KissMeData/028080/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191100	27078655	2960	2960	2960	2960	317
3	20241121	191000	27078655	2960	2960	2960	2960	0
4	20241121	190900	27078655	2960	2960	2960	2960	0
5	20241121	190800	27078655	2960	2960	2960	2960	0
6	20241121	190700	27078655	2960	2960	2960	2960	0
7	20241121	190600	27078655	2960	2960	2960	2960	0
8	20241121	190500	27078655	2960	2960	2960	2960	0
9	20241121	190400	27078655	2960	2960	2960	2960	0
10	20241121	190300	27078655	2960	2960	2960	2960	0
11	20241121	190200	27078655	2960	2960	2960	2960	0
12	20241121	190100	27078655	2960	2960	2960	2960	0
13	20241121	190000	27078655	2960	2960	2960	2960	0
14	20241121	185900	27078655	2960	2960	2960	2960	0
15	20241121	185800	27078655	2960	2960	2960	2960	0
16	20241121	185700	27078655	2960	2960	2960	2960	0
17	20241121	185600	27078655	2960	2960	2960	2960	0
18	20241121	185500	27078655	2960	2960	2960	2960	0
19	20241121	185400	27078655	2960	2960	2960	2960	0
20	20241121	185300	27078655	2960	2960	2960	2960	0
21	20241121	185200	27078655	2960	2960	2960	2960	0
22	20241121	185100	27078655	2960	2960	2960	2960	0
23	20241121	185000	27078655	2960	2960	2960	2960	0
24	20241121	184900	27078655	2960	2960	2960	2960	0
25	20241121	184800	27078655	2960	2960	2960	2960	0
26	20241121	184700	27078655	2960	2960	2960	2960	0
27	20241121	184600	27078655	2960	2960	2960	2960	0
28	20241121	184500	27078655	2960	2960	2960	2960	0
29	20241121	184400	27078655	2960	2960	2960	2960	0
30	20241121	184300	27078655	2960	2960	2960	2960	0
31	20241121	184200	27078655	2960	2960	2960	2960	0
32	20241121	184100	27078655	2960	2960	2960	2960	317
33	20241121	184000	27078655	2960	2960	2960	2960	0
34	20241121	183900	27078655	2960	2960	2960	2960	0
35	20241121	183800	27078655	2960	2960	2960	2960	0
36	20241121	183700	27078655	2960	2960	2960	2960	0
37	20241121	183600	27078655	2960	2960	2960	2960	0
38	20241121	183500	27078655	2960	2960	2960	2960	0
39	20241121	183400	27078655	2960	2960	2960	2960	0
40	20241121	183300	27078655	2960	2960	2960	2960	0
41	20241121	183200	27078655	2960	2960	2960	2960	0
42	20241121	183100	27078655	2960	2960	2960	2960	0
43	20241121	183000	27078655	2960	2960	2960	2960	0
44	20241121	182900	27078655	2960	2960	2960	2960	0
45	20241121	182800	27078655	2960	2960	2960	2960	0
46	20241121	182700	27078655	2960	2960	2960	2960	0
47	20241121	182600	27078655	2960	2960	2960	2960	0
48	20241121	182500	27078655	2960	2960	2960	2960	0
49	20241121	182400	27078655	2960	2960	2960	2960	0
50	20241121	182300	27078655	2960	2960	2960	2960	0
51	20241121	182200	27078655	2960	2960	2960	2960	0
52	20241121	182100	27078655	2960	2960	2960	2960	0
53	20241121	182000	27078655	2960	2960	2960	2960	0
54	20241121	181900	27078655	2960	2960	2960	2960	0
55	20241121	181800	27078655	2960	2960	2960	2960	0
56	20241121	181700	27078655	2960	2960	2960	2960	0
57	20241121	181600	27078655	2960	2960	2960	2960	0
58	20241121	181500	27078655	2960	2960	2960	2960	0
59	20241121	181400	27078655	2960	2960	2960	2960	0
60	20241121	181300	27078655	2960	2960	2960	2960	0
61	20241121	181200	27078655	2960	2960	2960	2960	0
62	20241121	181100	27078655	2960	2960	2960	2960	317
63	20241121	181000	27078655	2960	2960	2960	2960	0
64	20241121	180900	27078655	2960	2960	2960	2960	0
65	20241121	180800	27078655	2960	2960	2960	2960	0
66	20241121	180700	27078655	2960	2960	2960	2960	0
67	20241121	180600	27078655	2960	2960	2960	2960	0
68	20241121	180500	27078655	2960	2960	2960	2960	0
69	20241121	180400	27078655	2960	2960	2960	2960	0
70	20241121	180300	27078655	2960	2960	2960	2960	0
71	20241121	180200	27078655	2960	2960	2960	2960	0
72	20241121	180100	27078655	2960	2960	2960	2960	0
73	20241121	180000	27078655	2960	2960	2960	2960	0
74	20241121	175900	27078655	2960	2960	2960	2960	0
75	20241121	175800	27078655	2960	2960	2960	2960	0
76	20241121	175700	27078655	2960	2960	2960	2960	0
77	20241121	175600	27078655	2960	2960	2960	2960	0
78	20241121	175500	27078655	2960	2960	2960	2960	0
