KissMeData/028080/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	191000	57247355	2935	2935	2935	2935	1750
3	20241122	190900	57247355	2935	2935	2935	2935	0
4	20241122	190800	57247355	2935	2935	2935	2935	0
5	20241122	190700	57247355	2935	2935	2935	2935	0
6	20241122	190600	57247355	2935	2935	2935	2935	0
7	20241122	190500	57247355	2935	2935	2935	2935	0
8	20241122	190400	57247355	2935	2935	2935	2935	0
9	20241122	190300	57247355	2935	2935	2935	2935	0
10	20241122	190200	57247355	2935	2935	2935	2935	0
11	20241122	190100	57247355	2935	2935	2935	2935	0
12	20241122	190000	57247355	2935	2935	2935	2935	0
13	20241122	185900	57247355	2935	2935	2935	2935	0
14	20241122	185800	57247355	2935	2935	2935	2935	0
15	20241122	185700	57247355	2935	2935	2935	2935	0
16	20241122	185600	57247355	2935	2935	2935	2935	0
17	20241122	185500	57247355	2935	2935	2935	2935	0
18	20241122	185400	57247355	2935	2935	2935	2935	0
19	20241122	185300	57247355	2935	2935	2935	2935	0
20	20241122	185200	57247355	2935	2935	2935	2935	0
21	20241122	185100	57247355	2935	2935	2935	2935	0
22	20241122	185000	57247355	2935	2935	2935	2935	0
23	20241122	184900	57247355	2935	2935	2935	2935	0
24	20241122	184800	57247355	2935	2935	2935	2935	0
25	20241122	184700	57247355	2935	2935	2935	2935	0
26	20241122	184600	57247355	2935	2935	2935	2935	0
27	20241122	184500	57247355	2935	2935	2935	2935	0
28	20241122	184400	57247355	2935	2935	2935	2935	0
29	20241122	184300	57247355	2935	2935	2935	2935	0
30	20241122	184200	57247355	2935	2935	2935	2935	0
31	20241122	184100	57247355	2935	2935	2935	2935	0
32	20241122	184000	57247355	2935	2935	2935	2935	1750
33	20241122	183900	57247355	2935	2935	2935	2935	0
34	20241122	183800	57247355	2935	2935	2935	2935	0
35	20241122	183700	57247355	2935	2935	2935	2935	0
36	20241122	183600	57247355	2935	2935	2935	2935	0
37	20241122	183500	57247355	2935	2935	2935	2935	0
38	20241122	183400	57247355	2935	2935	2935	2935	0
39	20241122	183300	57247355	2935	2935	2935	2935	0
40	20241122	183200	57247355	2935	2935	2935	2935	0
41	20241122	183100	57247355	2935	2935	2935	2935	0
42	20241122	183000	57247355	2935	2935	2935	2935	0
43	20241122	182900	57247355	2935	2935	2935	2935	0
44	20241122	182800	57247355	2935	2935	2935	2935	0
45	20241122	182700	57247355	2935	2935	2935	2935	0
46	20241122	182600	57247355	2935	2935	2935	2935	0
47	20241122	182500	57247355	2935	2935	2935	2935	0
48	20241122	182400	57247355	2935	2935	2935	2935	0
49	20241122	182300	57247355	2935	2935	2935	2935	0
50	20241122	182200	57247355	2935	2935	2935	2935	0
51	20241122	182100	57247355	2935	2935	2935	2935	0
52	20241122	182000	57247355	2935	2935	2935	2935	0
53	20241122	181900	57247355	2935	2935	2935	2935	0
54	20241122	181800	57247355	2935	2935	2935	2935	0
55	20241122	181700	57247355	2935	2935	2935	2935	0
56	20241122	181600	57247355	2935	2935	2935	2935	0
57	20241122	181500	57247355	2935	2935	2935	2935	0
58	20241122	181400	57247355	2935	2935	2935	2935	0
59	20241122	181300	57247355	2935	2935	2935	2935	0
60	20241122	181200	57247355	2935	2935	2935	2935	0
61	20241122	181100	57247355	2935	2935	2935	2935	0
62	20241122	181000	57247355	2935	2935	2935	2935	1750
63	20241122	180900	57247355	2935	2935	2935	2935	0
64	20241122	180800	57247355	2935	2935	2935	2935	0
65	20241122	180700	57247355	2935	2935	2935	2935	0
66	20241122	180600	57247355	2935	2935	2935	2935	0
67	20241122	180500	57247355	2935	2935	2935	2935	0
68	20241122	180400	57247355	2935	2935	2935	2935	0
69	20241122	180300	57247355	2935	2935	2935	2935	0
70	20241122	180200	57247355	2935	2935	2935	2935	0
71	20241122	180100	57247355	2935	2935	2935	2935	0
72	20241122	180000	57247355	2935	2935	2935	2935	0
73	20241122	175900	57247355	2935	2935	2935	2935	0
74	20241122	175800	57247355	2935	2935	2935	2935	0
75	20241122	175700	57247355	2935	2935	2935	2935	0
76	20241122	175600	57247355	2935	2935	2935	2935	0
77	20241122	175500	57247355	2935	2935	2935	2935	0
78	20241122	175400	57247355	2935	2935	2935	2935	0
