KissMeData/002820/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183800	6679715	2940	2940	2940	2940	408
3	20241118	183700	6679715	2940	2940	2940	2940	0
4	20241118	183600	6679715	2940	2940	2940	2940	0
5	20241118	183500	6679715	2940	2940	2940	2940	0
6	20241118	183400	6679715	2940	2940	2940	2940	0
7	20241118	183300	6679715	2940	2940	2940	2940	0
8	20241118	183200	6679715	2940	2940	2940	2940	0
9	20241118	183100	6679715	2940	2940	2940	2940	0
10	20241118	183000	6679715	2940	2940	2940	2940	0
11	20241118	182900	6679715	2940	2940	2940	2940	0
12	20241118	182800	6679715	2940	2940	2940	2940	0
13	20241118	182700	6679715	2940	2940	2940	2940	0
14	20241118	182600	6679715	2940	2940	2940	2940	0
15	20241118	182500	6679715	2940	2940	2940	2940	0
16	20241118	182400	6679715	2940	2940	2940	2940	0
17	20241118	182300	6679715	2940	2940	2940	2940	0
18	20241118	182200	6679715	2940	2940	2940	2940	0
19	20241118	182100	6679715	2940	2940	2940	2940	0
20	20241118	182000	6679715	2940	2940	2940	2940	0
21	20241118	181900	6679715	2940	2940	2940	2940	0
22	20241118	181800	6679715	2940	2940	2940	2940	0
23	20241118	181700	6679715	2940	2940	2940	2940	0
24	20241118	181600	6679715	2940	2940	2940	2940	0
25	20241118	181500	6679715	2940	2940	2940	2940	0
26	20241118	181400	6679715	2940	2940	2940	2940	0
27	20241118	181300	6679715	2940	2940	2940	2940	0
28	20241118	181200	6679715	2940	2940	2940	2940	0
29	20241118	181100	6679715	2940	2940	2940	2940	0
30	20241118	181000	6679715	2940	2940	2940	2940	0
31	20241118	180900	6679715	2940	2940	2940	2940	0
32	20241118	180800	6679715	2940	2940	2940	2940	408
33	20241118	180700	6679715	2940	2940	2940	2940	0
34	20241118	180600	6679715	2940	2940	2940	2940	0
35	20241118	180500	6679715	2940	2940	2940	2940	0
36	20241118	180400	6679715	2940	2940	2940	2940	0
37	20241118	180300	6679715	2940	2940	2940	2940	0
38	20241118	180200	6679715	2940	2940	2940	2940	0
39	20241118	180100	6679715	2940	2940	2940	2940	0
40	20241118	180000	6679715	2940	2940	2940	2940	0
41	20241118	175900	6679715	2940	2940	2940	2940	0
42	20241118	175800	6679715	2940	2940	2940	2940	0
43	20241118	175700	6679715	2940	2940	2940	2940	0
44	20241118	175600	6679715	2940	2940	2940	2940	0
45	20241118	175500	6679715	2940	2940	2940	2940	0
46	20241118	175400	6679715	2940	2940	2940	2940	0
47	20241118	175300	6679715	2940	2940	2940	2940	0
48	20241118	175200	6679715	2940	2940	2940	2940	0
49	20241118	175100	6679715	2940	2940	2940	2940	0
50	20241118	175000	6679715	2940	2940	2940	2940	0
51	20241118	174900	6679715	2940	2940	2940	2940	0
52	20241118	174800	6679715	2940	2940	2940	2940	0
53	20241118	174700	6679715	2940	2940	2940	2940	0
54	20241118	174600	6679715	2940	2940	2940	2940	0
55	20241118	174500	6679715	2940	2940	2940	2940	0
56	20241118	174400	6679715	2940	2940	2940	2940	0
57	20241118	174300	6679715	2940	2940	2940	2940	0
58	20241118	174200	6679715	2940	2940	2940	2940	0
59	20241118	174100	6679715	2940	2940	2940	2940	0
60	20241118	174000	6679715	2940	2940	2940	2940	0
61	20241118	173900	6679715	2940	2940	2940	2940	0
62	20241118	173800	6679715	2940	2940	2940	2940	408
63	20241118	173700	6679715	2940	2940	2940	2940	0
64	20241118	173600	6679715	2940	2940	2940	2940	0
65	20241118	173500	6679715	2940	2940	2940	2940	0
66	20241118	173400	6679715	2940	2940	2940	2940	0
67	20241118	173300	6679715	2940	2940	2940	2940	0
68	20241118	173200	6679715	2940	2940	2940	2940	0
69	20241118	173100	6679715	2940	2940	2940	2940	0
70	20241118	173000	6679715	2940	2940	2940	2940	0
71	20241118	172900	6679715	2940	2940	2940	2940	0
72	20241118	172800	6679715	2940	2940	2940	2940	0
73	20241118	172700	6679715	2940	2940	2940	2940	0
