KissMeData/002820/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183800	10521465	2945	2945	2945	2945	951
3	20241119	183700	10521465	2945	2945	2945	2945	0
4	20241119	183600	10521465	2945	2945	2945	2945	0
5	20241119	183500	10521465	2945	2945	2945	2945	0
6	20241119	183400	10521465	2945	2945	2945	2945	0
7	20241119	183300	10521465	2945	2945	2945	2945	0
8	20241119	183200	10521465	2945	2945	2945	2945	0
9	20241119	183100	10521465	2945	2945	2945	2945	0
10	20241119	183000	10521465	2945	2945	2945	2945	0
11	20241119	182900	10521465	2945	2945	2945	2945	0
12	20241119	182800	10521465	2945	2945	2945	2945	0
13	20241119	182700	10521465	2945	2945	2945	2945	0
14	20241119	182600	10521465	2945	2945	2945	2945	0
15	20241119	182500	10521465	2945	2945	2945	2945	0
16	20241119	182400	10521465	2945	2945	2945	2945	0
17	20241119	182300	10521465	2945	2945	2945	2945	0
18	20241119	182200	10521465	2945	2945	2945	2945	0
19	20241119	182100	10521465	2945	2945	2945	2945	0
20	20241119	182000	10521465	2945	2945	2945	2945	0
21	20241119	181900	10521465	2945	2945	2945	2945	0
22	20241119	181800	10521465	2945	2945	2945	2945	0
23	20241119	181700	10521465	2945	2945	2945	2945	0
24	20241119	181600	10521465	2945	2945	2945	2945	0
25	20241119	181500	10521465	2945	2945	2945	2945	0
26	20241119	181400	10521465	2945	2945	2945	2945	0
27	20241119	181300	10521465	2945	2945	2945	2945	0
28	20241119	181200	10521465	2945	2945	2945	2945	0
29	20241119	181100	10521465	2945	2945	2945	2945	0
30	20241119	181000	10521465	2945	2945	2945	2945	0
31	20241119	180900	10521465	2945	2945	2945	2945	0
32	20241119	180800	10521465	2945	2945	2945	2945	951
33	20241119	180700	10521465	2945	2945	2945	2945	0
34	20241119	180600	10521465	2945	2945	2945	2945	0
35	20241119	180500	10521465	2945	2945	2945	2945	0
36	20241119	180400	10521465	2945	2945	2945	2945	0
37	20241119	180300	10521465	2945	2945	2945	2945	0
38	20241119	180200	10521465	2945	2945	2945	2945	0
39	20241119	180100	10521465	2945	2945	2945	2945	0
40	20241119	180000	10521465	2945	2945	2945	2945	0
41	20241119	175900	10521465	2945	2945	2945	2945	0
42	20241119	175800	10521465	2945	2945	2945	2945	0
43	20241119	175700	10521465	2945	2945	2945	2945	0
44	20241119	175600	10521465	2945	2945	2945	2945	0
45	20241119	175500	10521465	2945	2945	2945	2945	0
46	20241119	175400	10521465	2945	2945	2945	2945	0
47	20241119	175300	10521465	2945	2945	2945	2945	0
48	20241119	175200	10521465	2945	2945	2945	2945	0
49	20241119	175100	10521465	2945	2945	2945	2945	0
50	20241119	175000	10521465	2945	2945	2945	2945	0
51	20241119	174900	10521465	2945	2945	2945	2945	0
52	20241119	174800	10521465	2945	2945	2945	2945	0
53	20241119	174700	10521465	2945	2945	2945	2945	0
54	20241119	174600	10521465	2945	2945	2945	2945	0
55	20241119	174500	10521465	2945	2945	2945	2945	0
56	20241119	174400	10521465	2945	2945	2945	2945	0
57	20241119	174300	10521465	2945	2945	2945	2945	0
58	20241119	174200	10521465	2945	2945	2945	2945	0
59	20241119	174100	10521465	2945	2945	2945	2945	0
60	20241119	174000	10521465	2945	2945	2945	2945	0
61	20241119	173900	10521465	2945	2945	2945	2945	0
62	20241119	173800	10521465	2945	2945	2945	2945	951
63	20241119	173700	10521465	2945	2945	2945	2945	0
64	20241119	173600	10521465	2945	2945	2945	2945	0
65	20241119	173500	10521465	2945	2945	2945	2945	0
66	20241119	173400	10521465	2945	2945	2945	2945	0
67	20241119	173300	10521465	2945	2945	2945	2945	0
68	20241119	173200	10521465	2945	2945	2945	2945	0
69	20241119	173100	10521465	2945	2945	2945	2945	0
70	20241119	173000	10521465	2945	2945	2945	2945	0
71	20241119	172900	10521465	2945	2945	2945	2945	0
72	20241119	172800	10521465	2945	2945	2945	2945	0