79	20241122	175300	57247355	2935	2935	2935	2935	0
80	20241122	175200	57247355	2935	2935	2935	2935	0
81	20241122	175100	57247355	2935	2935	2935	2935	0
82	20241122	175000	57247355	2935	2935	2935	2935	0
83	20241122	174900	57247355	2935	2935	2935	2935	0
84	20241122	174800	57247355	2935	2935	2935	2935	0
85	20241122	174700	57247355	2935	2935	2935	2935	0
86	20241122	174600	57247355	2935	2935	2935	2935	0
87	20241122	174500	57247355	2935	2935	2935	2935	0
88	20241122	174400	57247355	2935	2935	2935	2935	0
89	20241122	174300	57247355	2935	2935	2935	2935	0
90	20241122	174200	57247355	2935	2935	2935	2935	0
91	20241122	174100	57247355	2935	2935	2935	2935	0
92	20241122	174000	57247355	2935	2935	2935	2935	1750
93	20241122	173900	57247355	2935	2935	2935	2935	0
94	20241122	173800	57247355	2935	2935	2935	2935	0
95	20241122	173700	57247355	2935	2935	2935	2935	0
96	20241122	173600	57247355	2935	2935	2935	2935	0
97	20241122	173500	57247355	2935	2935	2935	2935	0
98	20241122	173400	57247355	2935	2935	2935	2935	0
99	20241122	173300	57247355	2935	2935	2935	2935	0
100	20241122	173200	57247355	2935	2935	2935	2935	0
101	20241122	173100	57247355	2935	2935	2935	2935	0
102	20241122	173000	57247355	2935	2935	2935	2935	0
103	20241122	172900	57247355	2935	2935	2935	2935	0
104	20241122	172800	57247355	2935	2935	2935	2935	0
105	20241122	172700	57247355	2935	2935	2935	2935	0
106	20241122	172600	57247355	2935	2935	2935	2935	0
107	20241122	172500	57247355	2935	2935	2935	2935	0
108	20241122	172400	57247355	2935	2935	2935	2935	0
109	20241122	172300	57247355	2935	2935	2935	2935	0
110	20241122	172200	57247355	2935	2935	2935	2935	0
111	20241122	172100	57247355	2935	2935	2935	2935	0
112	20241122	172000	57247355	2935	2935	2935	2935	0
113	20241122	171900	57247355	2935	2935	2935	2935	0
114	20241122	171800	57247355	2935	2935	2935	2935	0
115	20241122	171700	57247355	2935	2935	2935	2935	0
116	20241122	171600	57247355	2935	2935	2935	2935	0
117	20241122	171500	57247355	2935	2935	2935	2935	0
118	20241122	171400	57247355	2935	2935	2935	2935	0
119	20241122	171300	57247355	2935	2935	2935	2935	0
120	20241122	171200	57247355	2935	2935	2935	2935	0
121	20241122	171100	57247355	2935	2935	2935	2935	0
122	20241122	171000	57247355	2935	2935	2935	2935	1750
123	20241122	170900	57247355	2935	2935	2935	2935	0
124	20241122	170800	57247355	2935	2935	2935	2935	0
125	20241122	170700	57247355	2935	2935	2935	2935	0
126	20241122	170600	57247355	2935	2935	2935	2935	0
127	20241122	170500	57247355	2935	2935	2935	2935	0
128	20241122	170400	57247355	2935	2935	2935	2935	0
129	20241122	170300	57247355	2935	2935	2935	2935	0
130	20241122	170200	57247355	2935	2935	2935	2935	0
131	20241122	170100	57247355	2935	2935	2935	2935	0
132	20241122	170000	57247355	2935	2935	2935	2935	0
133	20241122	165900	57247355	2935	2935	2935	2935	0
134	20241122	165800	57247355	2935	2935	2935	2935	0
135	20241122	165700	57247355	2935	2935	2935	2935	0
136	20241122	165600	57247355	2935	2935	2935	2935	0
137	20241122	165500	57247355	2935	2935	2935	2935	0
138	20241122	165400	57247355	2935	2935	2935	2935	0
139	20241122	165300	57247355	2935	2935	2935	2935	0
140	20241122	165200	57247355	2935	2935	2935	2935	0
141	20241122	165100	57247355	2935	2935	2935	2935	0
142	20241122	165000	57247355	2935	2935	2935	2935	0
143	20241122	164900	57247355	2935	2935	2935	2935	0
144	20241122	164800	57247355	2935	2935	2935	2935	0
145	20241122	164700	57247355	2935	2935	2935	2935	0
146	20241122	164600	57247355	2935	2935	2935	2935	0
147	20241122	164500	57247355	2935	2935	2935	2935	0
148	20241122	164400	57247355	2935	2935	2935	2935	0
149	20241122	164300	57247355	2935	2935	2935	2935	0
150	20241122	164200	57247355	2935	2935	2935	2935	0
151	20241122	164100	57247355	2935	2935	2935	2935	0
152	20241122	164000	57247355	2935	2935	2935	2935	1750
153	20241122	163900	57247355	2935	2935	2935	2935	0
154	20241122	163800	57247355	2935	2935	2935	2935	0