74	20241118	172600	6679715	2940	2940	2940	2940	0
75	20241118	172500	6679715	2940	2940	2940	2940	0
76	20241118	172400	6679715	2940	2940	2940	2940	0
77	20241118	172300	6679715	2940	2940	2940	2940	0
78	20241118	172200	6679715	2940	2940	2940	2940	0
79	20241118	172100	6679715	2940	2940	2940	2940	0
80	20241118	172000	6679715	2940	2940	2940	2940	0
81	20241118	171900	6679715	2940	2940	2940	2940	0
82	20241118	171800	6679715	2940	2940	2940	2940	0
83	20241118	171700	6679715	2940	2940	2940	2940	0
84	20241118	171600	6679715	2940	2940	2940	2940	0
85	20241118	171500	6679715	2940	2940	2940	2940	0
86	20241118	171400	6679715	2940	2940	2940	2940	0
87	20241118	171300	6679715	2940	2940	2940	2940	0
88	20241118	171200	6679715	2940	2940	2940	2940	0
89	20241118	171100	6679715	2940	2940	2940	2940	0
90	20241118	171000	6679715	2940	2940	2940	2940	0
91	20241118	170900	6679715	2940	2940	2940	2940	0
92	20241118	170800	6679715	2940	2940	2940	2940	408
93	20241118	170700	6679715	2940	2940	2940	2940	0
94	20241118	170600	6679715	2940	2940	2940	2940	0
95	20241118	170500	6679715	2940	2940	2940	2940	0
96	20241118	170400	6679715	2940	2940	2940	2940	0
97	20241118	170300	6679715	2940	2940	2940	2940	0
98	20241118	170200	6679715	2940	2940	2940	2940	0
99	20241118	170100	6679715	2940	2940	2940	2940	0
100	20241118	170000	6679715	2940	2940	2940	2940	0
101	20241118	165900	6679715	2940	2940	2940	2940	0
102	20241118	165800	6679715	2940	2940	2940	2940	0
103	20241118	165700	6679715	2940	2940	2940	2940	0
104	20241118	165600	6679715	2940	2940	2940	2940	0
105	20241118	165500	6679715	2940	2940	2940	2940	0
106	20241118	165400	6679715	2940	2940	2940	2940	0
107	20241118	165300	6679715	2940	2940	2940	2940	0
108	20241118	165200	6679715	2940	2940	2940	2940	0
109	20241118	165100	6679715	2940	2940	2940	2940	0
110	20241118	165000	6679715	2940	2940	2940	2940	0
111	20241118	164900	6679715	2940	2940	2940	2940	0
112	20241118	164800	6679715	2940	2940	2940	2940	0
113	20241118	164700	6679715	2940	2940	2940	2940	0
114	20241118	164600	6679715	2940	2940	2940	2940	0
115	20241118	164500	6679715	2940	2940	2940	2940	0
116	20241118	164400	6679715	2940	2940	2940	2940	0
117	20241118	164300	6679715	2940	2940	2940	2940	0
118	20241118	164200	6679715	2940	2940	2940	2940	0
119	20241118	164100	6679715	2940	2940	2940	2940	0
120	20241118	164000	6679715	2940	2940	2940	2940	0
121	20241118	163900	6679715	2940	2940	2940	2940	0
122	20241118	163800	6679715	2940	2940	2940	2940	408
123	20241118	163700	6679715	2940	2940	2940	2940	0
124	20241118	163600	6679715	2940	2940	2940	2940	0
125	20241118	163500	6679715	2940	2940	2940	2940	0
126	20241118	163400	6679715	2940	2940	2940	2940	0
127	20241118	163300	6679715	2940	2940	2940	2940	0
128	20241118	163200	6679715	2940	2940	2940	2940	0
129	20241118	163100	6679715	2940	2940	2940	2940	0
130	20241118	163000	6679715	2940	2940	2940	2940	0
131	20241118	162900	6679715	2940	2940	2940	2940	0
132	20241118	162800	6679715	2940	2940	2940	2940	0
133	20241118	162700	6679715	2940	2940	2940	2940	0
134	20241118	162600	6679715	2940	2940	2940	2940	0
135	20241118	162500	6679715	2940	2940	2940	2940	0
136	20241118	162400	6679715	2940	2940	2940	2940	0
137	20241118	162300	6679715	2940	2940	2940	2940	0
138	20241118	162200	6679715	2940	2940	2940	2940	0
139	20241118	162100	6679715	2940	2940	2940	2940	0
140	20241118	162000	6679715	2940	2940	2940	2940	0
141	20241118	161900	6679715	2940	2940	2940	2940	0
142	20241118	161800	6679715	2940	2940	2940	2940	0
143	20241118	161700	6679715	2940	2940	2940	2940	0
144	20241118	161600	6679715	2940	2940	2940	2940	0
145	20241118	161500	6679715	2940	2940	2940	2940	0