79	20241121	175400	27078655	2960	2960	2960	2960	0
80	20241121	175300	27078655	2960	2960	2960	2960	0
81	20241121	175200	27078655	2960	2960	2960	2960	0
82	20241121	175100	27078655	2960	2960	2960	2960	0
83	20241121	175000	27078655	2960	2960	2960	2960	0
84	20241121	174900	27078655	2960	2960	2960	2960	0
85	20241121	174800	27078655	2960	2960	2960	2960	0
86	20241121	174700	27078655	2960	2960	2960	2960	0
87	20241121	174600	27078655	2960	2960	2960	2960	0
88	20241121	174500	27078655	2960	2960	2960	2960	0
89	20241121	174400	27078655	2960	2960	2960	2960	0
90	20241121	174300	27078655	2960	2960	2960	2960	0
91	20241121	174200	27078655	2960	2960	2960	2960	0
92	20241121	174100	27078655	2960	2960	2960	2960	317
93	20241121	174000	27078655	2960	2960	2960	2960	0
94	20241121	173900	27078655	2960	2960	2960	2960	0
95	20241121	173800	27078655	2960	2960	2960	2960	0
96	20241121	173700	27078655	2960	2960	2960	2960	0
97	20241121	173600	27078655	2960	2960	2960	2960	0
98	20241121	173500	27078655	2960	2960	2960	2960	0
99	20241121	173400	27078655	2960	2960	2960	2960	0
100	20241121	173300	27078655	2960	2960	2960	2960	0
101	20241121	173200	27078655	2960	2960	2960	2960	0
102	20241121	173100	27078655	2960	2960	2960	2960	0
103	20241121	173000	27078655	2960	2960	2960	2960	0
104	20241121	172900	27078655	2960	2960	2960	2960	0
105	20241121	172800	27078655	2960	2960	2960	2960	0
106	20241121	172700	27078655	2960	2960	2960	2960	0
107	20241121	172600	27078655	2960	2960	2960	2960	0
108	20241121	172500	27078655	2960	2960	2960	2960	0
109	20241121	172400	27078655	2960	2960	2960	2960	0
110	20241121	172300	27078655	2960	2960	2960	2960	0
111	20241121	172200	27078655	2960	2960	2960	2960	0
112	20241121	172100	27078655	2960	2960	2960	2960	0
113	20241121	172000	27078655	2960	2960	2960	2960	0
114	20241121	171900	27078655	2960	2960	2960	2960	0
115	20241121	171800	27078655	2960	2960	2960	2960	0
116	20241121	171700	27078655	2960	2960	2960	2960	0
117	20241121	171600	27078655	2960	2960	2960	2960	0
118	20241121	171500	27078655	2960	2960	2960	2960	0
119	20241121	171400	27078655	2960	2960	2960	2960	0
120	20241121	171300	27078655	2960	2960	2960	2960	0
121	20241121	171200	27078655	2960	2960	2960	2960	0
122	20241121	171100	27078655	2960	2960	2960	2960	317
123	20241121	171000	27078655	2960	2960	2960	2960	0
124	20241121	170900	27078655	2960	2960	2960	2960	0
125	20241121	170800	27078655	2960	2960	2960	2960	0
126	20241121	170700	27078655	2960	2960	2960	2960	0
127	20241121	170600	27078655	2960	2960	2960	2960	0
128	20241121	170500	27078655	2960	2960	2960	2960	0
129	20241121	170400	27078655	2960	2960	2960	2960	0
130	20241121	170300	27078655	2960	2960	2960	2960	0
131	20241121	170200	27078655	2960	2960	2960	2960	0
132	20241121	170100	27078655	2960	2960	2960	2960	0
133	20241121	170000	27078655	2960	2960	2960	2960	0
134	20241121	165900	27078655	2960	2960	2960	2960	0
135	20241121	165800	27078655	2960	2960	2960	2960	0
136	20241121	165700	27078655	2960	2960	2960	2960	0
137	20241121	165600	27078655	2960	2960	2960	2960	0
138	20241121	165500	27078655	2960	2960	2960	2960	0
139	20241121	165400	27078655	2960	2960	2960	2960	0
140	20241121	165300	27078655	2960	2960	2960	2960	0
141	20241121	165200	27078655	2960	2960	2960	2960	0
142	20241121	165100	27078655	2960	2960	2960	2960	0
143	20241121	165000	27078655	2960	2960	2960	2960	0
144	20241121	164900	27078655	2960	2960	2960	2960	0
145	20241121	164800	27078655	2960	2960	2960	2960	0
146	20241121	164700	27078655	2960	2960	2960	2960	0
147	20241121	164600	27078655	2960	2960	2960	2960	0
148	20241121	164500	27078655	2960	2960	2960	2960	0
149	20241121	164400	27078655	2960	2960	2960	2960	0
150	20241121	164300	27078655	2960	2960	2960	2960	0
151	20241121	164200	27078655	2960	2960	2960	2960	0
152	20241121	164100	27078655	2960	2960	2960	2960	317
153	20241121	164000	27078655	2960	2960	2960	2960	0
154	20241121	163900	27078655	2960	2960	2960	2960	0