155	20241122	163700	57247355	2935	2935	2935	2935	0
156	20241122	163600	57247355	2935	2935	2935	2935	0
157	20241122	163500	57247355	2935	2935	2935	2935	0
158	20241122	163400	57247355	2935	2935	2935	2935	0
159	20241122	163300	57247355	2935	2935	2935	2935	0
160	20241122	163200	57247355	2935	2935	2935	2935	0
161	20241122	163100	57247355	2935	2935	2935	2935	0
162	20241122	163000	57247355	2935	2935	2935	2935	0
163	20241122	162900	57247355	2935	2935	2935	2935	0
164	20241122	162800	57247355	2935	2935	2935	2935	0
165	20241122	162700	57247355	2935	2935	2935	2935	0
166	20241122	162600	57247355	2935	2935	2935	2935	0
167	20241122	162500	57247355	2935	2935	2935	2935	0
168	20241122	162400	57247355	2935	2935	2935	2935	0
169	20241122	162300	57247355	2935	2935	2935	2935	0
170	20241122	162200	57247355	2935	2935	2935	2935	0
171	20241122	162100	57247355	2935	2935	2935	2935	0
172	20241122	162000	57247355	2935	2935	2935	2935	0
173	20241122	161900	57247355	2935	2935	2935	2935	0
174	20241122	161800	57247355	2935	2935	2935	2935	0
175	20241122	161700	57247355	2935	2935	2935	2935	0
176	20241122	161600	57247355	2935	2935	2935	2935	0
177	20241122	161500	57247355	2935	2935	2935	2935	0
178	20241122	161400	57247355	2935	2935	2935	2935	0
179	20241122	161300	57247355	2935	2935	2935	2935	0
180	20241122	161200	57247355	2935	2935	2935	2935	0
181	20241122	161100	57247355	2935	2935	2935	2935	0
182	20241122	161000	57247355	2935	2935	2935	2935	1750
183	20241122	160900	57247355	2935	2935	2935	2935	0
184	20241122	160800	57247355	2935	2935	2935	2935	0
185	20241122	160700	57247355	2935	2935	2935	2935	0
186	20241122	160600	57247355	2935	2935	2935	2935	0
187	20241122	160500	57247355	2935	2935	2935	2935	0
188	20241122	160400	57247355	2935	2935	2935	2935	0
189	20241122	160300	57247355	2935	2935	2935	2935	0
190	20241122	160200	57247355	2935	2935	2935	2935	0
191	20241122	160100	57247355	2935	2935	2935	2935	0
192	20241122	160000	57247355	2935	2935	2935	2935	0
193	20241122	155900	57247355	2935	2935	2935	2935	0
194	20241122	155800	57247355	2935	2935	2935	2935	0
195	20241122	155700	57247355	2935	2935	2935	2935	0
196	20241122	155600	57247355	2935	2935	2935	2935	0
197	20241122	155500	57247355	2935	2935	2935	2935	0
198	20241122	155400	57247355	2935	2935	2935	2935	0
199	20241122	155300	57247355	2935	2935	2935	2935	0
200	20241122	155200	57247355	2935	2935	2935	2935	0
201	20241122	155100	57247355	2935	2935	2935	2935	0
202	20241122	155000	57247355	2935	2935	2935	2935	0
203	20241122	154900	57247355	2935	2935	2935	2935	0
204	20241122	154800	57247355	2935	2935	2935	2935	0
205	20241122	154700	57247355	2935	2935	2935	2935	0
206	20241122	154600	57247355	2935	2935	2935	2935	0
207	20241122	154500	57247355	2935	2935	2935	2935	0
208	20241122	154400	57247355	2935	2935	2935	2935	0
209	20241122	154300	57247355	2935	2935	2935	2935	0
210	20241122	154200	57247355	2935	2935	2935	2935	0
211	20241122	154100	57247355	2935	2935	2935	2935	0
212	20241122	154000	57247355	2935	2935	2935	2935	1750
213	20241122	153900	57247355	2935	2935	2935	2935	0
214	20241122	153800	57247355	2935	2935	2935	2935	0
215	20241122	153700	57247355	2935	2935	2935	2935	0
216	20241122	153600	57247355	2935	2935	2935	2935	0
217	20241122	153500	57247355	2935	2935	2935	2935	0
218	20241122	153400	57247355	2935	2935	2935	2935	0
219	20241122	153300	57247355	2935	2935	2935	2935	0
220	20241122	153200	57247355	2935	2935	2935	2935	0
221	20241122	153100	57247355	2935	2935	2935	2935	0
222	20241122	153000	57247355	2935	2935	2935	2935	1750
223	20241122	152900	52111105	2910	2910	2910	2910	0
224	20241122	152800	52111105	2910	2910	2910	2910	0
225	20241122	152700	52111105	2910	2910	2910	2910	0
226	20241122	152600	52111105	2910	2910	2910	2910	0
227	20241122	152500	52111105	2910	2910	2910	2910	0
228	20241122	152400	52111105	2910	2910	2910	2910	0
229	20241122	152300	52111105	2910	2910	2910	2910	0
230	20241122	152200	52111105	2910	2910	2910	2910	0
231	20241122	152100	52111105	2910	2910	2910	2910	0
