2970	2970	0
166	20241112	155400	44206380	2970	2970	2970	2970	0
167	20241112	155300	44206380	2970	2970	2970	2970	0
168	20241112	155200	44206380	2970	2970	2970	2970	0
169	20241112	155100	44206380	2970	2970	2970	2970	0
170	20241112	155000	44206380	2970	2970	2970	2970	0
171	20241112	154900	44206380	2970	2970	2970	2970	0
172	20241112	154800	44206380	2970	2970	2970	2970	0
173	20241112	154700	44206380	2970	2970	2970	2970	0
174	20241112	154600	44206380	2970	2970	2970	2970	0
175	20241112	154500	44206380	2970	2970	2970	2970	0
176	20241112	154400	44206380	2970	2970	2970	2970	0
177	20241112	154300	44206380	2970	2970	2970	2970	0
178	20241112	154200	44206380	2970	2970	2970	2970	0
179	20241112	154100	44206380	2970	2970	2970	2970	0
180	20241112	154000	44206380	2970	2970	2970	2970	0
181	20241112	153900	44206380	2970	2970	2970	2970	0
182	20241112	153800	44206380	2970	2970	2970	2970	506
183	20241112	153700	44206380	2970	2970	2970	2970	0
184	20241112	153600	44206380	2970	2970	2970	2970	0
185	20241112	153500	44206380	2970	2970	2970	2970	0
186	20241112	153400	44206380	2970	2970	2970	2970	0
187	20241112	153300	44206380	2970	2970	2970	2970	0
188	20241112	153200	44206380	2970	2970	2970	2970	0
189	20241112	153100	44206380	2970	2970	2970	2970	0
190	20241112	153000	44206380	2970	2970	2970	2970	506
191	20241112	152900	42703560	2970	2970	2970	2970	0
192	20241112	152800	42703560	2970	2970	2970	2970	0
193	20241112	152700	42703560	2970	2970	2970	2970	0
194	20241112	152600	42703560	2970	2970	2970	2970	0
195	20241112	152500	42703560	2970	2970	2970	2970	0
196	20241112	152400	42703560	2970	2970	2970	2970	0
197	20241112	152300	42703560	2970	2970	2970	2970	0
198	20241112	152200	42703560	2970	2970	2970	2970	0
199	20241112	152100	42703560	2970	2970	2970	2970	0
200	20241112	152000	42703560	2970	2970	2970	2970	0
201	20241112	151900	42703560	2970	2980	2980	2965	544
202	20241112	151800	41088700	2980	2970	2980	2970	406
203	20241112	151700	39880810	2965	2950	2965	2950	242
204	20241112	151600	39164745	2945	2945	2945	2945	207
205	20241112	151500	38555130	2920	2935	2935	2920	592
206	20241112	151400	36819185	2920	2910	2925	2910	704
207	20241112	151300	34770485	2910	2910	2910	2910	1
208	20241112	151200	34767575	2890	2890	2890	2890	481
209	20241112	151100	33377485	2895	2900	2900	2895	1000
210	20241112	151000	30478875	2935	2935	2935	2935	550
211	20241112	150900	28864625	2935	2945	2950	2935	902
212	20241112	150800	26210585	2940	2940	2940	2940	21
213	20241112	150700	26148845	2930	2930	2930	2930	0
214	20241112	150600	26148845	2930	2930	2930	2930	0
215	20241112	150500	26148845	2930	2925	2935	2915	124
216	20241112	150400	25785145	2915	2920	2925	2905	54
217	20241112	150300	25627675	2920	2905	2920	2905	1314
218	20241112	150200	21796385	2900	2890	2900	2890	441
219	20241112	150100	20521190	2890	2890	2890	2890	0
220	20241112	150000	20521190	2890	2890	2890	2890	0
221	20241112	145900	20521190	2890	2890	2890	2890	5
222	20241112	145800	20506740	2885	2885	2885	2885	0
223	20241112	145700	20506740	2885	2885	2885	2885	5