146	20241118	161400	6679715	2940	2940	2940	2940	0
147	20241118	161300	6679715	2940	2940	2940	2940	0
148	20241118	161200	6679715	2940	2940	2940	2940	0
149	20241118	161100	6679715	2940	2940	2940	2940	0
150	20241118	161000	6679715	2940	2940	2940	2940	0
151	20241118	160900	6679715	2940	2940	2940	2940	0
152	20241118	160800	6679715	2940	2940	2940	2940	408
153	20241118	160700	6679715	2940	2940	2940	2940	0
154	20241118	160600	6679715	2940	2940	2940	2940	0
155	20241118	160500	6679715	2940	2940	2940	2940	0
156	20241118	160400	6679715	2940	2940	2940	2940	0
157	20241118	160300	6679715	2940	2940	2940	2940	0
158	20241118	160200	6679715	2940	2940	2940	2940	0
159	20241118	160100	6679715	2940	2940	2940	2940	0
160	20241118	160000	6679715	2940	2940	2940	2940	0
161	20241118	155900	6679715	2940	2940	2940	2940	0
162	20241118	155800	6679715	2940	2940	2940	2940	0
163	20241118	155700	6679715	2940	2940	2940	2940	0
164	20241118	155600	6679715	2940	2940	2940	2940	0
165	20241118	155500	6679715	2940	2940	2940	2940	0
166	20241118	155400	6679715	2940	2940	2940	2940	0
167	20241118	155300	6679715	2940	2940	2940	2940	0
168	20241118	155200	6679715	2940	2940	2940	2940	0
169	20241118	155100	6679715	2940	2940	2940	2940	0
170	20241118	155000	6679715	2940	2940	2940	2940	0
171	20241118	154900	6679715	2940	2940	2940	2940	0
172	20241118	154800	6679715	2940	2940	2940	2940	0
173	20241118	154700	6679715	2940	2940	2940	2940	0
174	20241118	154600	6679715	2940	2940	2940	2940	0
175	20241118	154500	6679715	2940	2940	2940	2940	0
176	20241118	154400	6679715	2940	2940	2940	2940	0
177	20241118	154300	6679715	2940	2940	2940	2940	0
178	20241118	154200	6679715	2940	2940	2940	2940	0
179	20241118	154100	6679715	2940	2940	2940	2940	0
180	20241118	154000	6679715	2940	2940	2940	2940	0
181	20241118	153900	6679715	2940	2940	2940	2940	0
182	20241118	153800	6679715	2940	2940	2940	2940	408
183	20241118	153700	6679715	2940	2940	2940	2940	0
184	20241118	153600	6679715	2940	2940	2940	2940	0
185	20241118	153500	6679715	2940	2940	2940	2940	0
186	20241118	153400	6679715	2940	2940	2940	2940	0
187	20241118	153300	6679715	2940	2940	2940	2940	0
188	20241118	153200	6679715	2940	2940	2940	2940	0
189	20241118	153100	6679715	2940	2940	2940	2940	0
190	20241118	153000	6679715	2940	2940	2940	2940	408
191	20241118	152900	5480195	2940	2940	2940	2940	0
192	20241118	152800	5480195	2940	2940	2940	2940	0
193	20241118	152700	5480195	2940	2940	2940	2940	0
194	20241118	152600	5480195	2940	2940	2940	2940	0
195	20241118	152500	5480195	2940	2940	2940	2940	0
196	20241118	152400	5480195	2940	2940	2940	2940	0
197	20241118	152300	5480195	2940	2940	2940	2940	0
198	20241118	152200	5480195	2940	2940	2940	2940	0
199	20241118	152100	5480195	2940	2940	2940	2940	0
200	20241118	152000	5480195	2940	2940	2940	2940	0
201	20241118	151900	5480195	2940	2925	2940	2925	109
202	20241118	151800	5160335	2945	2945	2945	2945	0
203	20241118	151700	5160335	2945	2945	2945	2945	0
204	20241118	151600	5160335	2945	2945	2945	2945	0
205	20241118	151500	5160335	2945	2945	2945	2945	0
206	20241118	151400	5160335	2945	2945	2945	2945	0
207	20241118	151300	5160335	2945	2945	2945	2945	0
208	20241118	151200	5160335	2945	2945	2945	2945	0
209	20241118	151100	5160335	2945	2945	2945	2945	0
210	20241118	151000	5160335	2945	2945	2945	2945	0
211	20241118	150900	5160335	2945	2945	2945	2945	0
212	20241118	150800	5160335	2945	2945	2945	2945	0
213	20241118	150700	5160335	2945	2945	2945	2945	0
214	20241118	150600	5160335	2945	2945	2945	2945	0
215	20241118	150500	5160335	2945	2945	2945	2945	0
216	20241118	150400	5160335	2945	2945	2945	2945	0
217	20241118	150300	5160335	2945	2945	2945	2945	0