232	20241122	152000	52111105	2910	2910	2910	2910	0
233	20241122	151900	52111105	2910	2905	2910	2905	250
234	20241122	151800	51384755	2905	2905	2905	2905	0
235	20241122	151700	51384755	2905	2910	2910	2905	1459
236	20241122	151600	47142985	2910	2910	2910	2910	1
237	20241122	151500	47140075	2915	2915	2915	2915	500
238	20241122	151400	45682575	2910	2910	2910	2910	0
239	20241122	151300	45682575	2910	2910	2910	2910	0
240	20241122	151200	45682575	2910	2910	2910	2910	0
241	20241122	151100	45682575	2910	2910	2910	2910	0
242	20241122	151000	45682575	2910	2910	2910	2910	0
243	20241122	150900	45682575	2910	2910	2910	2910	0
244	20241122	150800	45682575	2910	2910	2910	2910	1
245	20241122	150700	45679665	2910	2910	2910	2910	1
246	20241122	150600	45676755	2910	2910	2910	2910	0
247	20241122	150500	45676755	2910	2910	2910	2910	0
248	20241122	150400	45676755	2910	2910	2910	2910	0
249	20241122	150300	45676755	2910	2910	2910	2910	0
250	20241122	150200	45676755	2910	2910	2910	2910	0
251	20241122	150100	45676755	2910	2910	2910	2910	0
252	20241122	150000	45676755	2910	2910	2910	2910	0
253	20241122	145900	45676755	2910	2910	2910	2910	0
254	20241122	145800	45676755	2910	2910	2910	2910	5
255	20241122	145700	45662205	2910	2910	2910	2910	0
256	20241122	145600	45662205	2910	2910	2910	2910	0
257	20241122	145500	45662205	2910	2910	2910	2910	0
258	20241122	145400	45662205	2910	2910	2910	2910	100
259	20241122	145300	45371205	2920	2920	2920	2920	0
260	20241122	145200	45371205	2920	2920	2920	2920	0
261	20241122	145100	45371205	2920	2915	2920	2915	251
262	20241122	145000	44638945	2905	2905	2905	2905	0
263	20241122	144900	44638945	2905	2905	2905	2905	0
264	20241122	144800	44638945	2905	2905	2905	2905	0
265	20241122	144700	44638945	2905	2905	2905	2905	0
266	20241122	144600	44638945	2905	2905	2905	2905	0
267	20241122	144500	44638945	2905	2905	2905	2905	0
268	20241122	144400	44638945	2905	2905	2905	2905	0
269	20241122	144300	44638945	2905	2905	2905	2905	0
270	20241122	144200	44638945	2905	2905	2905	2905	0
271	20241122	144100	44638945	2905	2905	2905	2905	0
272	20241122	144000	44638945	2905	2905	2905	2905	0
273	20241122	143900	44638945	2905	2905	2905	2905	0
274	20241122	143800	44638945	2905	2905	2905	2905	0
275	20241122	143700	44638945	2905	2905	2905	2905	0
276	20241122	143600	44638945	2905	2905	2905	2905	0
277	20241122	143500	44638945	2905	2905	2905	2905	0
278	20241122	143400	44638945	2905	2905	2905	2905	0
279	20241122	143300	44638945	2905	2905	2905	2905	0
280	20241122	143200	44638945	2905	2910	2910	2905	1033
281	20241122	143100	41635070	2905	2905	2905	2905	0
282	20241122	143000	41635070	2905	2905	2905	2905	0
283	20241122	142900	41635070	2905	2905	2905	2905	0
284	20241122	142800	41635070	2905	2905	2905	2905	0
285	20241122	142700	41635070	2905	2905	2905	2905	0
286	20241122	142600	41635070	2905	2905	2905	2905	0
287	20241122	142500	41635070	2905	2905	2905	2905	0
288	20241122	142400	41635070	2905	2905	2905	2905	0
289	20241122	142300	41635070	2905	2905	2905	2905	0
290	20241122	142200	41635070	2905	2905	2905	2905	0
291	20241122	142100	41635070	2905	2905	2905	2905	0
292	20241122	142000	41635070	2905	2905	2905	2905	0
293	20241122	141900	41635070	2905	2905	2905	2905	0
294	20241122	141800	41635070	2905	2905	2905	2905	0
295	20241122	141700	41635070	2905	2905	2905	2905	2
296	20241122	141600	41629260	2915	2915	2915	2915	0
297	20241122	141500	41629260	2915	2915	2915	2915	0
298	20241122	141400	41629260	2915	2915	2915	2915	0
299	20241122	141300	41629260	2915	2915	2915	2915	0
300	20241122	141200	41629260	2915	2915	2915	2915	0
301	20241122	141100	41629260	2915	2915	2915	2915	0
302	20241122	141000	41629260	2915	2915	2915	2915	1
303	20241122	140900	41626345	2910	2910	2910	2910	388
304	20241122	140800	40497265	2920	2920	2920	2920	0
305	20241122	140700	40497265	2920	2920	2920	2920	0
306	20241122	140600	40497265	2920	2920	2920	2920	0
307	20241122	140500	40497265	2920	2920	2920	2920	0