224	20241112	145600	20492315	2890	2890	2890	2890	1
225	20241112	145500	20489425	2885	2885	2885	2885	0
226	20241112	145400	20489425	2885	2905	2905	2885	2009
227	20241112	145300	14688135	2910	2910	2910	2910	0
228	20241112	145200	14688135	2910	2910	2910	2910	0
229	20241112	145100	14688135	2910	2925	2925	2905	1501
230	20241112	145000	10314130	2935	2935	2935	2935	0
231	20241112	144900	10314130	2935	2935	2935	2935	0
232	20241112	144800	10314130	2935	2935	2935	2935	0
233	20241112	144700	10314130	2935	2935	2935	2935	0
234	20241112	144600	10314130	2935	2935	2935	2935	0
235	20241112	144500	10314130	2935	2935	2935	2935	0
236	20241112	144400	10314130	2935	2935	2935	2935	0
237	20241112	144300	10314130	2935	2935	2935	2935	0
238	20241112	144200	10314130	2935	2935	2935	2935	0
239	20241112	144100	10314130	2935	2935	2935	2935	0
240	20241112	144000	10314130	2935	2935	2935	2935	0
241	20241112	143900	10314130	2935	2935	2935	2935	0
242	20241112	143800	10314130	2935	2935	2935	2935	0
243	20241112	143700	10314130	2935	2935	2935	2935	0
244	20241112	143600	10314130	2935	2935	2935	2935	0
245	20241112	143500	10314130	2935	2935	2935	2935	0
246	20241112	143400	10314130	2935	2935	2935	2935	0
247	20241112	143300	10314130	2935	2935	2935	2935	0
248	20241112	143200	10314130	2935	2935	2935	2935	0
249	20241112	143100	10314130	2935	2935	2935	2935	0
250	20241112	143000	10314130	2935	2935	2935	2935	0
251	20241112	142900	10314130	2935	2935	2935	2935	0
252	20241112	142800	10314130	2935	2935	2935	2935	0
253	20241112	142700	10314130	2935	2935	2935	2935	0
254	20241112	142600	10314130	2935	2935	2935	2935	0
255	20241112	142500	10314130	2935	2935	2935	2935	0
256	20241112	142400	10314130	2935	2935	2935	2935	0
257	20241112	142300	10314130	2935	2935	2935	2935	0
258	20241112	142200	10314130	2935	2935	2935	2935	2
259	20241112	142100	10308260	2930	2930	2930	2930	2
260	20241112	142000	10302400	2935	2930	2935	2930	4
261	20241112	141900	10290670	2935	2935	2935	2935	0
262	20241112	141800	10290670	2935	2935	2935	2935	0
263	20241112	141700	10290670	2935	2935	2935	2935	0
264	20241112	141600	10290670	2935	2935	2935	2935	0
265	20241112	141500	10290670	2935	2935	2935	2935	0
266	20241112	141400	10290670	2935	2935	2935	2935	0
267	20241112	141300	10290670	2935	2935	2935	2935	0
268	20241112	141200	10290670	2935	2935	2935	2935	0
269	20241112	141100	10290670	2935	2935	2935	2935	0
270	20241112	141000	10290670	2935	2935	2935	2935	0
271	20241112	140900	10290670	2935	2935	2935	2935	0
272	20241112	140800	10290670	2935	2925	2935	2925	43
273	20241112	140700	10164875	2925	2925	2925	2925	50
274	20241112	140600	10018625	2925	2925	2925	2925	1
275	20241112	140500	10015700	2925	2925	2925	2925	0
276	20241112	140400	10015700	2925	2925	2925	2925	2
277	20241112	140300	10009850	2920	2920	2920	2920	0
278	20241112	140200	10009850	2920	2920	2920	2920	0
279	20241112	140100	10009850	2920	2920	2920	2920	0
280	20241112	140000	10009850	2920	2920	2920	2920	0
281	20241112	135900	10009850	2920	2920	2920	2920	0
