KissMeData/002820/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	183800	7285090	2670	2670	2670	2670	412
3	20241127	183700	7285090	2670	2670	2670	2670	0
4	20241127	183600	7285090	2670	2670	2670	2670	0
5	20241127	183500	7285090	2670	2670	2670	2670	0
6	20241127	183400	7285090	2670	2670	2670	2670	0
7	20241127	183300	7285090	2670	2670	2670	2670	0
8	20241127	183200	7285090	2670	2670	2670	2670	0
9	20241127	183100	7285090	2670	2670	2670	2670	0
10	20241127	183000	7285090	2670	2670	2670	2670	0
11	20241127	182900	7285090	2670	2670	2670	2670	0
12	20241127	182800	7285090	2670	2670	2670	2670	0
13	20241127	182700	7285090	2670	2670	2670	2670	0
14	20241127	182600	7285090	2670	2670	2670	2670	0
15	20241127	182500	7285090	2670	2670	2670	2670	0
16	20241127	182400	7285090	2670	2670	2670	2670	0
17	20241127	182300	7285090	2670	2670	2670	2670	0
18	20241127	182200	7285090	2670	2670	2670	2670	0
19	20241127	182100	7285090	2670	2670	2670	2670	0
20	20241127	182000	7285090	2670	2670	2670	2670	0
21	20241127	181900	7285090	2670	2670	2670	2670	0
22	20241127	181800	7285090	2670	2670	2670	2670	0
23	20241127	181700	7285090	2670	2670	2670	2670	0
24	20241127	181600	7285090	2670	2670	2670	2670	0
25	20241127	181500	7285090	2670	2670	2670	2670	0
26	20241127	181400	7285090	2670	2670	2670	2670	0
27	20241127	181300	7285090	2670	2670	2670	2670	0
28	20241127	181200	7285090	2670	2670	2670	2670	0
29	20241127	181100	7285090	2670	2670	2670	2670	0
30	20241127	181000	7285090	2670	2670	2670	2670	0
31	20241127	180900	7285090	2670	2670	2670	2670	0
32	20241127	180800	7285090	2670	2670	2670	2670	412
33	20241127	180700	7285090	2670	2670	2670	2670	0
34	20241127	180600	7285090	2670	2670	2670	2670	0
35	20241127	180500	7285090	2670	2670	2670	2670	0
36	20241127	180400	7285090	2670	2670	2670	2670	0
37	20241127	180300	7285090	2670	2670	2670	2670	0
38	20241127	180200	7285090	2670	2670	2670	2670	0
39	20241127	180100	7285090	2670	2670	2670	2670	0
40	20241127	180000	7285090	2670	2670	2670	2670	0
41	20241127	175900	7285090	2670	2670	2670	2670	0
42	20241127	175800	7285090	2670	2670	2670	2670	0
43	20241127	175700	7285090	2670	2670	2670	2670	0
44	20241127	175600	7285090	2670	2670	2670	2670	0
45	20241127	175500	7285090	2670	2670	2670	2670	0
46	20241127	175400	7285090	2670	2670	2670	2670	0
47	20241127	175300	7285090	2670	2670	2670	2670	0
48	20241127	175200	7285090	2670	2670	2670	2670	0
49	20241127	175100	7285090	2670	2670	2670	2670	0
50	20241127	175000	7285090	2670	2670	2670	2670	0
51	20241127	174900	7285090	2670	2670	2670	2670	0
52	20241127	174800	7285090	2670	2670	2670	2670	0
53	20241127	174700	7285090	2670	2670	2670	2670	0
54	20241127	174600	7285090	2670	2670	2670	2670	0
55	20241127	174500	7285090	2670	2670	2670	2670	0
56	20241127	174400	7285090	2670	2670	2670	2670	0
57	20241127	174300	7285090	2670	2670	2670	2670	0
58	20241127	174200	7285090	2670	2670	2670	2670	0
59	20241127	174100	7285090	2670	2670	2670	2670	0
60	20241127	174000	7285090	2670	2670	2670	2670	0
61	20241127	173900	7285090	2670	2670	2670	2670	0
62	20241127	173800	7285090	2670	2670	2670	2670	412
63	20241127	173700	7285090	2670	2670	2670	2670	0
64	20241127	173600	7285090	2670	2670	2670	2670	0
65	20241127	173500	7285090	2670	2670	2670	2670	0
66	20241127	173400	7285090	2670	2670	2670	2670	0
67	20241127	173300	7285090	2670	2670	2670	2670	0
68	20241127	173200	7285090	2670	2670	2670	2670	0
69	20241127	173100	7285090	2670	2670	2670	2670	0
70	20241127	173000	7285090	2670	2670	2670	2670	0
71	20241127	172900	7285090	2670	2670	2670	2670	0
72	20241127	172800	7285090	2670	2670	2670	2670	0
73	20241127	172700	7285090	2670	2670	2670	2670	0