155	20241121	163800	27078655	2960	2960	2960	2960	0
156	20241121	163700	27078655	2960	2960	2960	2960	0
157	20241121	163600	27078655	2960	2960	2960	2960	0
158	20241121	163500	27078655	2960	2960	2960	2960	0
159	20241121	163400	27078655	2960	2960	2960	2960	0
160	20241121	163300	27078655	2960	2960	2960	2960	0
161	20241121	163200	27078655	2960	2960	2960	2960	0
162	20241121	163100	27078655	2960	2960	2960	2960	0
163	20241121	163000	27078655	2960	2960	2960	2960	0
164	20241121	162900	27078655	2960	2960	2960	2960	0
165	20241121	162800	27078655	2960	2960	2960	2960	0
166	20241121	162700	27078655	2960	2960	2960	2960	0
167	20241121	162600	27078655	2960	2960	2960	2960	0
168	20241121	162500	27078655	2960	2960	2960	2960	0
169	20241121	162400	27078655	2960	2960	2960	2960	0
170	20241121	162300	27078655	2960	2960	2960	2960	0
171	20241121	162200	27078655	2960	2960	2960	2960	0
172	20241121	162100	27078655	2960	2960	2960	2960	0
173	20241121	162000	27078655	2960	2960	2960	2960	0
174	20241121	161900	27078655	2960	2960	2960	2960	0
175	20241121	161800	27078655	2960	2960	2960	2960	0
176	20241121	161700	27078655	2960	2960	2960	2960	0
177	20241121	161600	27078655	2960	2960	2960	2960	0
178	20241121	161500	27078655	2960	2960	2960	2960	0
179	20241121	161400	27078655	2960	2960	2960	2960	0
180	20241121	161300	27078655	2960	2960	2960	2960	0
181	20241121	161200	27078655	2960	2960	2960	2960	0
182	20241121	161100	27078655	2960	2960	2960	2960	317
183	20241121	161000	27078655	2960	2960	2960	2960	0
184	20241121	160900	27078655	2960	2960	2960	2960	0
185	20241121	160800	27078655	2960	2960	2960	2960	0
186	20241121	160700	27078655	2960	2960	2960	2960	0
187	20241121	160600	27078655	2960	2960	2960	2960	0
188	20241121	160500	27078655	2960	2960	2960	2960	0
189	20241121	160400	27078655	2960	2960	2960	2960	0
190	20241121	160300	27078655	2960	2960	2960	2960	0
191	20241121	160200	27078655	2960	2960	2960	2960	0
192	20241121	160100	27078655	2960	2960	2960	2960	0
193	20241121	160000	27078655	2960	2960	2960	2960	0
194	20241121	155900	27078655	2960	2960	2960	2960	0
195	20241121	155800	27078655	2960	2960	2960	2960	0
196	20241121	155700	27078655	2960	2960	2960	2960	0
197	20241121	155600	27078655	2960	2960	2960	2960	0
198	20241121	155500	27078655	2960	2960	2960	2960	0
199	20241121	155400	27078655	2960	2960	2960	2960	0
200	20241121	155300	27078655	2960	2960	2960	2960	0
201	20241121	155200	27078655	2960	2960	2960	2960	0
202	20241121	155100	27078655	2960	2960	2960	2960	0
203	20241121	155000	27078655	2960	2960	2960	2960	0
204	20241121	154900	27078655	2960	2960	2960	2960	0
205	20241121	154800	27078655	2960	2960	2960	2960	0
206	20241121	154700	27078655	2960	2960	2960	2960	0
207	20241121	154600	27078655	2960	2960	2960	2960	0
208	20241121	154500	27078655	2960	2960	2960	2960	0
209	20241121	154400	27078655	2960	2960	2960	2960	0
210	20241121	154300	27078655	2960	2960	2960	2960	0
211	20241121	154200	27078655	2960	2960	2960	2960	0
212	20241121	154100	27078655	2960	2960	2960	2960	317
213	20241121	154000	27078655	2960	2960	2960	2960	0
214	20241121	153900	27078655	2960	2960	2960	2960	0
215	20241121	153800	27078655	2960	2960	2960	2960	0
216	20241121	153700	27078655	2960	2960	2960	2960	0
217	20241121	153600	27078655	2960	2960	2960	2960	0
218	20241121	153500	27078655	2960	2960	2960	2960	0
219	20241121	153400	27078655	2960	2960	2960	2960	0
220	20241121	153300	27078655	2960	2960	2960	2960	0
221	20241121	153200	27078655	2960	2960	2960	2960	0
222	20241121	153100	27078655	2960	2960	2960	2960	0
223	20241121	153000	27078655	2960	2960	2960	2960	317
224	20241121	152900	26140335	2960	2960	2960	2960	0
225	20241121	152800	26140335	2960	2960	2960	2960	0
226	20241121	152700	26140335	2960	2960	2960	2960	0
227	20241121	152600	26140335	2960	2960	2960	2960	0
228	20241121	152500	26140335	2960	2960	2960	2960	0
229	20241121	152400	26140335	2960	2960	2960	2960	0
230	20241121	152300	26140335	2960	2960	2960	2960	0