282	20241112	135800	10009850	2920	2920	2920	2920	0
283	20241112	135700	10009850	2920	2920	2920	2920	0
284	20241112	135600	10009850	2920	2920	2920	2920	0
285	20241112	135500	10009850	2920	2920	2920	2920	0
286	20241112	135400	10009850	2920	2920	2920	2920	0
287	20241112	135300	10009850	2920	2920	2920	2920	0
288	20241112	135200	10009850	2920	2920	2920	2920	0
289	20241112	135100	10009850	2920	2920	2920	2920	0
290	20241112	135000	10009850	2920	2920	2920	2920	0
291	20241112	134900	10009850	2920	2920	2920	2920	0
292	20241112	134800	10009850	2920	2920	2920	2920	0
293	20241112	134700	10009850	2920	2920	2920	2920	0
294	20241112	134600	10009850	2920	2920	2920	2920	0
295	20241112	134500	10009850	2920	2920	2920	2920	0
296	20241112	134400	10009850	2920	2920	2920	2920	0
297	20241112	134300	10009850	2920	2920	2920	2920	0
298	20241112	134200	10009850	2920	2920	2920	2920	0
299	20241112	134100	10009850	2920	2920	2920	2920	0
300	20241112	134000	10009850	2920	2920	2920	2920	0
301	20241112	133900	10009850	2920	2920	2920	2920	0
302	20241112	133800	10009850	2920	2920	2920	2920	0
303	20241112	133700	10009850	2920	2920	2920	2920	0
304	20241112	133600	10009850	2920	2920	2920	2920	0
305	20241112	133500	10009850	2920	2920	2920	2920	0
306	20241112	133400	10009850	2920	2920	2920	2920	0
307	20241112	133300	10009850	2920	2920	2920	2920	0
308	20241112	133200	10009850	2920	2920	2920	2920	0
309	20241112	133100	10009850	2920	2920	2920	2920	0
310	20241112	133000	10009850	2920	2920	2920	2920	0
311	20241112	132900	10009850	2920	2920	2920	2920	0
312	20241112	132800	10009850	2920	2920	2920	2920	0
313	20241112	132700	10009850	2920	2920	2920	2920	13
314	20241112	132600	9971890	2930	2910	2930	2910	61
315	20241112	132500	9794355	2910	2910	2910	2910	0
316	20241112	132400	9794355	2910	2910	2910	2910	0
317	20241112	132300	9794355	2910	2910	2910	2910	0
318	20241112	132200	9794355	2910	2910	2910	2910	0
319	20241112	132100	9794355	2910	2910	2910	2910	0
320	20241112	132000	9794355	2910	2910	2910	2910	50
321	20241112	131900	9648855	2905	2905	2905	2905	0
322	20241112	131800	9648855	2905	2905	2905	2905	0
323	20241112	131700	9648855	2905	2905	2905	2905	0
324	20241112	131600	9648855	2905	2905	2905	2905	0
325	20241112	131500	9648855	2905	2905	2905	2905	0
326	20241112	131400	9648855	2905	2905	2905	2905	0
327	20241112	131300	9648855	2905	2905	2905	2905	0
328	20241112	131200	9648855	2905	2905	2905	2905	0
329	20241112	131100	9648855	2905	2905	2905	2905	0
330	20241112	131000	9648855	2905	2905	2905	2905	0
331	20241112	130900	9648855	2905	2905	2905	2905	0
332	20241112	130800	9648855	2905	2905	2905	2905	0
333	20241112	130700	9648855	2905	2905	2905	2905	0
334	20241112	130600	9648855	2905	2905	2905	2905	0
335	20241112	130500	9648855	2905	2905	2905	2905	0
336	20241112	130400	9648855	2905	2905	2905	2905	0
337	20241112	130300	9648855	2905	2905	2905	2905	0
338	20241112	130200	9648855	2905	2905	2905	2905	0
339	20241112	130100	9648855	2905	2905	2905	2905	0
340	20241112	130000	9648855	2905	2905	2905	2905	0