73	20241119	172700	10521465	2945	2945	2945	2945	0
74	20241119	172600	10521465	2945	2945	2945	2945	0
75	20241119	172500	10521465	2945	2945	2945	2945	0
76	20241119	172400	10521465	2945	2945	2945	2945	0
77	20241119	172300	10521465	2945	2945	2945	2945	0
78	20241119	172200	10521465	2945	2945	2945	2945	0
79	20241119	172100	10521465	2945	2945	2945	2945	0
80	20241119	172000	10521465	2945	2945	2945	2945	0
81	20241119	171900	10521465	2945	2945	2945	2945	0
82	20241119	171800	10521465	2945	2945	2945	2945	0
83	20241119	171700	10521465	2945	2945	2945	2945	0
84	20241119	171600	10521465	2945	2945	2945	2945	0
85	20241119	171500	10521465	2945	2945	2945	2945	0
86	20241119	171400	10521465	2945	2945	2945	2945	0
87	20241119	171300	10521465	2945	2945	2945	2945	0
88	20241119	171200	10521465	2945	2945	2945	2945	0
89	20241119	171100	10521465	2945	2945	2945	2945	0
90	20241119	171000	10521465	2945	2945	2945	2945	0
91	20241119	170900	10521465	2945	2945	2945	2945	0
92	20241119	170800	10521465	2945	2945	2945	2945	951
93	20241119	170700	10521465	2945	2945	2945	2945	0
94	20241119	170600	10521465	2945	2945	2945	2945	0
95	20241119	170500	10521465	2945	2945	2945	2945	0
96	20241119	170400	10521465	2945	2945	2945	2945	0
97	20241119	170300	10521465	2945	2945	2945	2945	0
98	20241119	170200	10521465	2945	2945	2945	2945	0
99	20241119	170100	10521465	2945	2945	2945	2945	0
100	20241119	170000	10521465	2945	2945	2945	2945	0
101	20241119	165900	10521465	2945	2945	2945	2945	0
102	20241119	165800	10521465	2945	2945	2945	2945	0
103	20241119	165700	10521465	2945	2945	2945	2945	0
104	20241119	165600	10521465	2945	2945	2945	2945	0
105	20241119	165500	10521465	2945	2945	2945	2945	0
106	20241119	165400	10521465	2945	2945	2945	2945	0
107	20241119	165300	10521465	2945	2945	2945	2945	0
108	20241119	165200	10521465	2945	2945	2945	2945	0
109	20241119	165100	10521465	2945	2945	2945	2945	0
110	20241119	165000	10521465	2945	2945	2945	2945	0
111	20241119	164900	10521465	2945	2945	2945	2945	0
112	20241119	164800	10521465	2945	2945	2945	2945	0
113	20241119	164700	10521465	2945	2945	2945	2945	0
114	20241119	164600	10521465	2945	2945	2945	2945	0
115	20241119	164500	10521465	2945	2945	2945	2945	0
116	20241119	164400	10521465	2945	2945	2945	2945	0
117	20241119	164300	10521465	2945	2945	2945	2945	0
118	20241119	164200	10521465	2945	2945	2945	2945	0
119	20241119	164100	10521465	2945	2945	2945	2945	0
120	20241119	164000	10521465	2945	2945	2945	2945	0
121	20241119	163900	10521465	2945	2945	2945	2945	0
122	20241119	163800	10521465	2945	2945	2945	2945	951
123	20241119	163700	10521465	2945	2945	2945	2945	0
124	20241119	163600	10521465	2945	2945	2945	2945	0
125	20241119	163500	10521465	2945	2945	2945	2945	0
126	20241119	163400	10521465	2945	2945	2945	2945	0
127	20241119	163300	10521465	2945	2945	2945	2945	0
128	20241119	163200	10521465	2945	2945	2945	2945	0
129	20241119	163100	10521465	2945	2945	2945	2945	0
130	20241119	163000	10521465	2945	2945	2945	2945	0
131	20241119	162900	10521465	2945	2945	2945	2945	0
132	20241119	162800	10521465	2945	2945	2945	2945	0
133	20241119	162700	10521465	2945	2945	2945	2945	0
134	20241119	162600	10521465	2945	2945	2945	2945	0
135	20241119	162500	10521465	2945	2945	2945	2945	0
136	20241119	162400	10521465	2945	2945	2945	2945	0
137	20241119	162300	10521465	2945	2945	2945	2945	0
138	20241119	162200	10521465	2945	2945	2945	2945	0
139	20241119	162100	10521465	2945	2945	2945	2945	0
140	20241119	162000	10521465	2945	2945	2945	2945	0
141	20241119	161900	10521465	2945	2945	2945	2945	0
142	20241119	161800	10521465	2945	2945	2945	2945	0
143	20241119	161700	10521465	2945	2945	2945	2945	0
144	20241119	161600	10521465	2945	2945	2945	2945	0