74	20241127	172600	7285090	2670	2670	2670	2670	0
75	20241127	172500	7285090	2670	2670	2670	2670	0
76	20241127	172400	7285090	2670	2670	2670	2670	0
77	20241127	172300	7285090	2670	2670	2670	2670	0
78	20241127	172200	7285090	2670	2670	2670	2670	0
79	20241127	172100	7285090	2670	2670	2670	2670	0
80	20241127	172000	7285090	2670	2670	2670	2670	0
81	20241127	171900	7285090	2670	2670	2670	2670	0
82	20241127	171800	7285090	2670	2670	2670	2670	0
83	20241127	171700	7285090	2670	2670	2670	2670	0
84	20241127	171600	7285090	2670	2670	2670	2670	0
85	20241127	171500	7285090	2670	2670	2670	2670	0
86	20241127	171400	7285090	2670	2670	2670	2670	0
87	20241127	171300	7285090	2670	2670	2670	2670	0
88	20241127	171200	7285090	2670	2670	2670	2670	0
89	20241127	171100	7285090	2670	2670	2670	2670	0
90	20241127	171000	7285090	2670	2670	2670	2670	0
91	20241127	170900	7285090	2670	2670	2670	2670	0
92	20241127	170800	7285090	2670	2670	2670	2670	412
93	20241127	170700	7285090	2670	2670	2670	2670	0
94	20241127	170600	7285090	2670	2670	2670	2670	0
95	20241127	170500	7285090	2670	2670	2670	2670	0
96	20241127	170400	7285090	2670	2670	2670	2670	0
97	20241127	170300	7285090	2670	2670	2670	2670	0
98	20241127	170200	7285090	2670	2670	2670	2670	0
99	20241127	170100	7285090	2670	2670	2670	2670	0
100	20241127	170000	7285090	2670	2670	2670	2670	0
101	20241127	165900	7285090	2670	2670	2670	2670	0
102	20241127	165800	7285090	2670	2670	2670	2670	0
103	20241127	165700	7285090	2670	2670	2670	2670	0
104	20241127	165600	7285090	2670	2670	2670	2670	0
105	20241127	165500	7285090	2670	2670	2670	2670	0
106	20241127	165400	7285090	2670	2670	2670	2670	0
107	20241127	165300	7285090	2670	2670	2670	2670	0
108	20241127	165200	7285090	2670	2670	2670	2670	0
109	20241127	165100	7285090	2670	2670	2670	2670	0
110	20241127	165000	7285090	2670	2670	2670	2670	0
111	20241127	164900	7285090	2670	2670	2670	2670	0
112	20241127	164800	7285090	2670	2670	2670	2670	0
113	20241127	164700	7285090	2670	2670	2670	2670	0
114	20241127	164600	7285090	2670	2670	2670	2670	0
115	20241127	164500	7285090	2670	2670	2670	2670	0
116	20241127	164400	7285090	2670	2670	2670	2670	0
117	20241127	164300	7285090	2670	2670	2670	2670	0
118	20241127	164200	7285090	2670	2670	2670	2670	0
119	20241127	164100	7285090	2670	2670	2670	2670	0
120	20241127	164000	7285090	2670	2670	2670	2670	0
121	20241127	163900	7285090	2670	2670	2670	2670	0
122	20241127	163800	7285090	2670	2670	2670	2670	412
123	20241127	163700	7285090	2670	2670	2670	2670	0
124	20241127	163600	7285090	2670	2670	2670	2670	0
125	20241127	163500	7285090	2670	2670	2670	2670	0
126	20241127	163400	7285090	2670	2670	2670	2670	0
127	20241127	163300	7285090	2670	2670	2670	2670	0
128	20241127	163200	7285090	2670	2670	2670	2670	0
129	20241127	163100	7285090	2670	2670	2670	2670	0
130	20241127	163000	7285090	2670	2670	2670	2670	0
131	20241127	162900	7285090	2670	2670	2670	2670	0
132	20241127	162800	7285090	2670	2670	2670	2670	0
133	20241127	162700	7285090	2670	2670	2670	2670	0
134	20241127	162600	7285090	2670	2670	2670	2670	0
135	20241127	162500	7285090	2670	2670	2670	2670	0
136	20241127	162400	7285090	2670	2670	2670	2670	0
137	20241127	162300	7285090	2670	2670	2670	2670	0
138	20241127	162200	7285090	2670	2670	2670	2670	0
139	20241127	162100	7285090	2670	2670	2670	2670	0
140	20241127	162000	7285090	2670	2670	2670	2670	0
141	20241127	161900	7285090	2670	2670	2670	2670	0
142	20241127	161800	7285090	2670	2670	2670	2670	0
143	20241127	161700	7285090	2670	2670	2670	2670	0
144	20241127	161600	7285090	2670	2670	2670	2670	0
145	20241127	161500	7285090	2670	2670	2670	2670	0
146	20241127	161400	7285090	2670	2670	2670	2670	0