308	20241122	140400	40497265	2920	2920	2920	2920	0
309	20241122	140300	40497265	2920	2920	2920	2920	0
310	20241122	140200	40497265	2920	2920	2920	2920	0
311	20241122	140100	40497265	2920	2920	2920	2920	0
312	20241122	140000	40497265	2920	2920	2920	2920	0
313	20241122	135900	40497265	2920	2920	2920	2920	0
314	20241122	135800	40497265	2920	2920	2920	2920	0
315	20241122	135700	40497265	2920	2920	2920	2920	0
316	20241122	135600	40497265	2920	2920	2920	2920	0
317	20241122	135500	40497265	2920	2920	2920	2920	0
318	20241122	135400	40497265	2920	2920	2920	2920	0
319	20241122	135300	40497265	2920	2920	2920	2920	0
320	20241122	135200	40497265	2920	2920	2920	2920	0
321	20241122	135100	40497265	2920	2920	2920	2920	0
322	20241122	135000	40497265	2920	2920	2920	2920	0
323	20241122	134900	40497265	2920	2920	2920	2920	0
324	20241122	134800	40497265	2920	2920	2920	2920	0
325	20241122	134700	40497265	2920	2920	2920	2920	1
326	20241122	134600	40494345	2920	2920	2920	2920	0
327	20241122	134500	40494345	2920	2920	2920	2920	0
328	20241122	134400	40494345	2920	2920	2920	2920	0
329	20241122	134300	40494345	2920	2920	2920	2920	0
330	20241122	134200	40494345	2920	2920	2920	2920	0
331	20241122	134100	40494345	2920	2920	2920	2920	0
332	20241122	134000	40494345	2920	2920	2920	2920	0
333	20241122	133900	40494345	2920	2920	2920	2920	0
334	20241122	133800	40494345	2920	2920	2920	2920	0
335	20241122	133700	40494345	2920	2920	2920	2920	0
336	20241122	133600	40494345	2920	2920	2920	2920	0
337	20241122	133500	40494345	2920	2920	2920	2920	0
338	20241122	133400	40494345	2920	2920	2920	2920	0
339	20241122	133300	40494345	2920	2920	2920	2920	0
340	20241122	133200	40494345	2920	2920	2920	2920	0
341	20241122	133100	40494345	2920	2920	2920	2920	24
342	20241122	133000	40424265	2910	2910	2910	2910	0
343	20241122	132900	40424265	2910	2910	2910	2910	0
344	20241122	132800	40424265	2910	2910	2910	2910	0
345	20241122	132700	40424265	2910	2920	2920	2910	28
346	20241122	132600	40342525	2920	2920	2920	2920	0
347	20241122	132500	40342525	2920	2920	2920	2920	0
348	20241122	132400	40342525	2920	2920	2920	2920	0
349	20241122	132300	40342525	2920	2920	2920	2920	0
350	20241122	132200	40342525	2920	2920	2920	2920	0
351	20241122	132100	40342525	2920	2920	2920	2920	0
352	20241122	132000	40342525	2920	2920	2920	2920	0
353	20241122	131900	40342525	2920	2920	2920	2920	0
354	20241122	131800	40342525	2920	2920	2920	2920	0
355	20241122	131700	40342525	2920	2920	2920	2920	0
356	20241122	131600	40342525	2920	2920	2920	2920	0
357	20241122	131500	40342525	2920	2920	2920	2920	0
358	20241122	131400	40342525	2920	2920	2920	2920	0
359	20241122	131300	40342525	2920	2920	2920	2920	0
360	20241122	131200	40342525	2920	2920	2920	2920	0
361	20241122	131100	40342525	2920	2920	2920	2920	0
362	20241122	131000	40342525	2920	2920	2920	2920	0
363	20241122	130900	40342525	2920	2920	2920	2920	0
364	20241122	130800	40342525	2920	2920	2920	2920	0
365	20241122	130700	40342525	2920	2920	2920	2920	0
366	20241122	130600	40342525	2920	2920	2920	2920	0
367	20241122	130500	40342525	2920	2920	2920	2920	0
368	20241122	130400	40342525	2920	2920	2920	2920	11
369	20241122	130300	40310405	2920	2920	2920	2920	0
370	20241122	130200	40310405	2920	2920	2920	2920	0
371	20241122	130100	40310405	2920	2920	2920	2920	0
372	20241122	130000	40310405	2920	2920	2920	2920	0
373	20241122	125900	40310405	2920	2920	2920	2920	0
374	20241122	125800	40310405	2920	2920	2920	2920	0
375	20241122	125700	40310405	2920	2920	2920	2920	0
376	20241122	125600	40310405	2920	2920	2920	2920	0
377	20241122	125500	40310405	2920	2920	2920	2920	0
378	20241122	125400	40310405	2920	2920	2920	2920	0
379	20241122	125300	40310405	2920	2920	2920	2920	0
380	20241122	125200	40310405	2920	2920	2920	2920	0
381	20241122	125100	40310405	2920	2920	2920	2920	0
382	20241122	125000	40310405	2920	2920	2920	2920	0
383	20241122	124900	40310405	2920	2920	2920	2920	0