145	20241119	161500	10521465	2945	2945	2945	2945	0
146	20241119	161400	10521465	2945	2945	2945	2945	0
147	20241119	161300	10521465	2945	2945	2945	2945	0
148	20241119	161200	10521465	2945	2945	2945	2945	0
149	20241119	161100	10521465	2945	2945	2945	2945	0
150	20241119	161000	10521465	2945	2945	2945	2945	0
151	20241119	160900	10521465	2945	2945	2945	2945	0
152	20241119	160800	10521465	2945	2945	2945	2945	951
153	20241119	160700	10521465	2945	2945	2945	2945	0
154	20241119	160600	10521465	2945	2945	2945	2945	0
155	20241119	160500	10521465	2945	2945	2945	2945	0
156	20241119	160400	10521465	2945	2945	2945	2945	0
157	20241119	160300	10521465	2945	2945	2945	2945	0
158	20241119	160200	10521465	2945	2945	2945	2945	0
159	20241119	160100	10521465	2945	2945	2945	2945	0
160	20241119	160000	10521465	2945	2945	2945	2945	0
161	20241119	155900	10521465	2945	2945	2945	2945	0
162	20241119	155800	10521465	2945	2945	2945	2945	0
163	20241119	155700	10521465	2945	2945	2945	2945	0
164	20241119	155600	10521465	2945	2945	2945	2945	0
165	20241119	155500	10521465	2945	2945	2945	2945	0
166	20241119	155400	10521465	2945	2945	2945	2945	0
167	20241119	155300	10521465	2945	2945	2945	2945	0
168	20241119	155200	10521465	2945	2945	2945	2945	0
169	20241119	155100	10521465	2945	2945	2945	2945	0
170	20241119	155000	10521465	2945	2945	2945	2945	0
171	20241119	154900	10521465	2945	2945	2945	2945	0
172	20241119	154800	10521465	2945	2945	2945	2945	0
173	20241119	154700	10521465	2945	2945	2945	2945	0
174	20241119	154600	10521465	2945	2945	2945	2945	0
175	20241119	154500	10521465	2945	2945	2945	2945	0
176	20241119	154400	10521465	2945	2945	2945	2945	0
177	20241119	154300	10521465	2945	2945	2945	2945	0
178	20241119	154200	10521465	2945	2945	2945	2945	0
179	20241119	154100	10521465	2945	2945	2945	2945	0
180	20241119	154000	10521465	2945	2945	2945	2945	0
181	20241119	153900	10521465	2945	2945	2945	2945	0
182	20241119	153800	10521465	2945	2945	2945	2945	951
183	20241119	153700	10521465	2945	2945	2945	2945	0
184	20241119	153600	10521465	2945	2945	2945	2945	0
185	20241119	153500	10521465	2945	2945	2945	2945	0
186	20241119	153400	10521465	2945	2945	2945	2945	0
187	20241119	153300	10521465	2945	2945	2945	2945	0
188	20241119	153200	10521465	2945	2945	2945	2945	0
189	20241119	153100	10521465	2945	2945	2945	2945	0
190	20241119	153000	10521465	2945	2945	2945	2945	951
191	20241119	152900	7720770	2945	2945	2945	2945	0
192	20241119	152800	7720770	2945	2945	2945	2945	0
193	20241119	152700	7720770	2945	2945	2945	2945	0
194	20241119	152600	7720770	2945	2945	2945	2945	0
195	20241119	152500	7720770	2945	2945	2945	2945	0
196	20241119	152400	7720770	2945	2945	2945	2945	0
197	20241119	152300	7720770	2945	2945	2945	2945	0
198	20241119	152200	7720770	2945	2945	2945	2945	0
199	20241119	152100	7720770	2945	2945	2945	2945	0
200	20241119	152000	7720770	2945	2945	2945	2945	0
201	20241119	151900	7720770	2945	2945	2945	2945	1
202	20241119	151800	7717825	2920	2920	2920	2920	0
203	20241119	151700	7717825	2920	2920	2920	2920	0
204	20241119	151600	7717825	2920	2920	2920	2920	0
205	20241119	151500	7717825	2920	2910	2920	2905	1266
206	20241119	151400	4024050	2920	2920	2920	2920	0
207	20241119	151300	4024050	2920	2920	2920	2920	0
208	20241119	151200	4024050	2920	2920	2920	2920	0
209	20241119	151100	4024050	2920	2920	2920	2920	0
210	20241119	151000	4024050	2920	2920	2920	2920	0
211	20241119	150900	4024050	2920	2920	2920	2920	0
212	20241119	150800	4024050	2920	2920	2920	2920	0
213	20241119	150700	4024050	2920	2920	2920	2920	0
214	20241119	150600	4024050	2920	2920	2920	2920	0
215	20241119	150500	4024050	2920	2920	2920	2920	0
216	20241119	150400	4024050	2920	2920	2920	2920	0