147	20241127	161300	7285090	2670	2670	2670	2670	0
148	20241127	161200	7285090	2670	2670	2670	2670	0
149	20241127	161100	7285090	2670	2670	2670	2670	0
150	20241127	161000	7285090	2670	2670	2670	2670	0
151	20241127	160900	7285090	2670	2670	2670	2670	0
152	20241127	160800	7285090	2670	2670	2670	2670	412
153	20241127	160700	7285090	2670	2670	2670	2670	0
154	20241127	160600	7285090	2670	2670	2670	2670	0
155	20241127	160500	7285090	2670	2670	2670	2670	0
156	20241127	160400	7285090	2670	2670	2670	2670	0
157	20241127	160300	7285090	2670	2670	2670	2670	0
158	20241127	160200	7285090	2670	2670	2670	2670	0
159	20241127	160100	7285090	2670	2670	2670	2670	0
160	20241127	160000	7285090	2670	2670	2670	2670	0
161	20241127	155900	7285090	2670	2670	2670	2670	0
162	20241127	155800	7285090	2670	2670	2670	2670	0
163	20241127	155700	7285090	2670	2670	2670	2670	0
164	20241127	155600	7285090	2670	2670	2670	2670	0
165	20241127	155500	7285090	2670	2670	2670	2670	0
166	20241127	155400	7285090	2670	2670	2670	2670	0
167	20241127	155300	7285090	2670	2670	2670	2670	0
168	20241127	155200	7285090	2670	2670	2670	2670	0
169	20241127	155100	7285090	2670	2670	2670	2670	0
170	20241127	155000	7285090	2670	2670	2670	2670	0
171	20241127	154900	7285090	2670	2670	2670	2670	0
172	20241127	154800	7285090	2670	2670	2670	2670	0
173	20241127	154700	7285090	2670	2670	2670	2670	0
174	20241127	154600	7285090	2670	2670	2670	2670	0
175	20241127	154500	7285090	2670	2670	2670	2670	0
176	20241127	154400	7285090	2670	2670	2670	2670	0
177	20241127	154300	7285090	2670	2670	2670	2670	0
178	20241127	154200	7285090	2670	2670	2670	2670	0
179	20241127	154100	7285090	2670	2670	2670	2670	0
180	20241127	154000	7285090	2670	2670	2670	2670	0
181	20241127	153900	7285090	2670	2670	2670	2670	0
182	20241127	153800	7285090	2670	2670	2670	2670	412
183	20241127	153700	7285090	2670	2670	2670	2670	0
184	20241127	153600	7285090	2670	2670	2670	2670	0
185	20241127	153500	7285090	2670	2670	2670	2670	0
186	20241127	153400	7285090	2670	2670	2670	2670	0
187	20241127	153300	7285090	2670	2670	2670	2670	0
188	20241127	153200	7285090	2670	2670	2670	2670	0
189	20241127	153100	7285090	2670	2670	2670	2670	0
190	20241127	153000	7285090	2670	2670	2670	2670	412
191	20241127	152900	6185050	2665	2665	2665	2665	0
192	20241127	152800	6185050	2665	2665	2665	2665	0
193	20241127	152700	6185050	2665	2665	2665	2665	0
194	20241127	152600	6185050	2665	2665	2665	2665	0
195	20241127	152500	6185050	2665	2665	2665	2665	0
196	20241127	152400	6185050	2665	2665	2665	2665	0
197	20241127	152300	6185050	2665	2665	2665	2665	0
198	20241127	152200	6185050	2665	2665	2665	2665	0
199	20241127	152100	6185050	2665	2665	2665	2665	0
200	20241127	152000	6185050	2665	2665	2665	2665	0
201	20241127	151900	6185050	2665	2665	2665	2665	1
202	20241127	151800	6182385	2650	2650	2650	2650	108
203	20241127	151700	5896185	2650	2650	2650	2650	1
204	20241127	151600	5893535	2635	2635	2635	2635	0
205	20241127	151500	5893535	2635	2635	2635	2635	598
206	20241127	151400	4317805	2635	2640	2640	2635	144
207	20241127	151300	3937665	2645	2645	2650	2645	3
208	20241127	151200	3929725	2650	2645	2650	2645	18
209	20241127	151100	3882080	2650	2650	2650	2645	16
210	20241127	151000	3839735	2645	2645	2645	2645	4
211	20241127	150900	3829155	2650	2650	2650	2650	1
212	20241127	150800	3826505	2645	2645	2645	2645	4
213	20241127	150700	3815925	2645	2645	2645	2645	0
214	20241127	150600	3815925	2645	2645	2650	2645	19
215	20241127	150500	3765655	2645	2645	2645	2645	0
216	20241127	150400	3765655	2645	2645	2645	2645	3
217	20241127	150300	3757720	2650	2645	2650	2645	8
218	20241127	150200	3736545	2650	2650	2650	2650	0