218	20241118	150200	5160335	2945	2945	2945	2945	0
219	20241118	150100	5160335	2945	2945	2945	2925	794
220	20241118	150000	2834515	2950	2950	2950	2950	0
221	20241118	145900	2834515	2950	2950	2950	2950	0
222	20241118	145800	2834515	2950	2950	2950	2950	0
223	20241118	145700	2834515	2950	2950	2950	2950	0
224	20241118	145600	2834515	2950	2950	2950	2950	0
225	20241118	145500	2834515	2950	2950	2950	2950	0
226	20241118	145400	2834515	2950	2950	2950	2950	0
227	20241118	145300	2834515	2950	2950	2950	2950	0
228	20241118	145200	2834515	2950	2950	2950	2950	0
229	20241118	145100	2834515	2950	2950	2950	2950	0
230	20241118	145000	2834515	2950	2950	2950	2950	0
231	20241118	144900	2834515	2950	2945	2950	2945	5
232	20241118	144800	2819785	2955	2955	2955	2955	0
233	20241118	144700	2819785	2955	2955	2955	2955	0
234	20241118	144600	2819785	2955	2955	2955	2955	0
235	20241118	144500	2819785	2955	2955	2955	2955	0
236	20241118	144400	2819785	2955	2955	2955	2955	0
237	20241118	144300	2819785	2955	2955	2955	2955	0
238	20241118	144200	2819785	2955	2955	2955	2955	0
239	20241118	144100	2819785	2955	2955	2955	2955	0
240	20241118	144000	2819785	2955	2955	2955	2955	0
241	20241118	143900	2819785	2955	2955	2955	2955	0
242	20241118	143800	2819785	2955	2955	2955	2955	0
243	20241118	143700	2819785	2955	2955	2955	2955	0
244	20241118	143600	2819785	2955	2955	2955	2955	0
245	20241118	143500	2819785	2955	2955	2955	2955	0
246	20241118	143400	2819785	2955	2955	2955	2955	0
247	20241118	143300	2819785	2955	2955	2955	2955	0
248	20241118	143200	2819785	2955	2955	2955	2955	0
249	20241118	143100	2819785	2955	2955	2955	2955	0
250	20241118	143000	2819785	2955	2955	2955	2955	0
251	20241118	142900	2819785	2955	2940	2955	2940	18
252	20241118	142800	2766750	2935	2935	2935	2935	0
253	20241118	142700	2766750	2935	2935	2945	2935	5
254	20241118	142600	2752055	2940	2940	2940	2940	0
255	20241118	142500	2752055	2940	2930	2945	2930	110
256	20241118	142400	2428245	2925	2925	2925	2925	0
257	20241118	142300	2428245	2925	2925	2925	2925	0
258	20241118	142200	2428245	2925	2925	2925	2925	0
259	20241118	142100	2428245	2925	2925	2925	2925	0
260	20241118	142000	2428245	2925	2925	2925	2925	0
261	20241118	141900	2428245	2925	2925	2925	2925	0
262	20241118	141800	2428245	2925	2925	2925	2925	0
263	20241118	141700	2428245	2925	2925	2925	2925	0
264	20241118	141600	2428245	2925	2925	2925	2925	0
265	20241118	141500	2428245	2925	2925	2925	2925	0
266	20241118	141400	2428245	2925	2925	2925	2925	0
267	20241118	141300	2428245	2925	2925	2925	2925	0
268	20241118	141200	2428245	2925	2925	2925	2925	0
269	20241118	141100	2428245	2925	2925	2925	2925	0
270	20241118	141000	2428245	2925	2925	2925	2925	0
271	20241118	140900	2428245	2925	2925	2925	2925	0
272	20241118	140800	2428245	2925	2925	2925	2925	0
273	20241118	140700	2428245	2925	2925	2925	2925	0
274	20241118	140600	2428245	2925	2925	2925	2925	0
275	20241118	140500	2428245	2925	2925	2925	2925	0
276	20241118	140400	2428245	2925	2925	2925	2925	2
277	20241118	140300	2422395	2940	2940	2940	2940	0
278	20241118	140200	2422395	2940	2940	2940	2940	0
279	20241118	140100	2422395	2940	2940	2940	2940	0
280	20241118	140000	2422395	2940	2940	2940	2940	0
281	20241118	135900	2422395	2940	2940	2940	2940	0
282	20241118	135800	2422395	2940	2940	2940	2940	0
283	20241118	135700	2422395	2940	2940	2940	2940	0
284	20241118	135600	2422395	2940	2940	2940	2940	0
285	20241118	135500	2422395	2940	2940	2940	2940	0
286	20241118	135400	2422395	2940	2940	2940	2940	0
287	20241118	135300	2422395	2940	2940	2940	2940	0
288	20241118	135200	2422395	2940	2940	2940	2940	0