217	20241119	150300	4024050	2920	2920	2920	2920	0
218	20241119	150200	4024050	2920	2920	2920	2920	0
219	20241119	150100	4024050	2920	2920	2920	2920	0
220	20241119	150000	4024050	2920	2920	2920	2920	0
221	20241119	145900	4024050	2920	2920	2920	2920	0
222	20241119	145800	4024050	2920	2920	2920	2920	0
223	20241119	145700	4024050	2920	2920	2920	2920	0
224	20241119	145600	4024050	2920	2920	2920	2920	0
225	20241119	145500	4024050	2920	2920	2920	2920	0
226	20241119	145400	4024050	2920	2920	2920	2920	0
227	20241119	145300	4024050	2920	2920	2920	2920	0
228	20241119	145200	4024050	2920	2920	2920	2920	0
229	20241119	145100	4024050	2920	2920	2920	2920	0
230	20241119	145000	4024050	2920	2920	2920	2920	0
231	20241119	144900	4024050	2920	2920	2920	2920	0
232	20241119	144800	4024050	2920	2920	2920	2920	0
233	20241119	144700	4024050	2920	2920	2920	2920	0
234	20241119	144600	4024050	2920	2920	2920	2920	135
235	20241119	144500	3629850	2920	2920	2920	2920	0
236	20241119	144400	3629850	2920	2920	2920	2920	0
237	20241119	144300	3629850	2920	2920	2920	2920	0
238	20241119	144200	3629850	2920	2920	2920	2920	0
239	20241119	144100	3629850	2920	2920	2920	2920	0
240	20241119	144000	3629850	2920	2920	2920	2920	0
241	20241119	143900	3629850	2920	2920	2920	2920	0
242	20241119	143800	3629850	2920	2920	2920	2920	0
243	20241119	143700	3629850	2920	2920	2920	2920	0
244	20241119	143600	3629850	2920	2920	2920	2920	0
245	20241119	143500	3629850	2920	2920	2920	2920	0
246	20241119	143400	3629850	2920	2920	2920	2920	0
247	20241119	143300	3629850	2920	2910	2920	2910	22
248	20241119	143200	3565730	2905	2905	2905	2905	0
249	20241119	143100	3565730	2905	2905	2905	2905	0
250	20241119	143000	3565730	2905	2905	2905	2905	0
251	20241119	142900	3565730	2905	2905	2905	2905	0
252	20241119	142800	3565730	2905	2905	2905	2905	0
253	20241119	142700	3565730	2905	2905	2905	2905	0
254	20241119	142600	3565730	2905	2905	2905	2905	14
255	20241119	142500	3525060	2905	2905	2905	2905	0
256	20241119	142400	3525060	2905	2905	2905	2905	0
257	20241119	142300	3525060	2905	2905	2905	2905	0
258	20241119	142200	3525060	2905	2905	2905	2905	1
259	20241119	142100	3522155	2890	2890	2890	2890	0
260	20241119	142000	3522155	2890	2890	2890	2890	0
261	20241119	141900	3522155	2890	2890	2890	2890	0
262	20241119	141800	3522155	2890	2890	2890	2890	0
263	20241119	141700	3522155	2890	2890	2890	2890	0
264	20241119	141600	3522155	2890	2890	2890	2890	0
265	20241119	141500	3522155	2890	2890	2890	2890	0
266	20241119	141400	3522155	2890	2890	2890	2890	0
267	20241119	141300	3522155	2890	2890	2890	2890	0
268	20241119	141200	3522155	2890	2890	2890	2890	0
269	20241119	141100	3522155	2890	2890	2890	2890	0
270	20241119	141000	3522155	2890	2890	2890	2890	0
271	20241119	140900	3522155	2890	2890	2890	2890	0
272	20241119	140800	3522155	2890	2890	2890	2890	0
273	20241119	140700	3522155	2890	2890	2890	2890	0
274	20241119	140600	3522155	2890	2890	2890	2890	0
275	20241119	140500	3522155	2890	2890	2890	2890	0
276	20241119	140400	3522155	2890	2890	2890	2890	0
277	20241119	140300	3522155	2890	2890	2890	2890	0
278	20241119	140200	3522155	2890	2890	2890	2890	0
279	20241119	140100	3522155	2890	2890	2890	2890	0
280	20241119	140000	3522155	2890	2890	2890	2890	0
281	20241119	135900	3522155	2890	2890	2890	2890	0
282	20241119	135800	3522155	2890	2890	2890	2890	0
283	20241119	135700	3522155	2890	2890	2890	2890	0
284	20241119	135600	3522155	2890	2890	2890	2890	0
285	20241119	135500	3522155	2890	2890	2890	2890	0
286	20241119	135400	3522155	2890	2890	2890	2890	0
287	20241119	135300	3522155	2890	2890	2890	2890	0
288	20241119	135200	3522155	2890	2890	2890	2890	0