384	20241122	124800	40310405	2920	2920	2920	2920	0
385	20241122	124700	40310405	2920	2920	2920	2920	0
386	20241122	124600	40310405	2920	2920	2920	2920	0
387	20241122	124500	40310405	2920	2920	2920	2920	0
388	20241122	124400	40310405	2920	2920	2920	2920	8
389	20241122	124300	40287045	2920	2920	2920	2920	0
390	20241122	124200	40287045	2920	2920	2920	2920	0
391	20241122	124100	40287045	2920	2920	2920	2920	0
392	20241122	124000	40287045	2920	2920	2920	2920	0
393	20241122	123900	40287045	2920	2920	2920	2920	0
394	20241122	123800	40287045	2920	2920	2920	2920	0
395	20241122	123700	40287045	2920	2920	2920	2920	0
396	20241122	123600	40287045	2920	2920	2920	2920	0
397	20241122	123500	40287045	2920	2920	2920	2920	0
398	20241122	123400	40287045	2920	2920	2920	2920	0
399	20241122	123300	40287045	2920	2920	2920	2920	0
400	20241122	123200	40287045	2920	2920	2920	2920	0
401	20241122	123100	40287045	2920	2920	2920	2920	0
402	20241122	123000	40287045	2920	2920	2920	2920	0
403	20241122	122900	40287045	2920	2920	2920	2920	0
404	20241122	122800	40287045	2920	2920	2920	2920	0
405	20241122	122700	40287045	2920	2920	2920	2920	0
406	20241122	122600	40287045	2920	2920	2920	2920	0
407	20241122	122500	40287045	2920	2920	2920	2920	0
408	20241122	122400	40287045	2920	2920	2920	2920	0
409	20241122	122300	40287045	2920	2920	2920	2920	0
410	20241122	122200	40287045	2920	2920	2920	2920	0
411	20241122	122100	40287045	2920	2920	2920	2920	0
412	20241122	122000	40287045	2920	2920	2920	2920	1
413	20241122	121900	40284125	2920	2920	2920	2920	0
414	20241122	121800	40284125	2920	2920	2920	2920	0
415	20241122	121700	40284125	2920	2920	2920	2920	0
416	20241122	121600	40284125	2920	2920	2920	2920	3
417	20241122	121500	40275365	2925	2925	2925	2925	0
418	20241122	121400	40275365	2925	2925	2925	2925	1
419	20241122	121300	40272440	2925	2925	2925	2925	0
420	20241122	121200	40272440	2925	2925	2925	2925	0
421	20241122	121100	40272440	2925	2925	2925	2925	0
422	20241122	121000	40272440	2925	2925	2925	2925	0
423	20241122	120900	40272440	2925	2925	2925	2925	1
424	20241122	120800	40269515	2925	2925	2925	2925	0
425	20241122	120700	40269515	2925	2925	2925	2925	0
426	20241122	120600	40269515	2925	2925	2925	2925	0
427	20241122	120500	40269515	2925	2925	2925	2925	1
428	20241122	120400	40266590	2925	2925	2925	2925	0
429	20241122	120300	40266590	2925	2925	2925	2925	0
430	20241122	120200	40266590	2925	2925	2925	2925	0
431	20241122	120100	40266590	2925	2925	2925	2925	0
432	20241122	120000	40266590	2925	2925	2925	2925	0
433	20241122	115900	40266590	2925	2925	2925	2925	0
434	20241122	115800	40266590	2925	2925	2925	2925	0
435	20241122	115700	40266590	2925	2925	2925	2925	0
436	20241122	115600	40266590	2925	2925	2925	2925	0
437	20241122	115500	40266590	2925	2925	2925	2925	0
438	20241122	115400	40266590	2925	2925	2925	2925	1
439	20241122	115300	40263665	2925	2925	2925	2925	0
440	20241122	115200	40263665	2925	2925	2925	2925	0
441	20241122	115100	40263665	2925	2925	2925	2925	0
442	20241122	115000	40263665	2925	2925	2925	2925	0
443	20241122	114900	40263665	2925	2925	2925	2925	0
444	20241122	114800	40263665	2925	2925	2925	2925	1
445	20241122	114700	40260740	2920	2920	2920	2920	0
446	20241122	114600	40260740	2920	2920	2920	2920	0
447	20241122	114500	40260740	2920	2920	2920	2920	4
448	20241122	114400	40249060	2910	2910	2910	2910	0
449	20241122	114300	40249060	2910	2910	2910	2910	0
450	20241122	114200	40249060	2910	2910	2910	2910	0
451	20241122	114100	40249060	2910	2910	2910	2910	0
452	20241122	114000	40249060	2910	2910	2910	2910	0
453	20241122	113900	40249060	2910	2910	2910	2910	0
454	20241122	113800	40249060	2910	2910	2910	2910	0
455	20241122	113700	40249060	2910	2910	2910	2910	0
456	20241122	113600	40249060	2910	2910	2910	2910	0
457	20241122	113500	40249060	2910	2910	2910	2910	1
458	20241122	113400	40246150	2910	2910	2910	2910	0
459	20241122	113300	40246150	2910	2910	2910	2910	2
460	20241122	113200	40240330	2905	2905	2905	2905	0