289	20241118	135100	2422395	2940	2940	2940	2940	0
290	20241118	135000	2422395	2940	2940	2940	2940	0
291	20241118	134900	2422395	2940	2940	2940	2940	0
292	20241118	134800	2422395	2940	2940	2940	2940	0
293	20241118	134700	2422395	2940	2940	2940	2940	0
294	20241118	134600	2422395	2940	2940	2940	2940	0
295	20241118	134500	2422395	2940	2940	2940	2940	0
296	20241118	134400	2422395	2940	2940	2940	2940	0
297	20241118	134300	2422395	2940	2940	2940	2940	0
298	20241118	134200	2422395	2940	2940	2940	2940	0
299	20241118	134100	2422395	2940	2940	2940	2940	0
300	20241118	134000	2422395	2940	2940	2940	2940	0
301	20241118	133900	2422395	2940	2940	2940	2940	0
302	20241118	133800	2422395	2940	2940	2940	2940	0
303	20241118	133700	2422395	2940	2940	2940	2940	0
304	20241118	133600	2422395	2940	2940	2940	2940	0
305	20241118	133500	2422395	2940	2940	2940	2940	0
306	20241118	133400	2422395	2940	2940	2940	2940	0
307	20241118	133300	2422395	2940	2940	2940	2940	0
308	20241118	133200	2422395	2940	2940	2940	2940	0
309	20241118	133100	2422395	2940	2940	2940	2940	0
310	20241118	133000	2422395	2940	2940	2940	2940	0
311	20241118	132900	2422395	2940	2925	2940	2925	6
312	20241118	132800	2404800	2930	2930	2930	2930	0
313	20241118	132700	2404800	2930	2930	2930	2930	95
314	20241118	132600	2126450	2940	2940	2940	2940	0
315	20241118	132500	2126450	2940	2940	2940	2935	7
316	20241118	132400	2105880	2935	2935	2940	2935	11
317	20241118	132300	2073570	2935	2935	2935	2935	0
318	20241118	132200	2073570	2935	2935	2935	2935	0
319	20241118	132100	2073570	2935	2935	2935	2935	0
320	20241118	132000	2073570	2935	2935	2935	2935	0
321	20241118	131900	2073570	2935	2935	2935	2935	0
322	20241118	131800	2073570	2935	2935	2935	2935	0
323	20241118	131700	2073570	2935	2935	2935	2935	0
324	20241118	131600	2073570	2935	2935	2935	2935	0
325	20241118	131500	2073570	2935	2935	2935	2935	0
326	20241118	131400	2073570	2935	2935	2935	2935	0
327	20241118	131300	2073570	2935	2935	2935	2935	0
328	20241118	131200	2073570	2935	2935	2935	2935	0
329	20241118	131100	2073570	2935	2935	2935	2935	0
330	20241118	131000	2073570	2935	2935	2935	2935	0
331	20241118	130900	2073570	2935	2935	2935	2935	0
332	20241118	130800	2073570	2935	2935	2935	2935	0
333	20241118	130700	2073570	2935	2935	2940	2935	5
334	20241118	130600	2058885	2940	2935	2940	2935	9
335	20241118	130500	2032450	2940	2935	2940	2935	22
336	20241118	130400	1967820	2940	2935	2940	2935	35
337	20241118	130300	1864955	2935	2935	2935	2935	0
338	20241118	130200	1864955	2935	2935	2935	2935	3
339	20241118	130100	1856150	2935	2935	2935	2935	6
340	20241118	130000	1838540	2935	2935	2935	2935	0
341	20241118	125900	1838540	2935	2935	2935	2935	0
342	20241118	125800	1838540	2935	2935	2935	2930	62
343	20241118	125700	1656595	2935	2935	2935	2935	0
344	20241118	125600	1656595	2935	2935	2935	2935	34
345	20241118	125500	1556805	2935	2935	2935	2935	0
346	20241118	125400	1556805	2935	2935	2935	2935	0
347	20241118	125300	1556805	2935	2935	2935	2935	0
348	20241118	125200	1556805	2935	2940	2940	2935	100
349	20241118	125100	1262855	2940	2940	2940	2940	0
350	20241118	125000	1262855	2940	2940	2940	2940	0
351	20241118	124900	1262855	2940	2945	2945	2940	90
352	20241118	124800	997850	2950	2950	2950	2950	8
353	20241118	124700	974250	2950	2950	2950	2950	0
354	20241118	124600	974250	2950	2950	2950	2950	0
355	20241118	124500	974250	2950	2950	2950	2950	1
356	20241118	124400	971300	2950	2950	2950	2950	0
357	20241118	124300	971300	2950	2950	2950	2950	0
358	20241118	124200	971300	2950	2950	2950	2950	0
359	20241118	124100	971300	2950	2950	2950	2950	0
360	20241118	124000	971300	2950	2950	2950	2950	0