289	20241119	135100	3522155	2890	2890	2890	2890	0
290	20241119	135000	3522155	2890	2890	2890	2890	0
291	20241119	134900	3522155	2890	2890	2890	2890	0
292	20241119	134800	3522155	2890	2890	2890	2890	0
293	20241119	134700	3522155	2890	2890	2890	2890	0
294	20241119	134600	3522155	2890	2890	2890	2890	0
295	20241119	134500	3522155	2890	2890	2890	2890	0
296	20241119	134400	3522155	2890	2890	2890	2890	0
297	20241119	134300	3522155	2890	2890	2890	2890	0
298	20241119	134200	3522155	2890	2890	2890	2890	0
299	20241119	134100	3522155	2890	2890	2890	2890	0
300	20241119	134000	3522155	2890	2890	2890	2890	0
301	20241119	133900	3522155	2890	2890	2890	2890	0
302	20241119	133800	3522155	2890	2890	2890	2890	0
303	20241119	133700	3522155	2890	2890	2890	2890	0
304	20241119	133600	3522155	2890	2890	2890	2890	0
305	20241119	133500	3522155	2890	2890	2890	2890	0
306	20241119	133400	3522155	2890	2890	2890	2890	0
307	20241119	133300	3522155	2890	2890	2890	2890	0
308	20241119	133200	3522155	2890	2890	2890	2890	0
309	20241119	133100	3522155	2890	2890	2890	2890	0
310	20241119	133000	3522155	2890	2890	2890	2890	0
311	20241119	132900	3522155	2890	2890	2890	2890	0
312	20241119	132800	3522155	2890	2890	2890	2890	0
313	20241119	132700	3522155	2890	2890	2890	2890	0
314	20241119	132600	3522155	2890	2890	2890	2890	0
315	20241119	132500	3522155	2890	2890	2890	2890	0
316	20241119	132400	3522155	2890	2890	2890	2890	0
317	20241119	132300	3522155	2890	2890	2890	2890	0
318	20241119	132200	3522155	2890	2890	2890	2890	0
319	20241119	132100	3522155	2890	2890	2890	2890	0
320	20241119	132000	3522155	2890	2890	2890	2890	0
321	20241119	131900	3522155	2890	2890	2890	2890	0
322	20241119	131800	3522155	2890	2890	2890	2890	0
323	20241119	131700	3522155	2890	2890	2890	2890	0
324	20241119	131600	3522155	2890	2890	2890	2890	0
325	20241119	131500	3522155	2890	2890	2890	2890	0
326	20241119	131400	3522155	2890	2890	2890	2890	0
327	20241119	131300	3522155	2890	2890	2890	2890	0
328	20241119	131200	3522155	2890	2890	2890	2890	0
329	20241119	131100	3522155	2890	2890	2890	2890	0
330	20241119	131000	3522155	2890	2890	2890	2890	0
331	20241119	130900	3522155	2890	2890	2890	2890	0
332	20241119	130800	3522155	2890	2890	2890	2890	0
333	20241119	130700	3522155	2890	2890	2890	2890	0
334	20241119	130600	3522155	2890	2890	2890	2890	0
335	20241119	130500	3522155	2890	2890	2890	2890	0
336	20241119	130400	3522155	2890	2890	2890	2890	0
337	20241119	130300	3522155	2890	2890	2890	2890	0
338	20241119	130200	3522155	2890	2890	2890	2890	0
339	20241119	130100	3522155	2890	2890	2890	2890	0
340	20241119	130000	3522155	2890	2890	2890	2890	0
341	20241119	125900	3522155	2890	2890	2890	2890	0
342	20241119	125800	3522155	2890	2890	2890	2890	0
343	20241119	125700	3522155	2890	2890	2890	2890	0
344	20241119	125600	3522155	2890	2890	2890	2890	0
345	20241119	125500	3522155	2890	2890	2890	2890	0
346	20241119	125400	3522155	2890	2890	2890	2890	0
347	20241119	125300	3522155	2890	2890	2890	2890	160
348	20241119	125200	3059755	2890	2890	2890	2890	0
349	20241119	125100	3059755	2890	2890	2890	2890	0
350	20241119	125000	3059755	2890	2890	2890	2890	0
351	20241119	124900	3059755	2890	2890	2890	2890	0
352	20241119	124800	3059755	2890	2890	2890	2890	0
353	20241119	124700	3059755	2890	2890	2890	2890	0
354	20241119	124600	3059755	2890	2890	2890	2890	0
355	20241119	124500	3059755	2890	2890	2890	2890	0
356	20241119	124400	3059755	2890	2890	2890	2890	0
357	20241119	124300	3059755	2890	2890	2890	2890	0
358	20241119	124200	3059755	2890	2890	2890	2890	0
359	20241119	124100	3059755	2890	2890	2890	2890	0
360	20241119	124000	3059755	2890	2890	2890	2890	0
361	20241119	123900	3059755	2890	2890	2890	2890	0