231	20241121	152200	26140335	2960	2960	2960	2960	0
232	20241121	152100	26140335	2960	2960	2960	2960	0
233	20241121	152000	26140335	2960	2960	2960	2960	0
234	20241121	151900	26140335	2960	2895	2960	2895	637
235	20241121	151800	24286910	2895	2895	2895	2895	27
236	20241121	151700	24208745	2895	2895	2895	2895	0
237	20241121	151600	24208745	2895	2895	2895	2895	123
238	20241121	151500	23852660	2895	2895	2895	2895	0
239	20241121	151400	23852660	2895	2905	2905	2895	30
240	20241121	151300	23765690	2900	2900	2900	2900	0
241	20241121	151200	23765690	2900	2905	2905	2900	425
242	20241121	151100	22532890	2905	2905	2905	2905	0
243	20241121	151000	22532890	2905	2905	2905	2905	22
244	20241121	150900	22468980	2905	2905	2905	2905	0
245	20241121	150800	22468980	2905	2905	2905	2905	0
246	20241121	150700	22468980	2905	2905	2905	2905	0
247	20241121	150600	22468980	2905	2905	2905	2905	0
248	20241121	150500	22468980	2905	2905	2905	2905	0
249	20241121	150400	22468980	2905	2905	2905	2905	0
250	20241121	150300	22468980	2905	2905	2905	2905	25
251	20241121	150200	22396355	2910	2910	2910	2910	0
252	20241121	150100	22396355	2910	2910	2910	2910	0
253	20241121	150000	22396355	2910	2910	2910	2910	0
254	20241121	145900	22396355	2910	2910	2910	2910	0
255	20241121	145800	22396355	2910	2910	2910	2910	0
256	20241121	145700	22396355	2910	2910	2910	2910	0
257	20241121	145600	22396355	2910	2910	2910	2910	5
258	20241121	145500	22381805	2910	2910	2910	2910	192
259	20241121	145400	21823085	2910	2910	2910	2910	1
260	20241121	145300	21820175	2910	2910	2910	2910	0
261	20241121	145200	21820175	2910	2910	2910	2910	0
262	20241121	145100	21820175	2910	2900	2910	2900	275
263	20241121	145000	21021380	2905	2905	2905	2905	0
264	20241121	144900	21021380	2905	2905	2905	2905	0
265	20241121	144800	21021380	2905	2905	2905	2905	0
266	20241121	144700	21021380	2905	2905	2905	2905	0
267	20241121	144600	21021380	2905	2905	2905	2905	63
268	20241121	144500	20838365	2910	2910	2910	2910	0
269	20241121	144400	20838365	2910	2910	2910	2910	0
270	20241121	144300	20838365	2910	2910	2910	2910	0
271	20241121	144200	20838365	2910	2910	2910	2910	0
272	20241121	144100	20838365	2910	2910	2910	2910	0
273	20241121	144000	20838365	2910	2910	2910	2910	0
274	20241121	143900	20838365	2910	2910	2910	2910	0
275	20241121	143800	20838365	2910	2910	2910	2910	0
276	20241121	143700	20838365	2910	2910	2910	2910	5
277	20241121	143600	20823815	2905	2905	2905	2905	47
278	20241121	143500	20687280	2905	2905	2905	2905	0
279	20241121	143400	20687280	2905	2905	2905	2905	410
280	20241121	143300	19496230	2915	2915	2915	2915	0
281	20241121	143200	19496230	2915	2915	2915	2915	0
282	20241121	143100	19496230	2915	2915	2915	2915	0
283	20241121	143000	19496230	2915	2915	2915	2915	250
284	20241121	142900	18767480	2910	2910	2910	2910	0
285	20241121	142800	18767480	2910	2910	2910	2910	0
286	20241121	142700	18767480	2910	2910	2910	2910	0
287	20241121	142600	18767480	2910	2910	2910	2910	0
288	20241121	142500	18767480	2910	2910	2910	2910	0
289	20241121	142400	18767480	2910	2910	2910	2910	0
290	20241121	142300	18767480	2910	2910	2910	2910	0
291	20241121	142200	18767480	2910	2910	2910	2910	152
292	20241121	142100	18325160	2910	2910	2910	2910	30
293	20241121	142000	18237860	2905	2905	2905	2905	0
294	20241121	141900	18237860	2905	2905	2905	2905	5
295	20241121	141800	18223335	2905	2905	2905	2905	0
296	20241121	141700	18223335	2905	2905	2905	2905	25
297	20241121	141600	18150710	2910	2910	2910	2910	0
298	20241121	141500	18150710	2910	2910	2910	2910	0
299	20241121	141400	18150710	2910	2910	2910	2910	0
300	20241121	141300	18150710	2910	2910	2910	2910	0
301	20241121	141200	18150710	2910	2910	2910	2910	1
302	20241121	141100	18147800	2905	2905	2905	2905	0
303	20241121	141000	18147800	2905	2905	2905	2905	20
304	20241121	140900	18089700	2910	2910	2910	2910	0
305	20241121	140800	18089700	2910	2910	2910	2910	0
306	20241121	140700	18089700	2910	2910	2910	2910	0
