KissMeData/002800/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	183800	276782770	5340	5340	5340	5340	1897
3	20241121	183700	276782770	5340	5340	5340	5340	0
4	20241121	183600	276782770	5340	5340	5340	5340	0
5	20241121	183500	276782770	5340	5340	5340	5340	0
6	20241121	183400	276782770	5340	5340	5340	5340	0
7	20241121	183300	276782770	5340	5340	5340	5340	0
8	20241121	183200	276782770	5340	5340	5340	5340	0
9	20241121	183100	276782770	5340	5340	5340	5340	0
10	20241121	183000	276782770	5340	5340	5340	5340	0
11	20241121	182900	276782770	5340	5340	5340	5340	0
12	20241121	182800	276782770	5340	5340	5340	5340	0
13	20241121	182700	276782770	5340	5340	5340	5340	0
14	20241121	182600	276782770	5340	5340	5340	5340	0
15	20241121	182500	276782770	5340	5340	5340	5340	0
16	20241121	182400	276782770	5340	5340	5340	5340	0
17	20241121	182300	276782770	5340	5340	5340	5340	0
18	20241121	182200	276782770	5340	5340	5340	5340	0
19	20241121	182100	276782770	5340	5340	5340	5340	0
20	20241121	182000	276782770	5340	5340	5340	5340	0
21	20241121	181900	276782770	5340	5340	5340	5340	0
22	20241121	181800	276782770	5340	5340	5340	5340	0
23	20241121	181700	276782770	5340	5340	5340	5340	0
24	20241121	181600	276782770	5340	5340	5340	5340	0
25	20241121	181500	276782770	5340	5340	5340	5340	0
26	20241121	181400	276782770	5340	5340	5340	5340	0
27	20241121	181300	276782770	5340	5340	5340	5340	0
28	20241121	181200	276782770	5340	5340	5340	5340	0
29	20241121	181100	276782770	5340	5340	5340	5340	0
30	20241121	181000	276782770	5340	5340	5340	5340	0
31	20241121	180900	276782770	5340	5340	5340	5340	0
32	20241121	180800	276782770	5340	5340	5340	5340	1897
33	20241121	180700	276782770	5340	5340	5340	5340	0
34	20241121	180600	276782770	5340	5340	5340	5340	0
35	20241121	180500	276782770	5340	5340	5340	5340	0
36	20241121	180400	276782770	5340	5340	5340	5340	0
37	20241121	180300	276782770	5340	5340	5340	5340	0
38	20241121	180200	276782770	5340	5340	5340	5340	0
39	20241121	180100	276782770	5340	5340	5340	5340	0
40	20241121	180000	276782770	5340	5340	5340	5340	0
41	20241121	175900	276782770	5340	5340	5340	5340	0
42	20241121	175800	276782770	5340	5340	5340	5340	0
43	20241121	175700	276782770	5340	5340	5340	5340	0
44	20241121	175600	276782770	5340	5340	5340	5340	0
45	20241121	175500	276782770	5340	5340	5340	5340	0
46	20241121	175400	276782770	5340	5340	5340	5340	0
47	20241121	175300	276782770	5340	5340	5340	5340	0
48	20241121	175200	276782770	5340	5340	5340	5340	0
49	20241121	175100	276782770	5340	5340	5340	5340	0
50	20241121	175000	276782770	5340	5340	5340	5340	0
51	20241121	174900	276782770	5340	5340	5340	5340	0
52	20241121	174800	276782770	5340	5340	5340	5340	0
53	20241121	174700	276782770	5340	5340	5340	5340	0
54	20241121	174600	276782770	5340	5340	5340	5340	0
55	20241121	174500	276782770	5340	5340	5340	5340	0
56	20241121	174400	276782770	5340	5340	5340	5340	0
57	20241121	174300	276782770	5340	5340	5340	5340	0
58	20241121	174200	276782770	5340	5340	5340	5340	0
59	20241121	174100	276782770	5340	5340	5340	5340	0
60	20241121	174000	276782770	5340	5340	5340	5340	0
61	20241121	173900	276782770	5340	5340	5340	5340	0
62	20241121	173800	276782770	5340	5340	5340	5340	1897
63	20241121	173700	276782770	5340	5340	5340	5340	0
64	20241121	173600	276782770	5340	5340	5340	5340	0
65	20241121	173500	276782770	5340	5340	5340	5340	0
66	20241121	173400	276782770	5340	5340	5340	5340	0
67	20241121	173300	276782770	5340	5340	5340	5340	0
68	20241121	173200	276782770	5340	5340	5340	5340	0
69	20241121	173100	276782770	5340	5340	5340	5340	0
70	20241121	173000	276782770	5340	5340	5340	5340	0
71	20241121	172900	276782770	5340	5340	5340	5340	0
72	20241121	172800	276782770	5340	5340	5340	5340	0
73	20241121	172700	276782770	5340	5340	5340	5340	0
74	20241121	172600	276782770	5340	5340	5340	5340	0