341	20241112	125900	9648855	2905	2905	2905	2905	0
342	20241112	125800	9648855	2905	2905	2905	2905	0
343	20241112	125700	9648855	2905	2905	2905	2905	0
344	20241112	125600	9648855	2905	2905	2905	2905	0
345	20241112	125500	9648855	2905	2905	2905	2905	0
346	20241112	125400	9648855	2905	2905	2905	2905	0
347	20241112	125300	9648855	2905	2905	2905	2905	0
348	20241112	125200	9648855	2905	2905	2905	2905	1
349	20241112	125100	9645950	2905	2900	2905	2900	7
350	20241112	125000	9625630	2905	2905	2905	2905	2
351	20241112	124900	9619820	2905	2905	2905	2905	0
352	20241112	124800	9619820	2905	2905	2905	2905	36
353	20241112	124700	9515240	2910	2910	2910	2910	0
354	20241112	124600	9515240	2910	2910	2910	2910	0
355	20241112	124500	9515240	2910	2910	2910	2910	0
356	20241112	124400	9515240	2910	2910	2910	2910	0
357	20241112	124300	9515240	2910	2910	2910	2905	399
358	20241112	124200	8354170	2915	2915	2915	2915	0
359	20241112	124100	8354170	2915	2915	2915	2915	0
360	20241112	124000	8354170	2915	2915	2915	2915	0
361	20241112	123900	8354170	2915	2915	2915	2915	1
362	20241112	123800	8351255	2910	2910	2910	2910	0
363	20241112	123700	8351255	2910	2910	2910	2910	0
364	20241112	123600	8351255	2910	2910	2910	2910	0
365	20241112	123500	8351255	2910	2910	2910	2910	0
366	20241112	123400	8351255	2910	2910	2910	2910	0
367	20241112	123300	8351255	2910	2910	2910	2910	0
368	20241112	123200	8351255	2910	2910	2910	2910	0
369	20241112	123100	8351255	2910	2910	2910	2910	0
370	20241112	123000	8351255	2910	2910	2910	2910	0
371	20241112	122900	8351255	2910	2910	2910	2910	0
372	20241112	122800	8351255	2910	2910	2910	2910	0
373	20241112	122700	8351255	2910	2910	2910	2910	0
374	20241112	122600	8351255	2910	2910	2910	2910	0
375	20241112	122500	8351255	2910	2910	2910	2910	0
376	20241112	122400	8351255	2910	2910	2910	2910	0
377	20241112	122300	8351255	2910	2910	2910	2910	1
378	20241112	122200	8348345	2910	2910	2910	2910	15
379	20241112	122100	8304695	2925	2925	2925	2925	0
380	20241112	122000	8304695	2925	2925	2925	2925	0
381	20241112	121900	8304695	2925	2925	2925	2925	0
382	20241112	121800	8304695	2925	2925	2925	2925	0
383	20241112	121700	8304695	2925	2925	2925	2925	0
384	20241112	121600	8304695	2925	2925	2925	2925	0
385	20241112	121500	8304695	2925	2925	2925	2925	155
386	20241112	121400	7851320	2950	2950	2950	2950	0
387	20241112	121300	7851320	2950	2950	2950	2950	0
388	20241112	121200	7851320	2950	2910	2950	2910	146
389	20241112	121100	7424270	2905	2905	2905	2905	0
390	20241112	121000	7424270	2905	2905	2905	2905	0
391	20241112	120900	7424270	2905	2905	2905	2905	0
392	20241112	120800	7424270	2905	2905	2905	2905	0
393	20241112	120700	7424270	2905	2905	2905	2905	175
394	20241112	120600	6915895	2910	2915	2915	2910	642
395	20241112	120500	5046015	2925	2925	2925	2925	0
396	20241112	120400	5046015	2925	2925	2925	2925	0
397	20241112	120300	5046015	2925	2925	2925	2925	0
398	20241112	120200	5046015	2925	2925	2925	2925	0
399	20241112	120100	5046015	2925	2925	2925	2925	0
400	20241112	120000	5046015	2925	2925	2925	2925	0