219	20241127	150100	3736545	2650	2650	2650	2650	0
220	20241127	150000	3736545	2650	2650	2650	2650	0
221	20241127	145900	3736545	2650	2650	2650	2650	1
222	20241127	145800	3733895	2645	2645	2645	2645	46
223	20241127	145700	3612225	2645	2645	2645	2645	2
224	20241127	145600	3606935	2645	2645	2645	2645	4
225	20241127	145500	3596355	2645	2645	2645	2645	1
226	20241127	145400	3593710	2645	2645	2645	2645	0
227	20241127	145300	3593710	2645	2645	2645	2645	0
228	20241127	145200	3593710	2645	2645	2645	2645	0
229	20241127	145100	3593710	2645	2645	2645	2645	0
230	20241127	145000	3593710	2645	2645	2645	2645	0
231	20241127	144900	3593710	2645	2645	2645	2645	0
232	20241127	144800	3593710	2645	2645	2645	2645	0
233	20241127	144700	3593710	2645	2645	2645	2645	0
234	20241127	144600	3593710	2645	2645	2645	2645	0
235	20241127	144500	3593710	2645	2645	2645	2645	0
236	20241127	144400	3593710	2645	2645	2645	2645	0
237	20241127	144300	3593710	2645	2645	2645	2645	0
238	20241127	144200	3593710	2645	2645	2645	2645	0
239	20241127	144100	3593710	2645	2645	2645	2645	0
240	20241127	144000	3593710	2645	2645	2645	2645	4
241	20241127	143900	3583130	2650	2650	2650	2650	0
242	20241127	143800	3583130	2650	2645	2650	2645	3
243	20241127	143700	3575185	2650	2650	2650	2650	1
244	20241127	143600	3572535	2650	2650	2650	2650	0
245	20241127	143500	3572535	2650	2650	2650	2650	0
246	20241127	143400	3572535	2650	2650	2650	2650	0
247	20241127	143300	3572535	2650	2650	2650	2650	0
248	20241127	143200	3572535	2650	2650	2650	2650	0
249	20241127	143100	3572535	2650	2650	2650	2650	0
250	20241127	143000	3572535	2650	2650	2650	2650	0
251	20241127	142900	3572535	2650	2650	2650	2650	0
252	20241127	142800	3572535	2650	2650	2650	2650	0
253	20241127	142700	3572535	2650	2650	2650	2650	0
254	20241127	142600	3572535	2650	2650	2650	2650	0
255	20241127	142500	3572535	2650	2650	2650	2650	0
256	20241127	142400	3572535	2650	2650	2650	2650	0
257	20241127	142300	3572535	2650	2650	2650	2650	0
258	20241127	142200	3572535	2650	2650	2650	2650	0
259	20241127	142100	3572535	2650	2650	2650	2650	0
260	20241127	142000	3572535	2650	2650	2650	2650	0
261	20241127	141900	3572535	2650	2650	2650	2650	0
262	20241127	141800	3572535	2650	2650	2650	2650	0
263	20241127	141700	3572535	2650	2650	2650	2650	0
264	20241127	141600	3572535	2650	2650	2650	2650	0
265	20241127	141500	3572535	2650	2650	2650	2650	0
266	20241127	141400	3572535	2650	2645	2650	2645	21
267	20241127	141300	3516985	2645	2645	2645	2645	0
268	20241127	141200	3516985	2645	2645	2645	2645	16
269	20241127	141100	3474665	2645	2650	2650	2645	8
270	20241127	141000	3453490	2650	2650	2650	2650	0
271	20241127	140900	3453490	2650	2650	2650	2650	0
272	20241127	140800	3453490	2650	2650	2650	2650	0
273	20241127	140700	3453490	2650	2650	2650	2650	0
274	20241127	140600	3453490	2650	2650	2650	2650	0
275	20241127	140500	3453490	2650	2650	2650	2650	0
276	20241127	140400	3453490	2650	2650	2650	2650	0
277	20241127	140300	3453490	2650	2650	2650	2650	0
278	20241127	140200	3453490	2650	2650	2650	2650	0
279	20241127	140100	3453490	2650	2650	2650	2650	0
280	20241127	140000	3453490	2650	2650	2650	2650	0
281	20241127	135900	3453490	2650	2650	2650	2650	0
282	20241127	135800	3453490	2650	2650	2650	2650	1
283	20241127	135700	3450840	2645	2645	2645	2645	26
284	20241127	135600	3382070	2660	2660	2660	2660	0
285	20241127	135500	3382070	2660	2660	2660	2660	0
286	20241127	135400	3382070	2660	2660	2660	2660	0
287	20241127	135300	3382070	2660	2660	2660	2660	0
288	20241127	135200	3382070	2660	2660	2660	2660	0
289	20241127	135100	3382070	2660	2660	2660	2660	0
290	20241127	135000	3382070	2660	2660	2660	2660	0