75	20241121	172500	276782770	5340	5340	5340	5340	0
76	20241121	172400	276782770	5340	5340	5340	5340	0
77	20241121	172300	276782770	5340	5340	5340	5340	0
78	20241121	172200	276782770	5340	5340	5340	5340	0
79	20241121	172100	276782770	5340	5340	5340	5340	0
80	20241121	172000	276782770	5340	5340	5340	5340	0
81	20241121	171900	276782770	5340	5340	5340	5340	0
82	20241121	171800	276782770	5340	5340	5340	5340	0
83	20241121	171700	276782770	5340	5340	5340	5340	0
84	20241121	171600	276782770	5340	5340	5340	5340	0
85	20241121	171500	276782770	5340	5340	5340	5340	0
86	20241121	171400	276782770	5340	5340	5340	5340	0
87	20241121	171300	276782770	5340	5340	5340	5340	0
88	20241121	171200	276782770	5340	5340	5340	5340	0
89	20241121	171100	276782770	5340	5340	5340	5340	0
90	20241121	171000	276782770	5340	5340	5340	5340	0
91	20241121	170900	276782770	5340	5340	5340	5340	0
92	20241121	170800	276782770	5340	5340	5340	5340	1897
93	20241121	170700	276782770	5340	5340	5340	5340	0
94	20241121	170600	276782770	5340	5340	5340	5340	0
95	20241121	170500	276782770	5340	5340	5340	5340	0
96	20241121	170400	276782770	5340	5340	5340	5340	0
97	20241121	170300	276782770	5340	5340	5340	5340	0
98	20241121	170200	276782770	5340	5340	5340	5340	0
99	20241121	170100	276782770	5340	5340	5340	5340	0
100	20241121	170000	276782770	5340	5340	5340	5340	0
101	20241121	165900	276782770	5340	5340	5340	5340	0
102	20241121	165800	276782770	5340	5340	5340	5340	0
103	20241121	165700	276782770	5340	5340	5340	5340	0
104	20241121	165600	276782770	5340	5340	5340	5340	0
105	20241121	165500	276782770	5340	5340	5340	5340	0
106	20241121	165400	276782770	5340	5340	5340	5340	0
107	20241121	165300	276782770	5340	5340	5340	5340	0
108	20241121	165200	276782770	5340	5340	5340	5340	0
109	20241121	165100	276782770	5340	5340	5340	5340	0
110	20241121	165000	276782770	5340	5340	5340	5340	0
111	20241121	164900	276782770	5340	5340	5340	5340	0
112	20241121	164800	276782770	5340	5340	5340	5340	0
113	20241121	164700	276782770	5340	5340	5340	5340	0
114	20241121	164600	276782770	5340	5340	5340	5340	0
115	20241121	164500	276782770	5340	5340	5340	5340	0
116	20241121	164400	276782770	5340	5340	5340	5340	0
117	20241121	164300	276782770	5340	5340	5340	5340	0
118	20241121	164200	276782770	5340	5340	5340	5340	0
119	20241121	164100	276782770	5340	5340	5340	5340	0
120	20241121	164000	276782770	5340	5340	5340	5340	0
121	20241121	163900	276782770	5340	5340	5340	5340	0
122	20241121	163800	276782770	5340	5340	5340	5340	1897
123	20241121	163700	276782770	5340	5340	5340	5340	0
124	20241121	163600	276782770	5340	5340	5340	5340	0
125	20241121	163500	276782770	5340	5340	5340	5340	0
126	20241121	163400	276782770	5340	5340	5340	5340	0
127	20241121	163300	276782770	5340	5340	5340	5340	0
128	20241121	163200	276782770	5340	5340	5340	5340	0
129	20241121	163100	276782770	5340	5340	5340	5340	0
130	20241121	163000	276782770	5340	5340	5340	5340	0
131	20241121	162900	276782770	5340	5340	5340	5340	0
132	20241121	162800	276782770	5340	5340	5340	5340	0
133	20241121	162700	276782770	5340	5340	5340	5340	0
134	20241121	162600	276782770	5340	5340	5340	5340	0
135	20241121	162500	276782770	5340	5340	5340	5340	0
136	20241121	162400	276782770	5340	5340	5340	5340	0
137	20241121	162300	276782770	5340	5340	5340	5340	0
138	20241121	162200	276782770	5340	5340	5340	5340	0
139	20241121	162100	276782770	5340	5340	5340	5340	0
140	20241121	162000	276782770	5340	5340	5340	5340	0
141	20241121	161900	276782770	5340	5340	5340	5340	0
142	20241121	161800	276782770	5340	5340	5340	5340	0
143	20241121	161700	276782770	5340	5340	5340	5340	0
144	20241121	161600	276782770	5340	5340	5340	5340	0
145	20241121	161500	276782770	5340	5340	5340	5340	0
146	20241121	161400	276782770	5340	5340	5340	5340	0
147	20241121	161300	276782770	5340	5340	5340	5340	0