461	20241122	113100	40240330	2905	2915	2915	2905	126
462	20241122	113000	39873760	2910	2910	2910	2910	0
463	20241122	112900	39873760	2910	2910	2910	2910	0
464	20241122	112800	39873760	2910	2910	2910	2910	0
465	20241122	112700	39873760	2910	2910	2910	2910	1378
466	20241122	112600	35863780	2910	2910	2910	2910	0
467	20241122	112500	35863780	2910	2915	2915	2910	162
468	20241122	112400	35392040	2920	2925	2925	2920	140
469	20241122	112300	34982650	2970	2915	2970	2915	1251
470	20241122	112200	31334320	2915	2915	2915	2915	5
471	20241122	112100	31319745	2930	2930	2930	2930	0
472	20241122	112000	31319745	2930	2930	2930	2930	0
473	20241122	111900	31319745	2930	2930	2930	2930	0
474	20241122	111800	31319745	2930	2930	2930	2930	0
475	20241122	111700	31319745	2930	2930	2930	2930	0
476	20241122	111600	31319745	2930	2930	2930	2930	0
477	20241122	111500	31319745	2930	2930	2930	2930	0
478	20241122	111400	31319745	2930	2930	2930	2930	1
479	20241122	111300	31316815	2935	2935	2935	2935	0
480	20241122	111200	31316815	2935	2935	2935	2935	2
481	20241122	111100	31310945	2915	2935	2935	2915	17
482	20241122	111000	31261230	2915	2915	2915	2915	0
483	20241122	110900	31261230	2915	2915	2915	2915	101
484	20241122	110800	30966815	2910	2920	2920	2910	670
485	20241122	110700	29013305	2930	2960	2960	2930	178
486	20241122	110600	28489845	2980	2920	2995	2920	4601
487	20241122	110500	14917130	2920	2920	2920	2920	0
488	20241122	110400	14917130	2920	2920	2920	2920	2
489	20241122	110300	14911290	2915	2915	2915	2915	0
490	20241122	110200	14911290	2915	2915	2915	2915	0
491	20241122	110100	14911290	2915	2915	2915	2915	0
492	20241122	110000	14911290	2915	2915	2915	2915	0
493	20241122	105900	14911290	2915	2915	2915	2915	0
494	20241122	105800	14911290	2915	2915	2915	2915	0
495	20241122	105700	14911290	2915	2915	2915	2915	0
496	20241122	105600	14911290	2915	2915	2915	2915	0
497	20241122	105500	14911290	2915	2915	2915	2915	0
498	20241122	105400	14911290	2915	2915	2915	2915	0
499	20241122	105300	14911290	2915	2915	2915	2915	0
500	20241122	105200	14911290	2915	2915	2915	2915	0
501	20241122	105100	14911290	2915	2925	2925	2915	44
502	20241122	105000	14782775	2925	2925	2925	2925	0
503	20241122	104900	14782775	2925	2925	2925	2925	0
504	20241122	104800	14782775	2925	2925	2925	2925	0
505	20241122	104700	14782775	2925	2925	2925	2925	0
506	20241122	104600	14782775	2925	2925	2925	2925	0
507	20241122	104500	14782775	2925	2925	2925	2925	0
508	20241122	104400	14782775	2925	2925	2925	2925	0
509	20241122	104300	14782775	2925	2925	2925	2925	0
510	20241122	104200	14782775	2925	2925	2925	2925	0
511	20241122	104100	14782775	2925	2925	2925	2925	0
512	20241122	104000	14782775	2925	2925	2925	2925	0
513	20241122	103900	14782775	2925	2925	2925	2925	1
514	20241122	103800	14779850	2930	2930	2930	2930	0
515	20241122	103700	14779850	2930	2930	2930	2930	89
516	20241122	103600	14519080	2930	2930	2930	2930	0
517	20241122	103500	14519080	2930	2930	2930	2930	0
518	20241122	103400	14519080	2930	2930	2930	2930	0
519	20241122	103300	14519080	2930	2930	2930	2930	0
520	20241122	103200	14519080	2930	2930	2930	2930	0
521	20241122	103100	14519080	2930	2930	2930	2930	0
522	20241122	103000	14519080	2930	2930	2930	2930	0
523	20241122	102900	14519080	2930	2930	2930	2930	2
524	20241122	102800	14513220	2930	2930	2930	2930	0
525	20241122	102700	14513220	2930	2930	2930	2930	0
526	20241122	102600	14513220	2930	2930	2930	2930	0
527	20241122	102500	14513220	2930	2930	2930	2930	0
528	20241122	102400	14513220	2930	2930	2930	2930	81
529	20241122	102300	14275890	2930	2915	2930	2915	224
530	20241122	102200	13621360	2910	2910	2910	2910	0
531	20241122	102100	13621360	2910	2910	2910	2910	0
532	20241122	102000	13621360	2910	2910	2910	2910	0
533	20241122	101900	13621360	2910	2910	2910	2910	0
534	20241122	101800	13621360	2910	2910	2910	2910	0
535	20241122	101700	13621360	2910	2910	2910	2910	100