307	20241121	140600	18089700	2910	2910	2910	2910	0
308	20241121	140500	18089700	2910	2910	2910	2910	0
309	20241121	140400	18089700	2910	2910	2910	2910	0
310	20241121	140300	18089700	2910	2910	2910	2910	0
311	20241121	140200	18089700	2910	2905	2910	2905	40
312	20241121	140100	17973475	2905	2905	2905	2905	0
313	20241121	140000	17973475	2905	2905	2905	2905	298
314	20241121	135900	17107785	2905	2905	2905	2905	0
315	20241121	135800	17107785	2905	2905	2905	2905	0
316	20241121	135700	17107785	2905	2905	2905	2905	0
317	20241121	135600	17107785	2905	2905	2905	2905	0
318	20241121	135500	17107785	2905	2905	2905	2905	0
319	20241121	135400	17107785	2905	2905	2905	2905	1
320	20241121	135300	17104880	2905	2905	2905	2905	0
321	20241121	135200	17104880	2905	2905	2905	2905	0
322	20241121	135100	17104880	2905	2905	2905	2905	0
323	20241121	135000	17104880	2905	2905	2905	2905	0
324	20241121	134900	17104880	2905	2905	2905	2905	0
325	20241121	134800	17104880	2905	2905	2905	2905	0
326	20241121	134700	17104880	2905	2905	2905	2905	0
327	20241121	134600	17104880	2905	2905	2905	2905	0
328	20241121	134500	17104880	2905	2905	2905	2905	0
329	20241121	134400	17104880	2905	2905	2905	2905	0
330	20241121	134300	17104880	2905	2910	2910	2905	25
331	20241121	134200	17032250	2905	2905	2905	2905	0
332	20241121	134100	17032250	2905	2905	2905	2905	0
333	20241121	134000	17032250	2905	2905	2905	2905	0
334	20241121	133900	17032250	2905	2905	2905	2905	0
335	20241121	133800	17032250	2905	2905	2905	2905	0
336	20241121	133700	17032250	2905	2905	2905	2905	0
337	20241121	133600	17032250	2905	2905	2905	2905	0
338	20241121	133500	17032250	2905	2905	2905	2905	0
339	20241121	133400	17032250	2905	2905	2905	2905	0
340	20241121	133300	17032250	2905	2905	2905	2905	0
341	20241121	133200	17032250	2905	2905	2905	2905	0
342	20241121	133100	17032250	2905	2905	2905	2905	0
343	20241121	133000	17032250	2905	2905	2905	2905	0
344	20241121	132900	17032250	2905	2905	2905	2905	0
345	20241121	132800	17032250	2905	2905	2905	2905	0
346	20241121	132700	17032250	2905	2905	2905	2905	0
347	20241121	132600	17032250	2905	2905	2905	2905	29
348	20241121	132500	16948005	2905	2905	2905	2905	0
349	20241121	132400	16948005	2905	2905	2905	2905	0
350	20241121	132300	16948005	2905	2905	2905	2905	0
351	20241121	132200	16948005	2905	2905	2905	2905	20
352	20241121	132100	16889905	2905	2905	2905	2905	0
353	20241121	132000	16889905	2905	2905	2905	2905	0
354	20241121	131900	16889905	2905	2905	2905	2905	0
355	20241121	131800	16889905	2905	2905	2905	2905	0
356	20241121	131700	16889905	2905	2905	2905	2905	0
357	20241121	131600	16889905	2905	2905	2905	2905	0
358	20241121	131500	16889905	2905	2905	2905	2905	0
359	20241121	131400	16889905	2905	2905	2905	2905	0
360	20241121	131300	16889905	2905	2905	2905	2905	0
361	20241121	131200	16889905	2905	2905	2905	2905	0
362	20241121	131100	16889905	2905	2905	2905	2905	2
363	20241121	131000	16884095	2900	2900	2900	2900	0
364	20241121	130900	16884095	2900	2905	2905	2900	25
365	20241121	130800	16811510	2905	2905	2905	2905	0
366	20241121	130700	16811510	2905	2905	2905	2905	0
367	20241121	130600	16811510	2905	2905	2905	2905	0
368	20241121	130500	16811510	2905	2905	2905	2905	0
369	20241121	130400	16811510	2905	2905	2905	2905	0
370	20241121	130300	16811510	2905	2905	2905	2905	0
371	20241121	130200	16811510	2905	2905	2905	2905	0
372	20241121	130100	16811510	2905	2905	2905	2905	0
373	20241121	130000	16811510	2905	2905	2905	2905	2
374	20241121	125900	16805700	2900	2900	2900	2900	0
375	20241121	125800	16805700	2900	2900	2900	2900	0
376	20241121	125700	16805700	2900	2900	2900	2900	0
377	20241121	125600	16805700	2900	2900	2900	2900	0
378	20241121	125500	16805700	2900	2900	2900	2900	0
379	20241121	125400	16805700	2900	2900	2900	2900	0
380	20241121	125300	16805700	2900	2900	2900	2900	0
381	20241121	125200	16805700	2900	2910	2910	2900	25
382	20241121	125100	16733190	2900	2900	2900	2900	0