401	20241112	115900	5046015	2925	2925	2925	2925	0
402	20241112	115800	5046015	2925	2925	2925	2925	0
403	20241112	115700	5046015	2925	2925	2925	2925	0
404	20241112	115600	5046015	2925	2925	2925	2925	0
405	20241112	115500	5046015	2925	2925	2925	2925	0
406	20241112	115400	5046015	2925	2925	2925	2925	0
407	20241112	115300	5046015	2925	2925	2925	2925	0
408	20241112	115200	5046015	2925	2925	2925	2925	0
409	20241112	115100	5046015	2925	2925	2925	2925	0
410	20241112	115000	5046015	2925	2925	2925	2925	0
411	20241112	114900	5046015	2925	2925	2925	2925	0
412	20241112	114800	5046015	2925	2925	2925	2925	0
413	20241112	114700	5046015	2925	2925	2925	2925	0
414	20241112	114600	5046015	2925	2925	2925	2925	0
415	20241112	114500	5046015	2925	2925	2925	2925	0
416	20241112	114400	5046015	2925	2925	2925	2925	0
417	20241112	114300	5046015	2925	2925	2925	2925	0
418	20241112	114200	5046015	2925	2925	2925	2925	0
419	20241112	114100	5046015	2925	2925	2925	2925	0
420	20241112	114000	5046015	2925	2925	2925	2925	0
421	20241112	113900	5046015	2925	2925	2925	2925	0
422	20241112	113800	5046015	2925	2925	2925	2925	0
423	20241112	113700	5046015	2925	2925	2925	2925	1
424	20241112	113600	5043090	2920	2920	2920	2920	1
425	20241112	113500	5040170	2920	2920	2920	2920	4
426	20241112	113400	5028490	2925	2925	2925	2925	0
427	20241112	113300	5028490	2925	2925	2925	2925	5
428	20241112	113200	5013865	2925	2925	2925	2925	0
429	20241112	113100	5013865	2925	2925	2925	2925	0
430	20241112	113000	5013865	2925	2925	2925	2925	10
431	20241112	112900	4984615	2925	2925	2925	2925	0
432	20241112	112800	4984615	2925	2925	2925	2925	0
433	20241112	112700	4984615	2925	2925	2925	2925	0
434	20241112	112600	4984615	2925	2925	2925	2925	12
435	20241112	112500	4949515	2925	2925	2925	2925	0
436	20241112	112400	4949515	2925	2925	2925	2925	8
437	20241112	112300	4926115	2925	2925	2925	2925	1
438	20241112	112200	4923190	2920	2920	2920	2920	0
439	20241112	112100	4923190	2920	2945	2945	2920	158
440	20241112	112000	4458495	2945	2945	2945	2945	0
441	20241112	111900	4458495	2945	2945	2945	2945	0
442	20241112	111800	4458495	2945	2945	2945	2945	0
443	20241112	111700	4458495	2945	2945	2945	2945	0
444	20241112	111600	4458495	2945	2945	2945	2945	0
445	20241112	111500	4458495	2945	2945	2945	2945	0
446	20241112	111400	4458495	2945	2945	2945	2945	0
447	20241112	111300	4458495	2945	2945	2945	2945	0
448	20241112	111200	4458495	2945	2945	2945	2945	0
449	20241112	111100	4458495	2945	2945	2945	2945	4
450	20241112	111000	4446715	2950	2950	2950	2950	0
451	20241112	110900	4446715	2950	2950	2950	2950	0
452	20241112	110800	4446715	2950	2945	2950	2945	8
453	20241112	110700	4423150	2945	2945	2945	2945	0
454	20241112	110600	4423150	2945	2945	2945	2945	0
455	20241112	110500	4423150	2945	2945	2945	2945	0
456	20241112	110400	4423150	2945	2945	2945	2945	16
457	20241112	110300	4376030	2950	2950	2950	2950	0
458	20241112	110200	4376030	2950	2950	2950	2950	0
459	20241112	110100	4376030	2950	2950	2960	2950	16
460	20241112	110000	4328760	2955	2955	2955	2955	0