361	20241118	123900	971300	2950	2950	2950	2950	0
362	20241118	123800	971300	2950	2950	2950	2950	0
363	20241118	123700	971300	2950	2950	2950	2950	0
364	20241118	123600	971300	2950	2950	2950	2950	0
365	20241118	123500	971300	2950	2950	2950	2950	0
366	20241118	123400	971300	2950	2950	2950	2950	0
367	20241118	123300	971300	2950	2950	2950	2950	0
368	20241118	123200	971300	2950	2950	2950	2950	0
369	20241118	123100	971300	2950	2950	2950	2950	0
370	20241118	123000	971300	2950	2950	2950	2950	0
371	20241118	122900	971300	2950	2950	2950	2950	2
372	20241118	122800	965400	2955	2955	2955	2955	0
373	20241118	122700	965400	2955	2950	2955	2950	103
374	20241118	122600	661535	2950	2950	2950	2950	0
375	20241118	122500	661535	2950	2950	2950	2950	0
376	20241118	122400	661535	2950	2950	2950	2950	0
377	20241118	122300	661535	2950	2950	2950	2950	0
378	20241118	122200	661535	2950	2950	2950	2950	0
379	20241118	122100	661535	2950	2940	2955	2940	108
380	20241118	122000	343940	2925	2925	2925	2925	1
381	20241118	121900	341015	2925	2925	2925	2925	0
382	20241118	121800	341015	2925	2925	2925	2925	0
383	20241118	121700	341015	2925	2925	2925	2925	0
384	20241118	121600	341015	2925	2925	2925	2925	0
385	20241118	121500	341015	2925	2925	2925	2925	0
386	20241118	121400	341015	2925	2925	2925	2925	0
387	20241118	121300	341015	2925	2925	2925	2925	0
388	20241118	121200	341015	2925	2925	2925	2925	0
389	20241118	121100	341015	2925	2925	2925	2925	0
390	20241118	121000	341015	2925	2925	2925	2925	0
391	20241118	120900	341015	2925	2925	2925	2925	0
392	20241118	120800	341015	2925	2925	2925	2925	0
393	20241118	120700	341015	2925	2925	2925	2925	0
394	20241118	120600	341015	2925	2925	2925	2925	0
395	20241118	120500	341015	2925	2925	2925	2925	0
396	20241118	120400	341015	2925	2925	2925	2925	0
397	20241118	120300	341015	2925	2925	2925	2925	0
398	20241118	120200	341015	2925	2925	2925	2925	0
399	20241118	120100	341015	2925	2925	2925	2925	0
400	20241118	120000	341015	2925	2925	2925	2925	0
401	20241118	115900	341015	2925	2925	2925	2925	0
402	20241118	115800	341015	2925	2925	2925	2925	0
403	20241118	115700	341015	2925	2925	2925	2925	0
404	20241118	115600	341015	2925	2925	2925	2925	0
405	20241118	115500	341015	2925	2925	2925	2925	0
406	20241118	115400	341015	2925	2925	2925	2925	0
407	20241118	115300	341015	2925	2925	2925	2925	1
408	20241118	115200	338090	2955	2955	2955	2955	0
409	20241118	115100	338090	2955	2955	2955	2955	0
410	20241118	115000	338090	2955	2955	2955	2955	0
411	20241118	114900	338090	2955	2955	2955	2955	0
412	20241118	114800	338090	2955	2955	2955	2955	0
413	20241118	114700	338090	2955	2955	2955	2955	0
414	20241118	114600	338090	2955	2955	2955	2955	0
415	20241118	114500	338090	2955	2955	2955	2955	0
416	20241118	114400	338090	2955	2955	2955	2955	0
417	20241118	114300	338090	2955	2955	2955	2955	0
418	20241118	114200	338090	2955	2955	2955	2955	0
419	20241118	114100	338090	2955	2955	2955	2955	0
420	20241118	114000	338090	2955	2955	2955	2955	0
421	20241118	113900	338090	2955	2955	2955	2955	0
422	20241118	113800	338090	2955	2955	2955	2955	0
423	20241118	113700	338090	2955	2925	2955	2925	6
424	20241118	113600	320390	2940	2940	2940	2940	0
425	20241118	113500	320390	2940	2940	2940	2940	0
426	20241118	113400	320390	2940	2940	2940	2940	0
427	20241118	113300	320390	2940	2920	2940	2920	3
428	20241118	113200	311605	2955	2955	2955	2955	0
429	20241118	113100	311605	2955	2955	2955	2955	0
430	20241118	113000	311605	2955	2955	2955	2955	0
431	20241118	112900	311605	2955	2955	2955	2955	0
432	20241118	112800	311605	2955	2955	2955	2955	0
433	20241118	112700	311605	2955	2955	2955	2955	0