291	20241127	134900	3382070	2660	2660	2660	2660	0
292	20241127	134800	3382070	2660	2660	2660	2660	0
293	20241127	134700	3382070	2660	2660	2660	2660	0
294	20241127	134600	3382070	2660	2660	2660	2660	0
295	20241127	134500	3382070	2660	2660	2660	2660	0
296	20241127	134400	3382070	2660	2660	2660	2660	0
297	20241127	134300	3382070	2660	2660	2660	2660	0
298	20241127	134200	3382070	2660	2660	2660	2660	0
299	20241127	134100	3382070	2660	2660	2660	2660	0
300	20241127	134000	3382070	2660	2660	2660	2660	0
301	20241127	133900	3382070	2660	2650	2660	2650	5
302	20241127	133800	3368790	2650	2650	2650	2650	0
303	20241127	133700	3368790	2650	2650	2650	2650	0
304	20241127	133600	3368790	2650	2650	2650	2650	0
305	20241127	133500	3368790	2650	2650	2650	2650	0
306	20241127	133400	3368790	2650	2650	2650	2650	0
307	20241127	133300	3368790	2650	2650	2650	2650	0
308	20241127	133200	3368790	2650	2650	2650	2650	0
309	20241127	133100	3368790	2650	2650	2650	2650	1
310	20241127	133000	3366140	2645	2645	2645	2645	22
311	20241127	132900	3307950	2645	2645	2645	2645	0
312	20241127	132800	3307950	2645	2645	2645	2645	9
313	20241127	132700	3284145	2650	2650	2650	2650	0
314	20241127	132600	3284145	2650	2650	2650	2650	0
315	20241127	132500	3284145	2650	2650	2650	2650	0
316	20241127	132400	3284145	2650	2650	2650	2650	1
317	20241127	132300	3281495	2665	2665	2665	2665	0
318	20241127	132200	3281495	2665	2665	2665	2665	0
319	20241127	132100	3281495	2665	2665	2665	2665	0
320	20241127	132000	3281495	2665	2665	2665	2665	0
321	20241127	131900	3281495	2665	2665	2665	2665	0
322	20241127	131800	3281495	2665	2665	2665	2665	0
323	20241127	131700	3281495	2665	2665	2665	2665	0
324	20241127	131600	3281495	2665	2655	2670	2655	8
325	20241127	131500	3260165	2650	2650	2650	2650	0
326	20241127	131400	3260165	2650	2650	2650	2650	0
327	20241127	131300	3260165	2650	2650	2650	2650	2
328	20241127	131200	3254865	2645	2645	2645	2645	30
329	20241127	131100	3175515	2650	2650	2650	2650	0
330	20241127	131000	3175515	2650	2650	2650	2650	0
331	20241127	130900	3175515	2650	2650	2650	2650	0
332	20241127	130800	3175515	2650	2650	2650	2650	0
333	20241127	130700	3175515	2650	2650	2650	2650	0
334	20241127	130600	3175515	2650	2650	2650	2650	0
335	20241127	130500	3175515	2650	2650	2650	2650	0
336	20241127	130400	3175515	2650	2650	2650	2650	0
337	20241127	130300	3175515	2650	2650	2650	2650	0
338	20241127	130200	3175515	2650	2650	2650	2650	1
339	20241127	130100	3172865	2660	2660	2660	2660	0
340	20241127	130000	3172865	2660	2660	2660	2660	0
341	20241127	125900	3172865	2660	2660	2660	2660	0
342	20241127	125800	3172865	2660	2660	2660	2660	0
343	20241127	125700	3172865	2660	2660	2660	2660	0
344	20241127	125600	3172865	2660	2660	2660	2660	0
345	20241127	125500	3172865	2660	2660	2660	2660	0
346	20241127	125400	3172865	2660	2660	2660	2660	0
347	20241127	125300	3172865	2660	2660	2660	2660	0
348	20241127	125200	3172865	2660	2660	2660	2660	0
349	20241127	125100	3172865	2660	2660	2660	2660	0
350	20241127	125000	3172865	2660	2660	2660	2660	0
351	20241127	124900	3172865	2660	2660	2660	2660	0
352	20241127	124800	3172865	2660	2660	2660	2660	0
353	20241127	124700	3172865	2660	2660	2660	2660	0
354	20241127	124600	3172865	2660	2660	2660	2660	0
355	20241127	124500	3172865	2660	2660	2660	2660	0
356	20241127	124400	3172865	2660	2660	2660	2660	0
357	20241127	124300	3172865	2660	2660	2660	2660	0
358	20241127	124200	3172865	2660	2660	2660	2660	0
359	20241127	124100	3172865	2660	2645	2660	2645	23
360	20241127	124000	3111980	2650	2650	2650	2650	0
361	20241127	123900	3111980	2650	2650	2650	2650	0
362	20241127	123800	3111980	2650	2650	2650	2650	0