536	20241122	101600	13330360	2910	2910	2910	2910	1
537	20241122	101500	13327450	2925	2925	2925	2925	1
538	20241122	101400	13324525	2930	2930	2930	2930	0
539	20241122	101300	13324525	2930	2930	2930	2930	0
540	20241122	101200	13324525	2930	2930	2930	2930	0
541	20241122	101100	13324525	2930	2930	2930	2930	0
542	20241122	101000	13324525	2930	2930	2930	2930	0
543	20241122	100900	13324525	2930	2930	2930	2930	0
544	20241122	100800	13324525	2930	2915	2930	2915	35
545	20241122	100700	13222425	2915	2915	2915	2915	59
546	20241122	100600	13050440	2930	2930	2930	2930	0
547	20241122	100500	13050440	2930	2930	2930	2930	0
548	20241122	100400	13050440	2930	2930	2930	2930	0
549	20241122	100300	13050440	2930	2930	2930	2930	0
550	20241122	100200	13050440	2930	2930	2930	2930	0
551	20241122	100100	13050440	2930	2930	2930	2930	0
552	20241122	100000	13050440	2930	2930	2930	2930	20
553	20241122	095900	12991840	2930	2930	2930	2930	14
554	20241122	095800	12950820	2935	2935	2935	2935	0
555	20241122	095700	12950820	2935	2930	2935	2930	75
556	20241122	095600	12731055	2930	2930	2930	2930	0
557	20241122	095500	12731055	2930	2930	2930	2930	2
558	20241122	095400	12725195	2930	2930	2930	2930	0
559	20241122	095300	12725195	2930	2930	2930	2930	0
560	20241122	095200	12725195	2930	2930	2930	2930	0
561	20241122	095100	12725195	2930	2930	2930	2930	0
562	20241122	095000	12725195	2930	2930	2930	2930	0
563	20241122	094900	12725195	2930	2930	2930	2930	0
564	20241122	094800	12725195	2930	2930	2930	2930	0
565	20241122	094700	12725195	2930	2930	2930	2930	0
566	20241122	094600	12725195	2930	2930	2930	2930	0
567	20241122	094500	12725195	2930	2930	2930	2930	4
568	20241122	094400	12713475	2930	2930	2930	2930	38
569	20241122	094300	12602135	2930	2930	2930	2930	2
570	20241122	094200	12596275	2930	2930	2930	2930	1
571	20241122	094100	12593345	2930	2930	2930	2930	0
572	20241122	094000	12593345	2930	2930	2930	2930	0
573	20241122	093900	12593345	2930	2930	2930	2930	0
574	20241122	093800	12593345	2930	2930	2930	2930	1
575	20241122	093700	12590415	2930	2930	2930	2930	0
576	20241122	093600	12590415	2930	2930	2930	2930	0
577	20241122	093500	12590415	2930	2930	2930	2930	0
578	20241122	093400	12590415	2930	2930	2930	2930	3
579	20241122	093300	12581625	2930	2930	2930	2930	0
580	20241122	093200	12581625	2930	2930	2930	2930	0
581	20241122	093100	12581625	2930	2930	2930	2930	0
582	20241122	093000	12581625	2930	2930	2930	2930	0
583	20241122	092900	12581625	2930	2930	2930	2930	0
584	20241122	092800	12581625	2930	2930	2930	2930	0
585	20241122	092700	12581625	2930	2930	2930	2930	0
586	20241122	092600	12581625	2930	2930	2930	2930	1
587	20241122	092500	12578695	2925	2925	2925	2925	0
588	20241122	092400	12578695	2925	2925	2925	2925	0
589	20241122	092300	12578695	2925	2925	2925	2925	1
590	20241122	092200	12575770	2925	2925	2925	2925	0
591	20241122	092100	12575770	2925	2925	2925	2925	0
592	20241122	092000	12575770	2925	2925	2925	2925	1000
593	20241122	091900	9650770	2925	2925	2925	2925	1
594	20241122	091800	9647845	2895	2895	2895	2890	727
595	20241122	091700	7545975	2900	2900	2900	2900	172
596	20241122	091600	7047175	2920	2935	2935	2920	1200
597	20241122	091500	3525515	2940	2960	2965	2940	62
598	20241122	091400	3342450	2935	2935	2935	2935	0
599	20241122	091300	3342450	2935	2940	2940	2935	33
600	20241122	091200	3245480	2935	2935	2935	2935	0
601	20241122	091100	3245480	2935	2935	2935	2935	0
602	20241122	091000	3245480	2935	2935	2935	2935	28
603	20241122	090900	3163300	2975	2975	2975	2975	0
604	20241122	090800	3163300	2975	2975	2975	2975	1000
605	20241122	090700	188300	2930	2930	2930	2930	0
606	20241122	090600	188300	2930	2930	2930	2930	0
607	20241122	090500	188300	2930	2930	2930	2930	0
608	20241122	090400	188300	2930	2930	2930	2930	8
609	20241122	090300	164860	2930	2930	2930	2930	2
610	20241122	090200	159000	3000	3000	3000	3000	0
611	20241122	090100	159000	3000	3000	3000	3000	0
612	20241122	090000	159000	3000	3000	3000	3000	53