148	20241121	161200	276782770	5340	5340	5340	5340	0
149	20241121	161100	276782770	5340	5340	5340	5340	0
150	20241121	161000	276782770	5340	5340	5340	5340	0
151	20241121	160900	276782770	5340	5340	5340	5340	0
152	20241121	160800	276782770	5340	5340	5340	5340	1897
153	20241121	160700	276782770	5340	5340	5340	5340	0
154	20241121	160600	276782770	5340	5340	5340	5340	0
155	20241121	160500	276782770	5340	5340	5340	5340	0
156	20241121	160400	276782770	5340	5340	5340	5340	0
157	20241121	160300	276782770	5340	5340	5340	5340	0
158	20241121	160200	276782770	5340	5340	5340	5340	0
159	20241121	160100	276782770	5340	5340	5340	5340	0
160	20241121	160000	276782770	5340	5340	5340	5340	0
161	20241121	155900	276782770	5340	5340	5340	5340	0
162	20241121	155800	276782770	5340	5340	5340	5340	0
163	20241121	155700	276782770	5340	5340	5340	5340	0
164	20241121	155600	276782770	5340	5340	5340	5340	0
165	20241121	155500	276782770	5340	5340	5340	5340	0
166	20241121	155400	276782770	5340	5340	5340	5340	0
167	20241121	155300	276782770	5340	5340	5340	5340	0
168	20241121	155200	276782770	5340	5340	5340	5340	0
169	20241121	155100	276782770	5340	5340	5340	5340	0
170	20241121	155000	276782770	5340	5340	5340	5340	0
171	20241121	154900	276782770	5340	5340	5340	5340	0
172	20241121	154800	276782770	5340	5340	5340	5340	0
173	20241121	154700	276782770	5340	5340	5340	5340	0
174	20241121	154600	276782770	5340	5340	5340	5340	0
175	20241121	154500	276782770	5340	5340	5340	5340	0
176	20241121	154400	276782770	5340	5340	5340	5340	0
177	20241121	154300	276782770	5340	5340	5340	5340	0
178	20241121	154200	276782770	5340	5340	5340	5340	0
179	20241121	154100	276782770	5340	5340	5340	5340	0
180	20241121	154000	276782770	5340	5340	5340	5340	0
181	20241121	153900	276782770	5340	5340	5340	5340	0
182	20241121	153800	276782770	5340	5340	5340	5340	1897
183	20241121	153700	276782770	5340	5340	5340	5340	0
184	20241121	153600	276782770	5340	5340	5340	5340	0
185	20241121	153500	276782770	5340	5340	5340	5340	0
186	20241121	153400	276782770	5340	5340	5340	5340	0
187	20241121	153300	276782770	5340	5340	5340	5340	0
188	20241121	153200	276782770	5340	5340	5340	5340	0
189	20241121	153100	276782770	5340	5340	5340	5340	0
190	20241121	153000	276782770	5340	5340	5340	5340	1897
191	20241121	152900	266652790	5370	5370	5370	5370	0
192	20241121	152800	266652790	5370	5370	5370	5370	0
193	20241121	152700	266652790	5370	5370	5370	5370	0
194	20241121	152600	266652790	5370	5370	5370	5370	0
195	20241121	152500	266652790	5370	5370	5370	5370	0
196	20241121	152400	266652790	5370	5370	5370	5370	0
197	20241121	152300	266652790	5370	5370	5370	5370	0
198	20241121	152200	266652790	5370	5370	5370	5370	0
199	20241121	152100	266652790	5370	5370	5370	5370	0
200	20241121	152000	266652790	5370	5370	5370	5370	0
201	20241121	151900	266652790	5370	5360	5370	5360	81
202	20241121	151800	266218620	5360	5350	5360	5350	1524
203	20241121	151700	258049990	5370	5370	5370	5370	0
204	20241121	151600	258049990	5370	5370	5370	5370	0
205	20241121	151500	258049990	5370	5370	5370	5370	0
206	20241121	151400	258049990	5370	5370	5370	5370	0
207	20241121	151300	258049990	5370	5370	5370	5370	1
208	20241121	151200	258044620	5350	5350	5350	5350	29
209	20241121	151100	257889470	5350	5350	5350	5350	0
210	20241121	151000	257889470	5350	5350	5350	5350	100
211	20241121	150900	257354470	5370	5370	5370	5370	0
212	20241121	150800	257354470	5370	5370	5370	5370	1
213	20241121	150700	257349100	5360	5360	5360	5360	0
214	20241121	150600	257349100	5360	5360	5360	5360	0
215	20241121	150500	257349100	5360	5360	5360	5360	0
216	20241121	150400	257349100	5360	5360	5360	5360	0
217	20241121	150300	257349100	5360	5360	5360	5360	0
218	20241121	150200	257349100	5360	5360	5360	5360	0
219	20241121	150100	257349100	5360	5360	5360	5360	0