383	20241121	125000	16733190	2900	2900	2900	2900	0
384	20241121	124900	16733190	2900	2900	2900	2900	0
385	20241121	124800	16733190	2900	2900	2900	2900	0
386	20241121	124700	16733190	2900	2900	2900	2900	88
387	20241121	124600	16477990	2900	2900	2900	2900	0
388	20241121	124500	16477990	2900	2900	2900	2900	0
389	20241121	124400	16477990	2900	2900	2900	2900	0
390	20241121	124300	16477990	2900	2900	2900	2900	0
391	20241121	124200	16477990	2900	2900	2900	2900	0
392	20241121	124100	16477990	2900	2900	2900	2900	0
393	20241121	124000	16477990	2900	2905	2905	2900	470
394	20241121	123900	15113970	2905	2905	2905	2905	0
395	20241121	123800	15113970	2905	2905	2905	2905	0
396	20241121	123700	15113970	2905	2905	2905	2905	0
397	20241121	123600	15113970	2905	2905	2905	2905	0
398	20241121	123500	15113970	2905	2905	2905	2905	25
399	20241121	123400	15041345	2905	2905	2905	2905	0
400	20241121	123300	15041345	2905	2905	2905	2905	0
401	20241121	123200	15041345	2905	2905	2905	2905	0
402	20241121	123100	15041345	2905	2905	2905	2905	0
403	20241121	123000	15041345	2905	2905	2905	2905	0
404	20241121	122900	15041345	2905	2905	2905	2905	0
405	20241121	122800	15041345	2905	2905	2905	2905	0
406	20241121	122700	15041345	2905	2905	2905	2905	0
407	20241121	122600	15041345	2905	2905	2905	2905	0
408	20241121	122500	15041345	2905	2905	2905	2905	0
409	20241121	122400	15041345	2905	2905	2905	2905	0
410	20241121	122300	15041345	2905	2905	2905	2905	0
411	20241121	122200	15041345	2905	2905	2905	2905	0
412	20241121	122100	15041345	2905	2905	2905	2905	0
413	20241121	122000	15041345	2905	2905	2905	2905	0
414	20241121	121900	15041345	2905	2905	2905	2905	0
415	20241121	121800	15041345	2905	2905	2905	2905	25
416	20241121	121700	14968720	2905	2905	2905	2905	0
417	20241121	121600	14968720	2905	2910	2910	2905	1007
418	20241121	121500	12041940	2915	2915	2915	2915	0
419	20241121	121400	12041940	2915	2915	2915	2915	189
420	20241121	121300	11491005	2920	2930	2930	2920	354
421	20241121	121200	10456665	2925	2925	2925	2925	0
422	20241121	121100	10456665	2925	2925	2925	2925	0
423	20241121	121000	10456665	2925	2925	2925	2925	0
424	20241121	120900	10456665	2925	2925	2925	2925	28
425	20241121	120800	10374765	2925	2925	2925	2925	0
426	20241121	120700	10374765	2925	2925	2925	2925	121
427	20241121	120600	10020840	2925	2925	2925	2925	105
428	20241121	120500	9713715	2930	2930	2930	2930	0
429	20241121	120400	9713715	2930	2930	2930	2930	87
430	20241121	120300	9458805	2930	2930	2930	2930	0
431	20241121	120200	9458805	2930	2930	2930	2930	0
432	20241121	120100	9458805	2930	2930	2930	2930	25
433	20241121	120000	9385555	2950	2950	2950	2950	0
434	20241121	115900	9385555	2950	2950	2950	2950	0
435	20241121	115800	9385555	2950	2950	2950	2950	0
436	20241121	115700	9385555	2950	2950	2950	2950	0
437	20241121	115600	9385555	2950	2950	2950	2950	1
438	20241121	115500	9382605	2935	2935	2935	2935	0
439	20241121	115400	9382605	2935	2935	2935	2935	0
440	20241121	115300	9382605	2935	2935	2935	2935	0
441	20241121	115200	9382605	2935	2935	2935	2935	0
442	20241121	115100	9382605	2935	2935	2935	2935	0
443	20241121	115000	9382605	2935	2935	2935	2935	0
444	20241121	114900	9382605	2935	2935	2935	2935	0
445	20241121	114800	9382605	2935	2935	2935	2935	0
446	20241121	114700	9382605	2935	2935	2935	2935	104
447	20241121	114600	9077365	2940	2940	2940	2940	100
448	20241121	114500	8783365	2920	2925	2925	2915	635
449	20241121	114400	6929770	2925	2925	2925	2925	25
450	20241121	114300	6856645	2930	2930	2930	2930	0
451	20241121	114200	6856645	2930	2930	2930	2930	0
452	20241121	114100	6856645	2930	2930	2930	2930	0
453	20241121	114000	6856645	2930	2930	2930	2930	0
454	20241121	113900	6856645	2930	2930	2930	2930	0
455	20241121	113800	6856645	2930	2930	2930	2930	0
456	20241121	113700	6856645	2930	2930	2930	2930	0
457	20241121	113600	6856645	2930	2930	2930	2930	0
458	20241121	113500	6856645	2930	2930	2930	2930	0