363	20241127	123700	3111980	2650	2650	2650	2650	0
364	20241127	123600	3111980	2650	2645	2650	2645	5
365	20241127	123500	3098745	2660	2650	2670	2650	44
366	20241127	123400	2981835	2650	2665	2670	2645	31
367	20241127	123300	2899445	2660	2660	2660	2660	0
368	20241127	123200	2899445	2660	2660	2660	2660	361
369	20241127	123100	1939185	2660	2660	2660	2660	1
370	20241127	123000	1936525	2665	2665	2665	2665	0
371	20241127	122900	1936525	2665	2665	2665	2665	0
372	20241127	122800	1936525	2665	2665	2665	2665	0
373	20241127	122700	1936525	2665	2665	2665	2665	0
374	20241127	122600	1936525	2665	2665	2665	2665	0
375	20241127	122500	1936525	2665	2665	2665	2665	0
376	20241127	122400	1936525	2665	2665	2665	2665	0
377	20241127	122300	1936525	2665	2665	2665	2665	0
378	20241127	122200	1936525	2665	2665	2665	2665	0
379	20241127	122100	1936525	2665	2665	2665	2665	0
380	20241127	122000	1936525	2665	2665	2665	2665	0
381	20241127	121900	1936525	2665	2665	2665	2665	0
382	20241127	121800	1936525	2665	2665	2665	2665	0
383	20241127	121700	1936525	2665	2665	2665	2665	0
384	20241127	121600	1936525	2665	2665	2665	2665	0
385	20241127	121500	1936525	2665	2665	2665	2665	0
386	20241127	121400	1936525	2665	2665	2665	2665	0
387	20241127	121300	1936525	2665	2665	2665	2665	0
388	20241127	121200	1936525	2665	2665	2665	2665	0
389	20241127	121100	1936525	2665	2665	2665	2665	0
390	20241127	121000	1936525	2665	2665	2665	2665	0
391	20241127	120900	1936525	2665	2665	2665	2665	0
392	20241127	120800	1936525	2665	2665	2665	2665	75
393	20241127	120700	1736650	2670	2670	2670	2670	0
394	20241127	120600	1736650	2670	2670	2670	2670	0
395	20241127	120500	1736650	2670	2670	2670	2670	0
396	20241127	120400	1736650	2670	2670	2670	2670	0
397	20241127	120300	1736650	2670	2670	2670	2670	0
398	20241127	120200	1736650	2670	2670	2670	2670	0
399	20241127	120100	1736650	2670	2670	2670	2670	0
400	20241127	120000	1736650	2670	2670	2670	2670	0
401	20241127	115900	1736650	2670	2670	2670	2670	0
402	20241127	115800	1736650	2670	2670	2670	2670	0
403	20241127	115700	1736650	2670	2670	2670	2670	0
404	20241127	115600	1736650	2670	2670	2670	2670	0
405	20241127	115500	1736650	2670	2670	2670	2670	0
406	20241127	115400	1736650	2670	2670	2670	2670	0
407	20241127	115300	1736650	2670	2670	2670	2670	0
408	20241127	115200	1736650	2670	2670	2670	2670	0
409	20241127	115100	1736650	2670	2670	2670	2670	0
410	20241127	115000	1736650	2670	2670	2670	2670	0
411	20241127	114900	1736650	2670	2670	2670	2670	0
412	20241127	114800	1736650	2670	2670	2670	2670	0
413	20241127	114700	1736650	2670	2670	2670	2670	0
414	20241127	114600	1736650	2670	2670	2670	2670	0
415	20241127	114500	1736650	2670	2670	2670	2670	0
416	20241127	114400	1736650	2670	2670	2670	2670	0
417	20241127	114300	1736650	2670	2670	2670	2670	0
418	20241127	114200	1736650	2670	2670	2670	2670	0
419	20241127	114100	1736650	2670	2670	2670	2670	0
420	20241127	114000	1736650	2670	2670	2670	2670	0
421	20241127	113900	1736650	2670	2670	2670	2670	0
422	20241127	113800	1736650	2670	2670	2670	2670	0
423	20241127	113700	1736650	2670	2670	2670	2670	0
424	20241127	113600	1736650	2670	2670	2670	2670	0
425	20241127	113500	1736650	2670	2670	2670	2670	0
426	20241127	113400	1736650	2670	2670	2670	2670	0
427	20241127	113300	1736650	2670	2670	2670	2670	0
428	20241127	113200	1736650	2670	2670	2670	2670	0
429	20241127	113100	1736650	2670	2670	2670	2670	0
430	20241127	113000	1736650	2670	2670	2670	2670	0
431	20241127	112900	1736650	2670	2670	2670	2670	0
432	20241127	112800	1736650	2670	2670	2670	2670	0
433	20241127	112700	1736650	2670	2670	2670	2670	0
434	20241127	112600	1736650	2670	2670	2670	2670	0