461	20241112	105900	4328760	2955	2955	2955	2955	0
462	20241112	105800	4328760	2955	2955	2955	2955	0
463	20241112	105700	4328760	2955	2955	2955	2955	0
464	20241112	105600	4328760	2955	2955	2955	2955	0
465	20241112	105500	4328760	2955	2955	2955	2955	0
466	20241112	105400	4328760	2955	2955	2955	2955	0
467	20241112	105300	4328760	2955	2955	2955	2955	0
468	20241112	105200	4328760	2955	2955	2955	2955	0
469	20241112	105100	4328760	2955	2945	2955	2945	5
470	20241112	105000	4314015	2945	2945	2945	2940	13
471	20241112	104900	4275735	2955	2955	2955	2955	1
472	20241112	104800	4272780	2935	2935	2935	2935	0
473	20241112	104700	4272780	2935	2935	2935	2935	0
474	20241112	104600	4272780	2935	2935	2955	2935	15
475	20241112	104500	4228540	2950	2950	2950	2950	0
476	20241112	104400	4228540	2950	2950	2950	2950	0
477	20241112	104300	4228540	2950	2950	2950	2950	0
478	20241112	104200	4228540	2950	2950	2950	2950	0
479	20241112	104100	4228540	2950	2950	2950	2950	0
480	20241112	104000	4228540	2950	2950	2950	2950	0
481	20241112	103900	4228540	2950	2950	2950	2950	0
482	20241112	103800	4228540	2950	2930	2950	2930	2
483	20241112	103700	4222660	2925	2925	2925	2925	0
484	20241112	103600	4222660	2925	2925	2925	2925	0
485	20241112	103500	4222660	2925	2925	2925	2925	0
486	20241112	103400	4222660	2925	2925	2925	2925	0
487	20241112	103300	4222660	2925	2925	2925	2925	0
488	20241112	103200	4222660	2925	2925	2925	2925	7
489	20241112	103100	4202185	2925	2925	2925	2925	0
490	20241112	103000	4202185	2925	2925	2925	2925	0
491	20241112	102900	4202185	2925	2925	2925	2925	0
492	20241112	102800	4202185	2925	2925	2925	2925	0
493	20241112	102700	4202185	2925	2925	2925	2925	0
494	20241112	102600	4202185	2925	2925	2925	2925	0
495	20241112	102500	4202185	2925	2925	2925	2925	0
496	20241112	102400	4202185	2925	2925	2925	2925	0
497	20241112	102300	4202185	2925	2940	2940	2925	5
498	20241112	102200	4187525	2935	2930	2950	2930	5
499	20241112	102100	4172825	2930	2930	2930	2930	0
500	20241112	102000	4172825	2930	2935	2935	2930	300
501	20241112	101900	3293810	2935	2945	2945	2935	39
502	20241112	101800	3179175	2950	2950	2950	2950	0
503	20241112	101700	3179175	2950	2950	2950	2950	0
504	20241112	101600	3179175	2950	2950	2950	2950	0
505	20241112	101500	3179175	2950	2965	2965	2950	207
506	20241112	101400	2565780	2970	2970	2970	2970	0
507	20241112	101300	2565780	2970	2970	2970	2970	0
508	20241112	101200	2565780	2970	2970	2970	2970	0
509	20241112	101100	2565780	2970	2970	2970	2970	0
510	20241112	101000	2565780	2970	2975	2975	2970	3
511	20241112	100900	2556860	2965	2965	2965	2965	0
512	20241112	100800	2556860	2965	2965	2965	2965	0
513	20241112	100700	2556860	2965	2965	2965	2965	0
514	20241112	100600	2556860	2965	2965	2965	2965	1
515	20241112	100500	2553895	2955	2955	2955	2955	0
516	20241112	100400	2553895	2955	2955	2955	2955	0
517	20241112	100300	2553895	2955	2955	2955	2955	0
518	20241112	100200	2553895	2955	2955	2955	2955	0
519	20241112	100100	2553895	2955	2955	2955	2955	2