434	20241118	112600	311605	2955	2955	2955	2955	0
435	20241118	112500	311605	2955	2955	2955	2955	0
436	20241118	112400	311605	2955	2955	2955	2955	0
437	20241118	112300	311605	2955	2955	2955	2955	0
438	20241118	112200	311605	2955	2955	2955	2955	0
439	20241118	112100	311605	2955	2955	2955	2955	0
440	20241118	112000	311605	2955	2955	2955	2955	0
441	20241118	111900	311605	2955	2955	2955	2955	0
442	20241118	111800	311605	2955	2955	2955	2955	0
443	20241118	111700	311605	2955	2955	2955	2955	0
444	20241118	111600	311605	2955	2955	2955	2955	0
445	20241118	111500	311605	2955	2955	2955	2955	0
446	20241118	111400	311605	2955	2955	2955	2955	0
447	20241118	111300	311605	2955	2935	2955	2935	9
448	20241118	111200	285070	2955	2955	2955	2955	0
449	20241118	111100	285070	2955	2955	2955	2955	0
450	20241118	111000	285070	2955	2955	2955	2955	0
451	20241118	110900	285070	2955	2955	2955	2955	0
452	20241118	110800	285070	2955	2955	2955	2955	0
453	20241118	110700	285070	2955	2955	2955	2955	0
454	20241118	110600	285070	2955	2955	2955	2955	0
455	20241118	110500	285070	2955	2955	2955	2955	0
456	20241118	110400	285070	2955	2955	2955	2955	0
457	20241118	110300	285070	2955	2955	2955	2955	0
458	20241118	110200	285070	2955	2955	2955	2955	0
459	20241118	110100	285070	2955	2955	2955	2955	0
460	20241118	110000	285070	2955	2955	2955	2955	0
461	20241118	105900	285070	2955	2955	2955	2955	0
462	20241118	105800	285070	2955	2955	2955	2955	0
463	20241118	105700	285070	2955	2955	2955	2955	0
464	20241118	105600	285070	2955	2955	2955	2955	0
465	20241118	105500	285070	2955	2930	2955	2930	4
466	20241118	105400	273275	2930	2930	2930	2930	0
467	20241118	105300	273275	2930	2930	2930	2930	0
468	20241118	105200	273275	2930	2930	2930	2930	0
469	20241118	105100	273275	2930	2930	2940	2930	4
470	20241118	105000	261545	2950	2950	2950	2950	0
471	20241118	104900	261545	2950	2925	2950	2925	4
472	20241118	104800	249820	2925	2925	2925	2925	0
473	20241118	104700	249820	2925	2925	2925	2925	0
474	20241118	104600	249820	2925	2925	2925	2925	0
475	20241118	104500	249820	2925	2925	2925	2925	0
476	20241118	104400	249820	2925	2925	2925	2925	0
477	20241118	104300	249820	2925	2925	2925	2925	0
478	20241118	104200	249820	2925	2925	2925	2925	0
479	20241118	104100	249820	2925	2925	2925	2925	0
480	20241118	104000	249820	2925	2925	2925	2925	0
481	20241118	103900	249820	2925	2925	2925	2925	0
482	20241118	103800	249820	2925	2925	2925	2925	0
483	20241118	103700	249820	2925	2925	2925	2925	0
484	20241118	103600	249820	2925	2925	2925	2925	0
485	20241118	103500	249820	2925	2925	2925	2925	0
486	20241118	103400	249820	2925	2930	2930	2925	2
487	20241118	103300	243965	2935	2935	2935	2935	0
488	20241118	103200	243965	2935	2935	2935	2935	0
489	20241118	103100	243965	2935	2935	2935	2935	0
490	20241118	103000	243965	2935	2935	2935	2935	0
491	20241118	102900	243965	2935	2935	2935	2935	1
492	20241118	102800	241030	2955	2955	2955	2955	0
493	20241118	102700	241030	2955	2955	2955	2955	0
494	20241118	102600	241030	2955	2955	2955	2955	0
495	20241118	102500	241030	2955	2955	2955	2955	0
496	20241118	102400	241030	2955	2955	2955	2955	0
497	20241118	102300	241030	2955	2955	2955	2955	0
498	20241118	102200	241030	2955	2955	2955	2955	0
499	20241118	102100	241030	2955	2955	2955	2955	0
500	20241118	102000	241030	2955	2955	2955	2955	0
501	20241118	101900	241030	2955	2955	2955	2955	0
502	20241118	101800	241030	2955	2955	2955	2955	0
503	20241118	101700	241030	2955	2955	2955	2955	0
504	20241118	101600	241030	2955	2955	2955	2955	0
505	20241118	101500	241030	2955	2955	2955	2955	0
506	20241118	101400	241030	2955	2955	2955	2955	0