362	20241119	123800	3059755	2890	2890	2890	2890	0
363	20241119	123700	3059755	2890	2890	2890	2890	0
364	20241119	123600	3059755	2890	2890	2890	2890	0
365	20241119	123500	3059755	2890	2890	2890	2890	0
366	20241119	123400	3059755	2890	2890	2890	2890	0
367	20241119	123300	3059755	2890	2890	2890	2890	0
368	20241119	123200	3059755	2890	2890	2890	2890	0
369	20241119	123100	3059755	2890	2890	2890	2890	0
370	20241119	123000	3059755	2890	2890	2890	2890	0
371	20241119	122900	3059755	2890	2890	2890	2890	0
372	20241119	122800	3059755	2890	2890	2890	2890	0
373	20241119	122700	3059755	2890	2890	2890	2890	0
374	20241119	122600	3059755	2890	2890	2890	2890	0
375	20241119	122500	3059755	2890	2890	2890	2890	0
376	20241119	122400	3059755	2890	2890	2890	2890	0
377	20241119	122300	3059755	2890	2890	2890	2890	0
378	20241119	122200	3059755	2890	2895	2895	2890	85
379	20241119	122100	2813995	2905	2905	2905	2905	0
380	20241119	122000	2813995	2905	2905	2905	2905	0
381	20241119	121900	2813995	2905	2905	2905	2905	0
382	20241119	121800	2813995	2905	2905	2905	2905	0
383	20241119	121700	2813995	2905	2905	2905	2905	0
384	20241119	121600	2813995	2905	2905	2905	2905	0
385	20241119	121500	2813995	2905	2905	2905	2905	0
386	20241119	121400	2813995	2905	2905	2905	2905	0
387	20241119	121300	2813995	2905	2905	2905	2905	0
388	20241119	121200	2813995	2905	2905	2905	2905	0
389	20241119	121100	2813995	2905	2905	2905	2905	0
390	20241119	121000	2813995	2905	2905	2905	2905	0
391	20241119	120900	2813995	2905	2905	2905	2905	0
392	20241119	120800	2813995	2905	2905	2905	2905	0
393	20241119	120700	2813995	2905	2905	2905	2905	0
394	20241119	120600	2813995	2905	2905	2905	2905	0
395	20241119	120500	2813995	2905	2905	2905	2905	0
396	20241119	120400	2813995	2905	2905	2905	2905	0
397	20241119	120300	2813995	2905	2905	2905	2905	0
398	20241119	120200	2813995	2905	2905	2905	2905	0
399	20241119	120100	2813995	2905	2905	2905	2905	0
400	20241119	120000	2813995	2905	2905	2905	2905	0
401	20241119	115900	2813995	2905	2905	2905	2905	0
402	20241119	115800	2813995	2905	2905	2905	2905	0
403	20241119	115700	2813995	2905	2905	2905	2905	0
404	20241119	115600	2813995	2905	2905	2905	2905	0
405	20241119	115500	2813995	2905	2905	2905	2905	0
406	20241119	115400	2813995	2905	2905	2905	2905	0
407	20241119	115300	2813995	2905	2905	2905	2905	0
408	20241119	115200	2813995	2905	2905	2905	2905	0
409	20241119	115100	2813995	2905	2905	2905	2905	0
410	20241119	115000	2813995	2905	2905	2905	2905	0
411	20241119	114900	2813995	2905	2905	2905	2905	2
412	20241119	114800	2808185	2905	2905	2905	2905	0
413	20241119	114700	2808185	2905	2905	2905	2905	0
414	20241119	114600	2808185	2905	2905	2905	2905	0
415	20241119	114500	2808185	2905	2905	2905	2905	0
416	20241119	114400	2808185	2905	2905	2905	2905	0
417	20241119	114300	2808185	2905	2905	2905	2905	0
418	20241119	114200	2808185	2905	2905	2905	2905	0
419	20241119	114100	2808185	2905	2905	2905	2905	0
420	20241119	114000	2808185	2905	2905	2905	2905	0
421	20241119	113900	2808185	2905	2905	2905	2905	0
422	20241119	113800	2808185	2905	2905	2905	2905	0
423	20241119	113700	2808185	2905	2905	2905	2905	0
424	20241119	113600	2808185	2905	2905	2905	2905	0
425	20241119	113500	2808185	2905	2905	2905	2905	0
426	20241119	113400	2808185	2905	2905	2905	2905	0
427	20241119	113300	2808185	2905	2905	2905	2905	0
428	20241119	113200	2808185	2905	2905	2905	2905	0
429	20241119	113100	2808185	2905	2905	2905	2905	0
430	20241119	113000	2808185	2905	2905	2905	2905	0
431	20241119	112900	2808185	2905	2905	2905	2905	0
432	20241119	112800	2808185	2905	2905	2905	2905	0
433	20241119	112700	2808185	2905	2905	2905	2905	0
434	20241119	112600	2808185	2905	2905	2905	2905	1