435	20241127	112500	1736650	2670	2670	2670	2670	0
436	20241127	112400	1736650	2670	2670	2670	2670	0
437	20241127	112300	1736650	2670	2670	2670	2670	0
438	20241127	112200	1736650	2670	2670	2670	2670	0
439	20241127	112100	1736650	2670	2670	2670	2670	0
440	20241127	112000	1736650	2670	2670	2670	2670	0
441	20241127	111900	1736650	2670	2670	2670	2670	0
442	20241127	111800	1736650	2670	2670	2670	2670	0
443	20241127	111700	1736650	2670	2670	2670	2670	0
444	20241127	111600	1736650	2670	2670	2670	2670	0
445	20241127	111500	1736650	2670	2670	2670	2670	0
446	20241127	111400	1736650	2670	2670	2670	2670	0
447	20241127	111300	1736650	2670	2670	2670	2670	0
448	20241127	111200	1736650	2670	2670	2670	2670	0
449	20241127	111100	1736650	2670	2670	2670	2670	0
450	20241127	111000	1736650	2670	2670	2670	2670	0
451	20241127	110900	1736650	2670	2670	2670	2670	0
452	20241127	110800	1736650	2670	2670	2670	2670	0
453	20241127	110700	1736650	2670	2670	2670	2670	3
454	20241127	110600	1728640	2660	2660	2660	2660	0
455	20241127	110500	1728640	2660	2660	2660	2660	0
456	20241127	110400	1728640	2660	2660	2660	2660	0
457	20241127	110300	1728640	2660	2660	2660	2660	0
458	20241127	110200	1728640	2660	2660	2660	2660	0
459	20241127	110100	1728640	2660	2660	2660	2660	0
460	20241127	110000	1728640	2660	2660	2660	2660	0
461	20241127	105900	1728640	2660	2660	2660	2660	0
462	20241127	105800	1728640	2660	2660	2660	2660	0
463	20241127	105700	1728640	2660	2660	2660	2660	0
464	20241127	105600	1728640	2660	2660	2660	2660	0
465	20241127	105500	1728640	2660	2660	2660	2660	0
466	20241127	105400	1728640	2660	2660	2660	2660	0
467	20241127	105300	1728640	2660	2660	2660	2660	0
468	20241127	105200	1728640	2660	2660	2660	2660	0
469	20241127	105100	1728640	2660	2660	2660	2660	0
470	20241127	105000	1728640	2660	2660	2660	2660	0
471	20241127	104900	1728640	2660	2660	2660	2660	0
472	20241127	104800	1728640	2660	2660	2660	2660	0
473	20241127	104700	1728640	2660	2660	2660	2660	0
474	20241127	104600	1728640	2660	2660	2660	2660	0
475	20241127	104500	1728640	2660	2660	2660	2660	0
476	20241127	104400	1728640	2660	2660	2660	2660	0
477	20241127	104300	1728640	2660	2660	2660	2660	0
478	20241127	104200	1728640	2660	2660	2660	2660	0
479	20241127	104100	1728640	2660	2660	2660	2660	0
480	20241127	104000	1728640	2660	2660	2660	2660	0
481	20241127	103900	1728640	2660	2660	2660	2660	0
482	20241127	103800	1728640	2660	2660	2660	2660	0
483	20241127	103700	1728640	2660	2660	2660	2660	0
484	20241127	103600	1728640	2660	2660	2660	2660	0
485	20241127	103500	1728640	2660	2660	2660	2660	9
486	20241127	103400	1704700	2665	2665	2665	2665	0
487	20241127	103300	1704700	2665	2665	2665	2665	0
488	20241127	103200	1704700	2665	2665	2665	2665	0
489	20241127	103100	1704700	2665	2665	2665	2665	0
490	20241127	103000	1704700	2665	2665	2665	2665	0
491	20241127	102900	1704700	2665	2665	2665	2665	0
492	20241127	102800	1704700	2665	2665	2665	2665	0
493	20241127	102700	1704700	2665	2665	2665	2665	0
494	20241127	102600	1704700	2665	2665	2665	2665	0
495	20241127	102500	1704700	2665	2665	2665	2665	0
496	20241127	102400	1704700	2665	2665	2665	2665	0
497	20241127	102300	1704700	2665	2665	2665	2665	0
498	20241127	102200	1704700	2665	2665	2665	2665	0
499	20241127	102100	1704700	2665	2665	2665	2665	0
500	20241127	102000	1704700	2665	2665	2665	2665	0
501	20241127	101900	1704700	2665	2665	2665	2665	0
502	20241127	101800	1704700	2665	2665	2665	2665	0
503	20241127	101700	1704700	2665	2665	2665	2665	0
504	20241127	101600	1704700	2665	2665	2665	2665	0
505	20241127	101500	1704700	2665	2665	2665	2665	0
506	20241127	101400	1704700	2665	2665	2665	2665	0