220	20241121	150000	257349100	5360	5360	5360	5360	131
221	20241121	145900	256646940	5380	5380	5380	5380	1
222	20241121	145800	256641560	5370	5370	5370	5370	21
223	20241121	145700	256528790	5380	5380	5380	5380	0
224	20241121	145600	256528790	5380	5380	5380	5380	0
225	20241121	145500	256528790	5380	5380	5380	5380	100
226	20241121	145400	255990790	5380	5380	5380	5380	1
227	20241121	145300	255985410	5360	5360	5360	5360	164
228	20241121	145200	255106370	5380	5380	5380	5380	0
229	20241121	145100	255106370	5380	5380	5380	5380	0
230	20241121	145000	255106370	5380	5380	5380	5380	0
231	20241121	144900	255106370	5380	5380	5380	5380	1
232	20241121	144800	255100990	5380	5380	5380	5380	2
233	20241121	144700	255090230	5380	5380	5380	5380	1
234	20241121	144600	255084850	5370	5370	5370	5370	0
235	20241121	144500	255084850	5370	5370	5370	5370	0
236	20241121	144400	255084850	5370	5370	5370	5370	0
237	20241121	144300	255084850	5370	5370	5370	5370	780
238	20241121	144200	250896250	5370	5370	5370	5370	0
239	20241121	144100	250896250	5370	5370	5370	5370	0
240	20241121	144000	250896250	5370	5370	5370	5370	0
241	20241121	143900	250896250	5370	5370	5370	5370	0
242	20241121	143800	250896250	5370	5360	5370	5360	479
243	20241121	143700	248328760	5360	5360	5360	5360	0
244	20241121	143600	248328760	5360	5360	5360	5360	0
245	20241121	143500	248328760	5360	5360	5360	5360	0
246	20241121	143400	248328760	5360	5360	5360	5360	0
247	20241121	143300	248328760	5360	5360	5360	5360	26
248	20241121	143200	248189400	5370	5370	5370	5370	0
249	20241121	143100	248189400	5370	5370	5370	5370	818
250	20241121	143000	243796740	5370	5370	5370	5370	50
251	20241121	142900	243528240	5370	5370	5370	5370	0
252	20241121	142800	243528240	5370	5370	5370	5370	1066
253	20241121	142700	237803820	5370	5370	5370	5370	58
254	20241121	142600	237492360	5360	5360	5360	5360	49
255	20241121	142500	237229720	5370	5370	5370	5370	3386
256	20241121	142400	219046900	5380	5380	5380	5380	0
257	20241121	142300	219046900	5380	5380	5380	5380	92
258	20241121	142200	218551940	5390	5390	5390	5390	0
259	20241121	142100	218551940	5390	5370	5390	5370	364
260	20241121	142000	216593720	5370	5370	5370	5370	0
261	20241121	141900	216593720	5370	5370	5370	5370	0
262	20241121	141800	216593720	5370	5370	5370	5370	0
263	20241121	141700	216593720	5370	5370	5370	5370	0
264	20241121	141600	216593720	5370	5370	5370	5370	662
265	20241121	141500	213038780	5370	5370	5370	5370	0
266	20241121	141400	213038780	5370	5370	5370	5370	759
267	20241121	141300	208962950	5340	5340	5340	5340	0
268	20241121	141200	208962950	5340	5340	5340	5340	50
269	20241121	141100	208695950	5340	5340	5340	5340	0
270	20241121	141000	208695950	5340	5340	5340	5340	0
271	20241121	140900	208695950	5340	5350	5350	5340	314
272	20241121	140800	207019180	5370	5370	5370	5370	0
273	20241121	140700	207019180	5370	5370	5370	5370	1
274	20241121	140600	207013810	5360	5360	5360	5360	0
275	20241121	140500	207013810	5360	5360	5360	5360	100
276	20241121	140400	206477810	5360	5360	5360	5360	0
277	20241121	140300	206477810	5360	5360	5360	5360	0
278	20241121	140200	206477810	5360	5360	5360	5360	0
279	20241121	140100	206477810	5360	5360	5360	5360	1
280	20241121	140000	206472450	5360	5360	5360	5360	0
281	20241121	135900	206472450	5360	5360	5360	5360	0
282	20241121	135800	206472450	5360	5360	5360	5360	0
283	20241121	135700	206472450	5360	5360	5360	5360	0
284	20241121	135600	206472450	5360	5360	5360	5360	0
285	20241121	135500	206472450	5360	5360	5360	5360	4
286	20241121	135400	206451010	5330	5330	5330	5330	0
287	20241121	135300	206451010	5330	5330	5330	5330	0
288	20241121	135200	206451010	5330	5350	5350	5330	1781
289	20241121	135100	196952380	5360	5360	5360	5360	0
290	20241121	135000	196952380	5360	5360	5360	5360	2
291	20241121	134900	196941660	5360	5360	5360	5360	15