520	20241112	100000	2547985	2955	2955	2955	2955	1
521	20241112	095900	2545030	2965	2950	2965	2950	4
522	20241112	095800	2533200	2970	2970	2970	2970	0
523	20241112	095700	2533200	2970	2970	2970	2970	0
524	20241112	095600	2533200	2970	2970	2970	2970	0
525	20241112	095500	2533200	2970	2970	2970	2970	0
526	20241112	095400	2533200	2970	2970	2970	2970	0
527	20241112	095300	2533200	2970	2970	2970	2970	0
528	20241112	095200	2533200	2970	2970	2970	2970	0
529	20241112	095100	2533200	2970	2970	2970	2970	2
530	20241112	095000	2527260	2955	2955	2955	2955	0
531	20241112	094900	2527260	2955	2955	2955	2955	0
532	20241112	094800	2527260	2955	2955	2955	2955	0
533	20241112	094700	2527260	2955	2955	2955	2955	1
534	20241112	094600	2524305	2955	2955	2955	2955	1
535	20241112	094500	2521350	2955	2955	2955	2955	0
536	20241112	094400	2521350	2955	2955	2955	2955	0
537	20241112	094300	2521350	2955	2955	2955	2955	0
538	20241112	094200	2521350	2955	2955	2955	2955	0
539	20241112	094100	2521350	2955	2955	2955	2955	0
540	20241112	094000	2521350	2955	2955	2955	2955	1
541	20241112	093900	2518395	2950	2950	2950	2950	0
542	20241112	093800	2518395	2950	2950	2950	2950	0
543	20241112	093700	2518395	2950	2950	2950	2950	4
544	20241112	093600	2506595	2950	2950	2950	2950	3
545	20241112	093500	2497745	2950	2950	2950	2950	1
546	20241112	093400	2494795	2950	2970	2970	2950	38
547	20241112	093300	2382355	2950	2965	2970	2950	46
548	20241112	093200	2246270	2950	2950	2970	2950	43
549	20241112	093100	2119035	2970	2965	2970	2950	19
550	20241112	093000	2062815	2975	2975	2975	2975	0
551	20241112	092900	2062815	2975	2975	2975	2975	0
552	20241112	092800	2062815	2975	2980	2980	2975	25
553	20241112	092700	1988435	3040	3040	3040	3040	0
554	20241112	092600	1988435	3040	2960	3040	2960	400
555	20241112	092500	786750	2935	2935	2935	2935	0
556	20241112	092400	786750	2935	2935	2940	2935	96
557	20241112	092300	504890	2965	2970	2970	2965	12
558	20241112	092200	469300	2985	2985	2985	2985	0
559	20241112	092100	469300	2985	2985	2985	2985	0
560	20241112	092000	469300	2985	2985	2985	2985	0
561	20241112	091900	469300	2985	2985	2985	2985	0
562	20241112	091800	469300	2985	2985	2985	2985	0
563	20241112	091700	469300	2985	2985	2985	2985	0
564	20241112	091600	469300	2985	2985	2985	2985	0
565	20241112	091500	469300	2985	2985	2985	2985	0
566	20241112	091400	469300	2985	2985	2985	2985	0
567	20241112	091300	469300	2985	2985	2985	2985	0
568	20241112	091200	469300	2985	2985	2985	2985	0
569	20241112	091100	469300	2985	2985	2985	2985	0
570	20241112	091000	469300	2985	2985	2985	2985	0
571	20241112	090900	469300	2985	2985	2985	2985	8
572	20241112	090800	445420	2995	2995	2995	2995	0
573	20241112	090700	445420	2995	2995	2995	2995	0
574	20241112	090600	445420	2995	2995	2995	2995	40
575	20241112	090500	325620	2995	3015	3015	2995	107
576	20241112	090400	3035	3035	3035	3035	3035	1
577	20241112	090300	0	3040	3040	3040	3040	0
578	20241112	090200	0	3040	3040	3040	3040	0
579	20241112	090100	0	3040	3040	3040	3040	0
580	20241112	090000	0	3040	3040	3040	3040	0