435	20241119	112500	2805280	2890	2890	2890	2890	0
436	20241119	112400	2805280	2890	2890	2890	2890	0
437	20241119	112300	2805280	2890	2890	2890	2890	0
438	20241119	112200	2805280	2890	2890	2890	2890	0
439	20241119	112100	2805280	2890	2890	2890	2890	0
440	20241119	112000	2805280	2890	2890	2890	2890	0
441	20241119	111900	2805280	2890	2890	2890	2890	0
442	20241119	111800	2805280	2890	2900	2900	2890	104
443	20241119	111700	2504370	2905	2905	2905	2905	0
444	20241119	111600	2504370	2905	2905	2905	2905	0
445	20241119	111500	2504370	2905	2905	2905	2905	0
446	20241119	111400	2504370	2905	2905	2905	2905	0
447	20241119	111300	2504370	2905	2905	2905	2905	0
448	20241119	111200	2504370	2905	2905	2905	2905	0
449	20241119	111100	2504370	2905	2905	2905	2905	27
450	20241119	111000	2425935	2910	2910	2910	2910	0
451	20241119	110900	2425935	2910	2910	2910	2910	0
452	20241119	110800	2425935	2910	2910	2910	2910	0
453	20241119	110700	2425935	2910	2910	2910	2910	0
454	20241119	110600	2425935	2910	2910	2910	2910	0
455	20241119	110500	2425935	2910	2915	2915	2910	75
456	20241119	110400	2207340	2915	2915	2915	2915	0
457	20241119	110300	2207340	2915	2915	2915	2915	0
458	20241119	110200	2207340	2915	2915	2915	2915	0
459	20241119	110100	2207340	2915	2915	2915	2915	0
460	20241119	110000	2207340	2915	2915	2915	2915	0
461	20241119	105900	2207340	2915	2915	2915	2915	0
462	20241119	105800	2207340	2915	2915	2915	2915	0
463	20241119	105700	2207340	2915	2915	2915	2915	0
464	20241119	105600	2207340	2915	2915	2915	2915	0
465	20241119	105500	2207340	2915	2915	2915	2915	0
466	20241119	105400	2207340	2915	2915	2915	2915	0
467	20241119	105300	2207340	2915	2915	2915	2915	0
468	20241119	105200	2207340	2915	2915	2915	2915	20
469	20241119	105100	2149040	2915	2915	2915	2915	0
470	20241119	105000	2149040	2915	2915	2915	2915	10
471	20241119	104900	2119890	2915	2915	2915	2915	0
472	20241119	104800	2119890	2915	2915	2915	2915	0
473	20241119	104700	2119890	2915	2915	2915	2915	0
474	20241119	104600	2119890	2915	2915	2915	2915	0
475	20241119	104500	2119890	2915	2915	2915	2915	0
476	20241119	104400	2119890	2915	2915	2915	2915	0
477	20241119	104300	2119890	2915	2915	2915	2915	0
478	20241119	104200	2119890	2915	2915	2915	2915	0
479	20241119	104100	2119890	2915	2915	2915	2915	0
480	20241119	104000	2119890	2915	2915	2915	2915	0
481	20241119	103900	2119890	2915	2915	2915	2915	0
482	20241119	103800	2119890	2915	2915	2915	2915	0
483	20241119	103700	2119890	2915	2915	2915	2915	0
484	20241119	103600	2119890	2915	2915	2915	2915	0
485	20241119	103500	2119890	2915	2915	2915	2915	5
486	20241119	103400	2105315	2915	2915	2915	2915	30
487	20241119	103300	2017865	2915	2915	2915	2915	0
488	20241119	103200	2017865	2915	2915	2915	2915	0
489	20241119	103100	2017865	2915	2915	2915	2915	0
490	20241119	103000	2017865	2915	2915	2915	2915	0
491	20241119	102900	2017865	2915	2915	2915	2915	0
492	20241119	102800	2017865	2915	2915	2915	2915	0
493	20241119	102700	2017865	2915	2915	2915	2915	0
494	20241119	102600	2017865	2915	2915	2915	2915	0
495	20241119	102500	2017865	2915	2915	2915	2915	0
496	20241119	102400	2017865	2915	2915	2915	2915	0
497	20241119	102300	2017865	2915	2915	2915	2915	0
498	20241119	102200	2017865	2915	2915	2915	2915	0
499	20241119	102100	2017865	2915	2915	2915	2915	0
500	20241119	102000	2017865	2915	2915	2915	2915	0
501	20241119	101900	2017865	2915	2915	2915	2915	0
502	20241119	101800	2017865	2915	2915	2915	2915	0
503	20241119	101700	2017865	2915	2915	2915	2915	0
504	20241119	101600	2017865	2915	2915	2915	2915	0
505	20241119	101500	2017865	2915	2915	2915	2915	0
506	20241119	101400	2017865	2915	2915	2915	2915	0