292	20241121	134800	196861260	5360	5360	5360	5360	14
293	20241121	134700	196786220	5360	5360	5360	5360	0
294	20241121	134600	196786220	5360	5360	5360	5360	0
295	20241121	134500	196786220	5360	5360	5360	5360	0
296	20241121	134400	196786220	5360	5360	5360	5360	0
297	20241121	134300	196786220	5360	5360	5360	5360	0
298	20241121	134200	196786220	5360	5360	5360	5360	0
299	20241121	134100	196786220	5360	5360	5360	5360	0
300	20241121	134000	196786220	5360	5360	5360	5360	61
301	20241121	133900	196459260	5370	5370	5370	5370	243
302	20241121	133800	195154350	5370	5370	5370	5370	139
303	20241121	133700	194407920	5370	5370	5370	5370	0
304	20241121	133600	194407920	5370	5370	5370	5370	0
305	20241121	133500	194407920	5370	5370	5370	5370	0
306	20241121	133400	194407920	5370	5370	5370	5370	0
307	20241121	133300	194407920	5370	5370	5370	5370	25
308	20241121	133200	194273670	5370	5370	5370	5370	30
309	20241121	133100	194112570	5370	5370	5370	5370	118
310	20241121	133000	193478910	5370	5370	5370	5370	0
311	20241121	132900	193478910	5370	5370	5370	5370	11
312	20241121	132800	193419840	5370	5370	5370	5370	100
313	20241121	132700	192882840	5370	5370	5370	5370	0
314	20241121	132600	192882840	5370	5370	5370	5370	100
315	20241121	132500	192345840	5370	5370	5370	5370	0
316	20241121	132400	192345840	5370	5370	5370	5370	0
317	20241121	132300	192345840	5370	5370	5370	5370	0
318	20241121	132200	192345840	5370	5370	5370	5370	783
319	20241121	132100	188141130	5380	5380	5380	5380	0
320	20241121	132000	188141130	5380	5380	5380	5380	0
321	20241121	131900	188141130	5380	5380	5380	5380	0
322	20241121	131800	188141130	5380	5380	5380	5380	0
323	20241121	131700	188141130	5380	5380	5380	5380	0
324	20241121	131600	188141130	5380	5380	5380	5380	150
325	20241121	131500	187334130	5380	5370	5380	5370	105
326	20241121	131400	186769280	5370	5370	5370	5370	95
327	20241121	131300	186259130	5370	5370	5370	5370	100
328	20241121	131200	185722130	5370	5370	5370	5370	100
329	20241121	131100	185185130	5380	5380	5380	5380	0
330	20241121	131000	185185130	5380	5380	5380	5380	0
331	20241121	130900	185185130	5380	5370	5380	5370	55
332	20241121	130800	184889760	5360	5360	5360	5360	20
333	20241121	130700	184782560	5360	5360	5360	5360	31
334	20241121	130600	184616400	5360	5360	5360	5360	0
335	20241121	130500	184616400	5360	5360	5360	5360	76
336	20241121	130400	184209040	5360	5360	5360	5360	19
337	20241121	130300	184107200	5360	5360	5360	5360	0
338	20241121	130200	184107200	5360	5360	5360	5360	0
339	20241121	130100	184107200	5360	5360	5360	5360	0
340	20241121	130000	184107200	5360	5360	5360	5360	1000
341	20241121	125900	178747200	5370	5370	5370	5370	231
342	20241121	125800	177506730	5380	5380	5380	5380	1
343	20241121	125700	177501350	5380	5380	5380	5380	1
344	20241121	125600	177495970	5380	5380	5380	5380	0
345	20241121	125500	177495970	5380	5370	5380	5370	216
346	20241121	125400	176336040	5370	5370	5370	5370	1
347	20241121	125300	176330670	5370	5370	5370	5370	179
348	20241121	125200	175369440	5370	5370	5370	5370	1
349	20241121	125100	175364070	5360	5360	5360	5360	0
350	20241121	125000	175364070	5360	5360	5360	5360	313
351	20241121	124900	173686390	5350	5350	5350	5350	0
352	20241121	124800	173686390	5350	5350	5350	5350	1257
353	20241121	124700	166961440	5350	5350	5350	5350	661
354	20241121	124600	163425090	5330	5330	5330	5330	0
355	20241121	124500	163425090	5330	5330	5330	5330	0
356	20241121	124400	163425090	5330	5330	5330	5330	20
357	20241121	124300	163318490	5350	5350	5350	5350	0
358	20241121	124200	163318490	5350	5350	5350	5350	0
359	20241121	124100	163318490	5350	5350	5350	5350	0
360	20241121	124000	163318490	5350	5340	5350	5340	168
361	20241121	123900	162419720	5340	5340	5340	5340	0
362	20241121	123800	162419720	5340	5340	5340	5340	97
363	20241121	123700	161901740	5340	5340	5340	5340	0