507	20241118	101300	241030	2955	2955	2955	2955	0
508	20241118	101200	241030	2955	2955	2955	2955	0
509	20241118	101100	241030	2955	2955	2955	2955	0
510	20241118	101000	241030	2955	2955	2955	2955	0
511	20241118	100900	241030	2955	2955	2955	2955	0
512	20241118	100800	241030	2955	2955	2955	2955	0
513	20241118	100700	241030	2955	2955	2955	2955	0
514	20241118	100600	241030	2955	2955	2955	2955	0
515	20241118	100500	241030	2955	2955	2955	2955	0
516	20241118	100400	241030	2955	2955	2955	2955	0
517	20241118	100300	241030	2955	2955	2955	2955	0
518	20241118	100200	241030	2955	2955	2955	2955	0
519	20241118	100100	241030	2955	2955	2955	2955	0
520	20241118	100000	241030	2955	2955	2955	2955	0
521	20241118	095900	241030	2955	2955	2955	2955	0
522	20241118	095800	241030	2955	2955	2955	2955	0
523	20241118	095700	241030	2955	2955	2955	2955	0
524	20241118	095600	241030	2955	2955	2955	2955	0
525	20241118	095500	241030	2955	2955	2955	2955	0
526	20241118	095400	241030	2955	2955	2955	2955	0
527	20241118	095300	241030	2955	2955	2955	2955	0
528	20241118	095200	241030	2955	2955	2955	2955	0
529	20241118	095100	241030	2955	2955	2955	2955	0
530	20241118	095000	241030	2955	2935	2955	2935	11
531	20241118	094900	208585	2955	2955	2955	2955	0
532	20241118	094800	208585	2955	2955	2955	2955	0
533	20241118	094700	208585	2955	2955	2955	2955	0
534	20241118	094600	208585	2955	2955	2955	2955	0
535	20241118	094500	208585	2955	2955	2955	2955	0
536	20241118	094400	208585	2955	2935	2955	2935	5
537	20241118	094300	193850	2940	2940	2940	2940	0
538	20241118	094200	193850	2940	2940	2940	2940	0
539	20241118	094100	193850	2940	2940	2940	2940	0
540	20241118	094000	193850	2940	2940	2940	2940	0
541	20241118	093900	193850	2940	2940	2940	2940	0
542	20241118	093800	193850	2940	2940	2940	2940	0
543	20241118	093700	193850	2940	2940	2940	2940	0
544	20241118	093600	193850	2940	2935	2955	2935	9
545	20241118	093500	167380	2955	2955	2955	2955	0
546	20241118	093400	167380	2955	2935	2955	2935	2
547	20241118	093300	161490	2925	2925	2925	2925	0
548	20241118	093200	161490	2925	2925	2925	2925	0
549	20241118	093100	161490	2925	2925	2925	2925	0
550	20241118	093000	161490	2925	2925	2925	2925	0
551	20241118	092900	161490	2925	2925	2925	2925	0
552	20241118	092800	161490	2925	2925	2925	2925	0
553	20241118	092700	161490	2925	2925	2925	2925	0
554	20241118	092600	161490	2925	2925	2925	2925	0
555	20241118	092500	161490	2925	2925	2925	2925	0
556	20241118	092400	161490	2925	2925	2925	2925	0
557	20241118	092300	161490	2925	2925	2925	2925	0
558	20241118	092200	161490	2925	2925	2925	2925	1
559	20241118	092100	158565	2925	2925	2925	2925	0
560	20241118	092000	158565	2925	2925	2925	2925	0
561	20241118	091900	158565	2925	2925	2925	2925	0
562	20241118	091800	158565	2925	2925	2925	2925	0
563	20241118	091700	158565	2925	2925	2925	2925	0
564	20241118	091600	158565	2925	2925	2925	2925	0
565	20241118	091500	158565	2925	2925	2925	2925	0
566	20241118	091400	158565	2925	2925	2925	2925	0
567	20241118	091300	158565	2925	2925	2950	2925	9
568	20241118	091200	132125	2925	2945	2950	2925	41
569	20241118	091100	11745	2925	2925	2945	2925	3
570	20241118	091000	2950	2950	2950	2950	2950	0
571	20241118	090900	2950	2950	2950	2950	2950	0
572	20241118	090800	2950	2950	2950	2950	2950	0
573	20241118	090700	2950	2950	2950	2950	2950	0
574	20241118	090600	2950	2950	2950	2950	2950	0
575	20241118	090500	2950	2950	2950	2950	2950	0
576	20241118	090400	2950	2950	2950	2950	2950	1
577	20241118	090300	0	2930	2930	2930	2930	0
578	20241118	090200	0	2930	2930	2930	2930	0
579	20241118	090100	0	2930	2930	2930	2930	0
580	20241118	090000	0	2930	2930	2930	2930	0