507	20241119	101300	2017865	2915	2915	2915	2915	0
508	20241119	101200	2017865	2915	2915	2915	2915	0
509	20241119	101100	2017865	2915	2915	2915	2915	0
510	20241119	101000	2017865	2915	2915	2915	2915	0
511	20241119	100900	2017865	2915	2915	2915	2915	1
512	20241119	100800	2014950	2945	2945	2945	2945	0
513	20241119	100700	2014950	2945	2945	2945	2945	0
514	20241119	100600	2014950	2945	2945	2945	2945	0
515	20241119	100500	2014950	2945	2945	2945	2945	0
516	20241119	100400	2014950	2945	2945	2945	2945	0
517	20241119	100300	2014950	2945	2945	2945	2945	0
518	20241119	100200	2014950	2945	2945	2945	2945	0
519	20241119	100100	2014950	2945	2945	2945	2945	0
520	20241119	100000	2014950	2945	2945	2945	2945	0
521	20241119	095900	2014950	2945	2945	2945	2945	0
522	20241119	095800	2014950	2945	2945	2945	2945	0
523	20241119	095700	2014950	2945	2945	2945	2945	0
524	20241119	095600	2014950	2945	2945	2945	2945	0
525	20241119	095500	2014950	2945	2945	2945	2945	0
526	20241119	095400	2014950	2945	2945	2945	2945	0
527	20241119	095300	2014950	2945	2945	2945	2945	0
528	20241119	095200	2014950	2945	2945	2945	2945	0
529	20241119	095100	2014950	2945	2945	2945	2945	0
530	20241119	095000	2014950	2945	2945	2945	2945	0
531	20241119	094900	2014950	2945	2945	2945	2945	0
532	20241119	094800	2014950	2945	2945	2945	2945	0
533	20241119	094700	2014950	2945	2945	2945	2945	0
534	20241119	094600	2014950	2945	2945	2945	2945	0
535	20241119	094500	2014950	2945	2945	2945	2945	0
536	20241119	094400	2014950	2945	2945	2945	2945	0
537	20241119	094300	2014950	2945	2945	2945	2945	0
538	20241119	094200	2014950	2945	2945	2945	2945	0
539	20241119	094100	2014950	2945	2920	2945	2920	6
540	20241119	094000	1997365	2945	2920	2945	2920	2
541	20241119	093900	1991500	2950	2950	2950	2950	0
542	20241119	093800	1991500	2950	2950	2950	2950	1
543	20241119	093700	1988550	2920	2930	2955	2920	40
544	20241119	093600	1871145	2950	2960	2960	2930	53
545	20241119	093500	1714345	2960	2960	2960	2960	0
546	20241119	093400	1714345	2960	2960	2960	2960	0
547	20241119	093300	1714345	2960	2960	2960	2960	0
548	20241119	093200	1714345	2960	2960	2960	2960	0
549	20241119	093100	1714345	2960	2930	2965	2930	83
550	20241119	093000	1468685	2960	2965	2965	2930	11
551	20241119	092900	1436270	2935	2935	2965	2935	21
552	20241119	092800	1374355	2960	2945	2970	2930	24
553	20241119	092700	1303570	2975	2930	2975	2920	51
554	20241119	092600	1153090	2950	2945	2955	2920	199
555	20241119	092500	569870	2975	2925	2975	2925	3
556	20241119	092400	561045	2950	2955	2955	2925	12
557	20241119	092300	525755	2920	2920	2935	2920	13
558	20241119	092200	487705	2920	2930	2965	2920	68
559	20241119	092100	288380	2930	2950	2965	2930	51
560	20241119	092000	138545	2935	2970	2970	2935	20
561	20241119	091900	79615	2940	2940	2940	2940	0
562	20241119	091800	79615	2940	2940	2940	2940	0
563	20241119	091700	79615	2940	2965	2970	2935	10
564	20241119	091600	50080	2935	2985	2985	2935	12
565	20241119	091500	14635	2925	2925	2925	2925	0
566	20241119	091400	14635	2925	2925	2925	2925	0
567	20241119	091300	14635	2925	2925	2925	2925	0
568	20241119	091200	14635	2925	2925	2925	2925	0
569	20241119	091100	14635	2925	2925	2925	2925	0
570	20241119	091000	14635	2925	2925	2925	2925	0
571	20241119	090900	14635	2925	2920	2950	2920	5
572	20241119	090800	0	2940	2940	2940	2940	0
573	20241119	090700	0	2940	2940	2940	2940	0
574	20241119	090600	0	2940	2940	2940	2940	0
575	20241119	090500	0	2940	2940	2940	2940	0
576	20241119	090400	0	2940	2940	2940	2940	0
577	20241119	090300	0	2940	2940	2940	2940	0
578	20241119	090200	0	2940	2940	2940	2940	0
579	20241119	090100	0	2940	2940	2940	2940	0
580	20241119	090000	0	2940	2940	2940	2940	0