364	20241121	123600	161901740	5340	5340	5340	5340	0
365	20241121	123500	161901740	5340	5340	5340	5340	0
366	20241121	123400	161901740	5340	5340	5340	5340	18
367	20241121	123300	161805620	5350	5350	5350	5350	0
368	20241121	123200	161805620	5350	5350	5350	5350	0
369	20241121	123100	161805620	5350	5350	5350	5350	0
370	20241121	123000	161805620	5350	5350	5350	5350	0
371	20241121	122900	161805620	5350	5350	5350	5350	0
372	20241121	122800	161805620	5350	5350	5350	5350	50
373	20241121	122700	161538120	5340	5340	5340	5340	0
374	20241121	122600	161538120	5340	5340	5340	5340	80
375	20241121	122500	161110920	5350	5350	5350	5350	0
376	20241121	122400	161110920	5350	5350	5350	5350	50
377	20241121	122300	160843420	5330	5330	5330	5330	0
378	20241121	122200	160843420	5330	5330	5330	5330	0
379	20241121	122100	160843420	5330	5330	5330	5330	0
380	20241121	122000	160843420	5330	5330	5330	5330	0
381	20241121	121900	160843420	5330	5330	5330	5330	0
382	20241121	121800	160843420	5330	5330	5330	5330	0
383	20241121	121700	160843420	5330	5330	5330	5330	0
384	20241121	121600	160843420	5330	5330	5330	5330	0
385	20241121	121500	160843420	5330	5330	5330	5330	0
386	20241121	121400	160843420	5330	5330	5330	5330	0
387	20241121	121300	160843420	5330	5330	5330	5330	10
388	20241121	121200	160790120	5330	5330	5330	5330	0
389	20241121	121100	160790120	5330	5330	5330	5330	0
390	20241121	121000	160790120	5330	5330	5330	5330	0
391	20241121	120900	160790120	5330	5330	5330	5330	5
392	20241121	120800	160763470	5330	5330	5330	5330	0
393	20241121	120700	160763470	5330	5330	5330	5330	0
394	20241121	120600	160763470	5330	5330	5330	5330	0
395	20241121	120500	160763470	5330	5330	5330	5330	88
396	20241121	120400	160294430	5330	5330	5330	5330	0
397	20241121	120300	160294430	5330	5330	5330	5330	0
398	20241121	120200	160294430	5330	5330	5330	5330	0
399	20241121	120100	160294430	5330	5330	5330	5330	0
400	20241121	120000	160294430	5330	5330	5330	5330	0
401	20241121	115900	160294430	5330	5330	5330	5330	30
402	20241121	115800	160134530	5330	5330	5330	5330	0
403	20241121	115700	160134530	5330	5330	5330	5330	253
404	20241121	115600	158786040	5350	5350	5350	5350	0
405	20241121	115500	158786040	5350	5350	5350	5350	0
406	20241121	115400	158786040	5350	5350	5350	5350	0
407	20241121	115300	158786040	5350	5350	5350	5350	0
408	20241121	115200	158786040	5350	5350	5350	5350	0
409	20241121	115100	158786040	5350	5350	5350	5350	1
410	20241121	115000	158780690	5340	5340	5340	5340	0
411	20241121	114900	158780690	5340	5340	5340	5340	0
412	20241121	114800	158780690	5340	5340	5340	5340	0
413	20241121	114700	158780690	5340	5340	5340	5340	0
414	20241121	114600	158780690	5340	5340	5340	5340	0
415	20241121	114500	158780690	5340	5340	5340	5340	0
416	20241121	114400	158780690	5340	5340	5340	5340	0
417	20241121	114300	158780690	5340	5340	5340	5340	0
418	20241121	114200	158780690	5340	5340	5340	5340	0
419	20241121	114100	158780690	5340	5340	5340	5340	424
420	20241121	114000	156516530	5340	5340	5340	5340	1
421	20241121	113900	156511190	5320	5320	5320	5320	0
422	20241121	113800	156511190	5320	5320	5320	5320	0
423	20241121	113700	156511190	5320	5320	5320	5320	0
424	20241121	113600	156511190	5320	5320	5320	5320	0
425	20241121	113500	156511190	5320	5320	5320	5320	56
426	20241121	113400	156213270	5320	5320	5320	5320	0
427	20241121	113300	156213270	5320	5320	5320	5320	275
428	20241121	113200	154750270	5320	5320	5320	5320	0
429	20241121	113100	154750270	5320	5320	5320	5320	548
430	20241121	113000	151834910	5350	5350	5350	5350	0
431	20241121	112900	151834910	5350	5350	5350	5350	0
432	20241121	112800	151834910	5350	5350	5350	5350	0
433	20241121	112700	151834910	5350	5350	5350	5350	1
434	20241121	112600	151829560	5350	5350	5350	5350	0
435	20241121	112500	151829560	5350	5350	5350	5350	0
436	20241121	112400	151829560	5350	5350	5350	5350	0