507	20241127	101300	1704700	2665	2665	2665	2665	0
508	20241127	101200	1704700	2665	2665	2665	2665	0
509	20241127	101100	1704700	2665	2665	2665	2665	0
510	20241127	101000	1704700	2665	2665	2665	2665	0
511	20241127	100900	1704700	2665	2665	2665	2665	3
512	20241127	100800	1696705	2670	2670	2670	2670	0
513	20241127	100700	1696705	2670	2670	2670	2670	0
514	20241127	100600	1696705	2670	2665	2670	2665	5
515	20241127	100500	1683370	2670	2670	2670	2670	0
516	20241127	100400	1683370	2670	2665	2670	2665	4
517	20241127	100300	1672705	2665	2665	2665	2665	0
518	20241127	100200	1672705	2665	2665	2665	2665	5
519	20241127	100100	1659380	2665	2665	2665	2665	5
520	20241127	100000	1646055	2665	2665	2665	2665	0
521	20241127	095900	1646055	2665	2665	2665	2665	0
522	20241127	095800	1646055	2665	2665	2665	2665	9
523	20241127	095700	1622070	2670	2670	2670	2670	1
524	20241127	095600	1619400	2665	2665	2665	2665	15
525	20241127	095500	1579425	2665	2665	2665	2665	0
526	20241127	095400	1579425	2665	2665	2665	2665	0
527	20241127	095300	1579425	2665	2665	2665	2665	0
528	20241127	095200	1579425	2665	2665	2665	2665	0
529	20241127	095100	1579425	2665	2665	2665	2665	0
530	20241127	095000	1579425	2665	2665	2665	2665	0
531	20241127	094900	1579425	2665	2665	2665	2665	0
532	20241127	094800	1579425	2665	2665	2665	2665	0
533	20241127	094700	1579425	2665	2665	2665	2665	17
534	20241127	094600	1534120	2665	2665	2665	2665	0
535	20241127	094500	1534120	2665	2665	2665	2665	1
536	20241127	094400	1531455	2665	2665	2665	2665	0
537	20241127	094300	1531455	2665	2665	2665	2665	0
538	20241127	094200	1531455	2665	2665	2665	2665	2
539	20241127	094100	1526125	2660	2660	2660	2660	0
540	20241127	094000	1526125	2660	2660	2660	2660	0
541	20241127	093900	1526125	2660	2660	2660	2660	0
542	20241127	093800	1526125	2660	2660	2660	2660	10
543	20241127	093700	1499525	2670	2665	2670	2665	187
544	20241127	093600	1000250	2665	2665	2665	2665	0
545	20241127	093500	1000250	2665	2665	2665	2665	0
546	20241127	093400	1000250	2665	2665	2665	2665	11
547	20241127	093300	970935	2660	2660	2660	2660	0
548	20241127	093200	970935	2660	2660	2660	2660	0
549	20241127	093100	970935	2660	2660	2660	2660	0
550	20241127	093000	970935	2660	2660	2660	2660	0
551	20241127	092900	970935	2660	2660	2660	2660	0
552	20241127	092800	970935	2660	2660	2660	2660	0
553	20241127	092700	970935	2660	2660	2660	2660	0
554	20241127	092600	970935	2660	2660	2660	2660	0
555	20241127	092500	970935	2660	2660	2660	2660	0
556	20241127	092400	970935	2660	2660	2660	2660	0
557	20241127	092300	970935	2660	2660	2660	2660	0
558	20241127	092200	970935	2660	2660	2660	2660	0
559	20241127	092100	970935	2660	2660	2660	2660	0
560	20241127	092000	970935	2660	2660	2660	2660	0
561	20241127	091900	970935	2660	2660	2660	2660	0
562	20241127	091800	970935	2660	2660	2660	2660	0
563	20241127	091700	970935	2660	2660	2660	2660	361
564	20241127	091600	10675	2670	2670	2670	2670	0
565	20241127	091500	10675	2670	2670	2670	2670	0
566	20241127	091400	10675	2670	2670	2670	2670	0
567	20241127	091300	10675	2670	2670	2670	2670	0
568	20241127	091200	10675	2670	2670	2670	2670	0
569	20241127	091100	10675	2670	2670	2670	2670	0
570	20241127	091000	10675	2670	2670	2670	2670	0
571	20241127	090900	10675	2670	2670	2670	2670	0
572	20241127	090800	10675	2670	2670	2670	2670	0
573	20241127	090700	10675	2670	2665	2670	2665	4
574	20241127	090600	0	2660	2660	2660	2660	0
575	20241127	090500	0	2660	2660	2660	2660	0
576	20241127	090400	0	2660	2660	2660	2660	0
577	20241127	090300	0	2660	2660	2660	2660	0
578	20241127	090200	0	2660	2660	2660	2660	0
579	20241127	090100	0	2660	2660	2660	2660	0
580	20241127	090000	0	2660	2660	2660	2660	0