459	20241121	113400	6856645	2930	2930	2930	2930	0
460	20241121	113300	6856645	2930	2930	2930	2930	40
461	20241121	113200	6739445	2930	2930	2930	2930	0
462	20241121	113100	6739445	2930	2930	2930	2930	0
463	20241121	113000	6739445	2930	2930	2930	2930	0
464	20241121	112900	6739445	2930	2930	2930	2930	0
465	20241121	112800	6739445	2930	2930	2930	2930	0
466	20241121	112700	6739445	2930	2930	2930	2930	25
467	20241121	112600	6666195	2960	2960	2960	2960	100
468	20241121	112500	6370195	2960	2960	2960	2960	0
469	20241121	112400	6370195	2960	2960	2960	2960	0
470	20241121	112300	6370195	2960	2960	2960	2960	0
471	20241121	112200	6370195	2960	2960	2960	2960	0
472	20241121	112100	6370195	2960	2960	2960	2960	0
473	20241121	112000	6370195	2960	2930	2960	2930	110
474	20241121	111900	6046860	2925	2925	2925	2925	0
475	20241121	111800	6046860	2925	2925	2925	2925	0
476	20241121	111700	6046860	2925	2925	2925	2925	0
477	20241121	111600	6046860	2925	2925	2925	2925	0
478	20241121	111500	6046860	2925	2925	2925	2925	0
479	20241121	111400	6046860	2925	2925	2925	2925	0
480	20241121	111300	6046860	2925	2925	2925	2925	0
481	20241121	111200	6046860	2925	2925	2925	2925	0
482	20241121	111100	6046860	2925	2925	2925	2925	0
483	20241121	111000	6046860	2925	2925	2925	2925	25
484	20241121	110900	5973735	2925	2925	2925	2925	0
485	20241121	110800	5973735	2925	2925	2925	2925	0
486	20241121	110700	5973735	2925	2925	2925	2925	0
487	20241121	110600	5973735	2925	2925	2925	2925	0
488	20241121	110500	5973735	2925	2925	2925	2925	0
489	20241121	110400	5973735	2925	2925	2925	2925	0
490	20241121	110300	5973735	2925	2925	2925	2925	0
491	20241121	110200	5973735	2925	2925	2925	2925	0
492	20241121	110100	5973735	2925	2925	2925	2925	0
493	20241121	110000	5973735	2925	2925	2925	2925	0
494	20241121	105900	5973735	2925	2925	2925	2925	0
495	20241121	105800	5973735	2925	2925	2925	2925	0
496	20241121	105700	5973735	2925	2925	2925	2925	0
497	20241121	105600	5973735	2925	2925	2925	2925	0
498	20241121	105500	5973735	2925	2925	2925	2925	0
499	20241121	105400	5973735	2925	2925	2925	2925	0
500	20241121	105300	5973735	2925	2925	2925	2925	25
501	20241121	105200	5900610	2940	2940	2940	2940	0
502	20241121	105100	5900610	2940	2940	2940	2940	0
503	20241121	105000	5900610	2940	2940	2940	2940	0
504	20241121	104900	5900610	2940	2940	2940	2940	0
505	20241121	104800	5900610	2940	2940	2940	2940	0
506	20241121	104700	5900610	2940	2940	2940	2940	0
507	20241121	104600	5900610	2940	2940	2940	2940	0
508	20241121	104500	5900610	2940	2940	2940	2940	1
509	20241121	104400	5897670	2940	2940	2940	2940	0
510	20241121	104300	5897670	2940	2940	2940	2940	341
511	20241121	104200	4895130	2925	2925	2925	2925	0
512	20241121	104100	4895130	2925	2925	2925	2925	0
513	20241121	104000	4895130	2925	2925	2925	2925	0
514	20241121	103900	4895130	2925	2925	2925	2925	0
515	20241121	103800	4895130	2925	2925	2925	2925	0
516	20241121	103700	4895130	2925	2925	2925	2925	0
517	20241121	103600	4895130	2925	2925	2925	2925	26
518	20241121	103500	4819080	2925	2925	2925	2925	0
519	20241121	103400	4819080	2925	2925	2925	2925	0
520	20241121	103300	4819080	2925	2925	2925	2925	1
521	20241121	103200	4816155	2925	2925	2925	2925	0
522	20241121	103100	4816155	2925	2925	2925	2925	0
523	20241121	103000	4816155	2925	2925	2925	2925	0
524	20241121	102900	4816155	2925	2925	2925	2925	0
525	20241121	102800	4816155	2925	2925	2925	2925	0
526	20241121	102700	4816155	2925	2925	2925	2925	0
527	20241121	102600	4816155	2925	2925	2925	2925	0
528	20241121	102500	4816155	2925	2925	2925	2925	0
529	20241121	102400	4816155	2925	2925	2925	2925	0
530	20241121	102300	4816155	2925	2925	2925	2925	0
531	20241121	102200	4816155	2925	2925	2925	2925	0
532	20241121	102100	4816155	2925	2925	2925	2925	0
533	20241121	102000	4816155	2925	2925	2925	2925	0
534	20241121	101900	4816155	2925	2925	2925	2925	26
535	20241121	101800	4740105	2925	2925	2925	2925	0
536	20241121	101700	4740105	2925	2925	2925	2925	0