437	20241121	112300	151829560	5350	5350	5350	5350	0
438	20241121	112200	151829560	5350	5350	5350	5350	0
439	20241121	112100	151829560	5350	5350	5350	5350	0
440	20241121	112000	151829560	5350	5350	5350	5350	0
441	20241121	111900	151829560	5350	5350	5350	5350	0
442	20241121	111800	151829560	5350	5350	5350	5350	0
443	20241121	111700	151829560	5350	5350	5350	5350	0
444	20241121	111600	151829560	5350	5350	5350	5350	0
445	20241121	111500	151829560	5350	5350	5350	5350	0
446	20241121	111400	151829560	5350	5350	5350	5350	0
447	20241121	111300	151829560	5350	5350	5350	5350	0
448	20241121	111200	151829560	5350	5350	5350	5350	0
449	20241121	111100	151829560	5350	5350	5350	5350	2
450	20241121	111000	151818860	5320	5320	5320	5320	10
451	20241121	110900	151765660	5320	5320	5320	5320	0
452	20241121	110800	151765660	5320	5320	5320	5320	0
453	20241121	110700	151765660	5320	5320	5320	5320	8
454	20241121	110600	151723100	5350	5340	5350	5340	94
455	20241121	110500	151220390	5320	5320	5320	5320	0
456	20241121	110400	151220390	5320	5320	5320	5320	0
457	20241121	110300	151220390	5320	5320	5320	5320	0
458	20241121	110200	151220390	5320	5320	5320	5320	0
459	20241121	110100	151220390	5320	5320	5320	5320	0
460	20241121	110000	151220390	5320	5320	5320	5320	1
461	20241121	105900	151215070	5330	5330	5330	5330	417
462	20241121	105800	148992460	5330	5330	5330	5330	0
463	20241121	105700	148992460	5330	5330	5330	5330	0
464	20241121	105600	148992460	5330	5330	5330	5330	0
465	20241121	105500	148992460	5330	5330	5330	5330	0
466	20241121	105400	148992460	5330	5330	5330	5330	1
467	20241121	105300	148987130	5330	5330	5330	5330	10
468	20241121	105200	148933830	5330	5330	5330	5330	0
469	20241121	105100	148933830	5330	5330	5330	5330	0
470	20241121	105000	148933830	5330	5330	5330	5330	1
471	20241121	104900	148928500	5330	5330	5330	5330	0
472	20241121	104800	148928500	5330	5330	5330	5330	0
473	20241121	104700	148928500	5330	5330	5330	5330	1
474	20241121	104600	148923170	5300	5310	5310	5300	20
475	20241121	104500	148817030	5310	5310	5310	5310	0
476	20241121	104400	148817030	5310	5310	5310	5310	0
477	20241121	104300	148817030	5310	5310	5310	5310	0
478	20241121	104200	148817030	5310	5310	5310	5310	0
479	20241121	104100	148817030	5310	5310	5310	5310	0
480	20241121	104000	148817030	5310	5310	5310	5310	0
481	20241121	103900	148817030	5310	5310	5310	5310	93
482	20241121	103800	148323200	5310	5310	5310	5310	0
483	20241121	103700	148323200	5310	5310	5310	5310	0
484	20241121	103600	148323200	5310	5310	5310	5310	0
485	20241121	103500	148323200	5310	5310	5310	5310	0
486	20241121	103400	148323200	5310	5310	5310	5310	0
487	20241121	103300	148323200	5310	5310	5310	5310	5
488	20241121	103200	148296650	5300	5300	5300	5300	0
489	20241121	103100	148296650	5300	5310	5310	5300	2000
490	20241121	103000	137690030	5320	5320	5320	5320	0
491	20241121	102900	137690030	5320	5320	5320	5320	0
492	20241121	102800	137690030	5320	5320	5320	5320	32
493	20241121	102700	137519790	5330	5330	5330	5330	0
494	20241121	102600	137519790	5330	5330	5330	5330	0
495	20241121	102500	137519790	5330	5330	5330	5330	0
496	20241121	102400	137519790	5330	5310	5330	5310	142
497	20241121	102300	136765260	5310	5310	5310	5310	171
498	20241121	102200	135857250	5300	5300	5300	5300	0
499	20241121	102100	135857250	5300	5310	5310	5300	40
500	20241121	102000	135645200	5300	5300	5300	5300	0
501	20241121	101900	135645200	5300	5300	5300	5300	0
502	20241121	101800	135645200	5300	5310	5310	5300	200
503	20241121	101700	134583780	5310	5310	5310	5310	58
504	20241121	101600	134275800	5310	5310	5310	5310	0
505	20241121	101500	134275800	5310	5310	5310	5310	10
506	20241121	101400	134222700	5320	5320	5320	5320	1
507	20241121	101300	134217380	5300	5300	5300	5300	0
508	20241121	101200	134217380	5300	5300	5300	5300	0
509	20241121	101100	134217380	5300	5320	5320	5300	27
510	20241121	101000	134074260	5310	5310	5310	5310	1
511	20241121	100900	134068950	5310	5310	5310	5310	0
512	20241121	100800	134068950	5310	5310	5310	5310	314
513	20241121	100700	132401610	5310	5310	5310	5310	650
514	20241121	100600	128950110	5330	5330	5330	5330	0
515	20241121	100500	128950110	5330	5330	5330	5330	0
516	20241121	100400	128950110	5330	5330	5330	5330	0
517	20241121	100300	128950110	5330	5330	5330	5330	0
518	20241121	100200	128950110	5330	5330	5330	5330	1
519	20241121	100100	128944780	5320	5320	5320	5320	0
520	20241121	100000	128944780	5320	5320	5320	5320	0
521	20241121	095900	128944780	5320	5320	5320	5320	200
522	20241121	095800	127880780	5310	5310	5310	5310	0
523	20241121	095700	127880780	5310	5310	5310	5310	0
524	20241121	095600	127880780	5310	5310	5310	5310	17
525	20241121	095500	127790510	5310	5310	5310	5310	155
526	20241121	095400	126967460	5320	5320	5320	5320	1
527	20241121	095300	126962140	5330	5330	5330	5330	0
528	20241121	095200	126962140	5330	5330	5330	5330	0
529	20241121	095100	126962140	5330	5330	5330	5330	0
530	20241121	095000	126962140	5330	5330	5330	5330	0
531	20241121	094900	126962140	5330	5330	5330	5330	0
532	20241121	094800	126962140	5330	5330	5330	5330	0
533	20241121	094700	126962140	5330	5330	5330	5330	0
534	20241121	094600	126962140	5330	5330	5330	5330	10
535	20241121	094500	126908840	5330	5330	5330	5330	4
536	20241121	094400	126887520	5330	5330	5330	5330	0
537	20241121	094300	126887520	5330	5330	5330	5330	0
538	20241121	094200	126887520	5330	5330	5330	5330	1
539	20241121	094100	126882190	5310	5330	5330	5310	1216
540	20241121	094000	120414600	5330	5320	5330	5320	690
541	20241121	093900	116742200	5320	5320	5320	5320	14
542	20241121	093800	116667720	5320	5320	5320	5320	56
543	20241121	093700	116369800	5320	5320	5320	5320	0
544	20241121	093600	116369800	5320	5320	5320	5320	1239
545	20241121	093500	109778320	5320	5320	5320	5320	415
546	20241121	093400	107570520	5320	5320	5320	5320	74
547	20241121	093300	107176840	5320	5320	5320	5320	66
548	20241121	093200	106825720	5340	5320	5340	5320	786
549	20241121	093100	102643940	5320	5310	5320	5310	333
550	20241121	093000	100874780	5310	5310	5310	5310	0
551	20241121	092900	100874780	5310	5340	5340	5310	473
552	20241121	092800	98361730	5340	5340	5340	5340	40
553	20241121	092700	98148130	5340	5340	5340	5340	36
554	20241121	092600	97955890	5310	5310	5310	5310	550
555	20241121	092500	95035390	5310	5310	5310	5310	18
556	20241121	092400	94939810	5310	5310	5310	5310	0
557	20241121	092300	94939810	5310	5310	5310	5310	1000
558	20241121	092200	89629810	5310	5310	5310	5310	914
559	20241121	092100	84776470	5310	5320	5320	5310	517
560	20241121	092000	82029030	5320	5320	5320	5320	26
561	20241121	091900	81890710	5350	5350	5350	5350	0
562	20241121	091800	81890710	5350	5350	5350	5350	0
563	20241121	091700	81890710	5350	5350	5350	5350	0
564	20241121	091600	81890710	5350	5350	5350	5350	10
565	20241121	091500	81837210	5330	5360	5360	5330	403
566	20241121	091400	79688980	5330	5330	5340	5330	211
567	20241121	091300	78563350	5340	5340	5340	5340	9
568	20241121	091200	78515290	5340	5360	5360	5340	5509
569	20241121	091100	49050230	5360	5360	5360	5350	1591
570	20241121	091000	40523470	5350	5370	5390	5350	2768
571	20241121	090900	25714580	5410	5410	5410	5410	0
572	20241121	090800	25714580	5410	5410	5410	5410	5
573	20241121	090700	25687530	5380	5380	5430	5380	758
574	20241121	090600	21590090	5340	5360	5380	5340	583
575	20241121	090500	18473050	5350	5360	5370	5340	590
576	20241121	090400	15316610	5360	5390	5390	5360	372
577	20241121	090300	13318740	5400	5390	5400	5390	623
578	20241121	090200	9960540	5420	5420	5420	5420	0
579	20241121	090100	9960540	5420	5360	5440	5360	1232
580	20241121	090000	3339290	5360	5360	5360	5360	622