537	20241121	101600	4740105	2925	2925	2925	2925	141
538	20241121	101500	4327680	2930	2930	2930	2930	0
539	20241121	101400	4327680	2930	2930	2930	2930	10
540	20241121	101300	4298380	2930	2930	2930	2930	0
541	20241121	101200	4298380	2930	2930	2930	2930	0
542	20241121	101100	4298380	2930	2930	2930	2930	0
543	20241121	101000	4298380	2930	2930	2930	2930	61
544	20241121	100900	4119650	2925	2930	2930	2925	100
545	20241121	100800	3826795	2930	2935	2935	2930	31
546	20241121	100700	3735865	2935	2935	2935	2935	0
547	20241121	100600	3735865	2935	2935	2935	2935	0
548	20241121	100500	3735865	2935	2935	2935	2935	0
549	20241121	100400	3735865	2935	2935	2935	2935	9
550	20241121	100300	3709450	2930	2930	2930	2930	0
551	20241121	100200	3709450	2930	2930	2930	2930	26
552	20241121	100100	3633270	2930	2930	2930	2930	0
553	20241121	100000	3633270	2930	2930	2930	2930	0
554	20241121	095900	3633270	2930	2930	2930	2930	2
555	20241121	095800	3627410	2945	2945	2945	2945	0
556	20241121	095700	3627410	2945	2945	2945	2945	0
557	20241121	095600	3627410	2945	2945	2945	2945	0
558	20241121	095500	3627410	2945	2945	2945	2945	20
559	20241121	095400	3568510	2945	2945	2945	2945	0
560	20241121	095300	3568510	2945	2945	2945	2945	0
561	20241121	095200	3568510	2945	2945	2945	2945	0
562	20241121	095100	3568510	2945	2945	2945	2945	0
563	20241121	095000	3568510	2945	2945	2945	2945	0
564	20241121	094900	3568510	2945	2945	2945	2945	1
565	20241121	094800	3565565	2925	2925	2925	2925	1
566	20241121	094700	3562640	2925	2925	2925	2925	0
567	20241121	094600	3562640	2925	2925	2925	2925	0
568	20241121	094500	3562640	2925	2925	2925	2925	26
569	20241121	094400	3486590	2945	2945	2945	2945	0
570	20241121	094300	3486590	2945	2945	2945	2945	38
571	20241121	094200	3374680	2945	2945	2945	2945	1
572	20241121	094100	3371735	2945	2945	2945	2945	5
573	20241121	094000	3357010	2945	2945	2945	2945	0
574	20241121	093900	3357010	2945	2945	2945	2945	0
575	20241121	093800	3357010	2945	2945	2945	2945	100
576	20241121	093700	3062510	2945	2945	2945	2945	0
577	20241121	093600	3062510	2945	2945	2945	2945	0
578	20241121	093500	3062510	2945	2945	2945	2945	1
579	20241121	093400	3059565	2930	2930	2930	2930	0
580	20241121	093300	3059565	2930	2930	2930	2930	0
581	20241121	093200	3059565	2930	2930	2930	2930	50
582	20241121	093100	2913065	2935	2935	2935	2935	0
583	20241121	093000	2913065	2935	2930	2935	2930	28
584	20241121	092900	2830995	2930	2915	2930	2915	118
585	20241121	092800	2486755	2915	2925	2925	2915	26
586	20241121	092700	2410755	2930	2930	2930	2930	0
587	20241121	092600	2410755	2930	2930	2930	2930	0
588	20241121	092500	2410755	2930	2930	2930	2930	0
589	20241121	092400	2410755	2930	2930	2930	2930	0
590	20241121	092300	2410755	2930	2930	2930	2930	0
591	20241121	092200	2410755	2930	2930	2930	2930	5
592	20241121	092100	2396105	2930	2930	2930	2930	0
593	20241121	092000	2396105	2930	2930	2930	2930	34
594	20241121	091900	2296485	2940	2940	2940	2940	0
595	20241121	091800	2296485	2940	2940	2940	2940	0
596	20241121	091700	2296485	2940	2945	2945	2940	332
597	20241121	091600	1319995	2950	2950	2950	2950	0
598	20241121	091500	1319995	2950	2950	2950	2950	10
599	20241121	091400	1290495	3000	3000	3000	3000	0
600	20241121	091300	1290495	3000	3000	3000	3000	0
601	20241121	091200	1290495	3000	3000	3000	3000	0
602	20241121	091100	1290495	3000	3000	3000	3000	0
603	20241121	091000	1290495	3000	3000	3000	3000	1
604	20241121	090900	1287495	2955	2955	2955	2955	20
605	20241121	090800	1228395	2935	2935	2935	2935	0
606	20241121	090700	1228395	2935	2935	2935	2935	0
607	20241121	090600	1228395	2935	2955	2955	2930	206
608	20241121	090500	624180	3030	3030	3030	3030	0
609	20241121	090400	624180	3030	3030	3030	3030	0
610	20241121	090300	624180	3030	3030	3030	3030	0
611	20241121	090200	624180	3030	3030	3030	3030	0
612	20241121	090100	624180	3030	3030	3030	3030	0
613	20241121	090000	624180	3030	3030	3030	3030	206