KissMeData/002220/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183600	21138860	2500	2500	2500	2500	1169
3	20231106	183500	21138860	2500	2500	2500	2500	0
4	20231106	183400	21138860	2500	2500	2500	2500	0
5	20231106	183300	21138860	2500	2500	2500	2500	0
6	20231106	183200	21138860	2500	2500	2500	2500	0
7	20231106	183100	21138860	2500	2500	2500	2500	0
8	20231106	183000	21138860	2500	2500	2500	2500	0
9	20231106	182900	21138860	2500	2500	2500	2500	0
10	20231106	182800	21138860	2500	2500	2500	2500	0
11	20231106	182700	21138860	2500	2500	2500	2500	0
12	20231106	182600	21138860	2500	2500	2500	2500	0
13	20231106	182500	21138860	2500	2500	2500	2500	0
14	20231106	182400	21138860	2500	2500	2500	2500	0
15	20231106	182300	21138860	2500	2500	2500	2500	0
16	20231106	182200	21138860	2500	2500	2500	2500	0
17	20231106	182100	21138860	2500	2500	2500	2500	0
18	20231106	182000	21138860	2500	2500	2500	2500	0
19	20231106	181900	21138860	2500	2500	2500	2500	0
20	20231106	181800	21138860	2500	2500	2500	2500	0
21	20231106	181700	21138860	2500	2500	2500	2500	0
22	20231106	181600	21138860	2500	2500	2500	2500	0
23	20231106	181500	21138860	2500	2500	2500	2500	0
24	20231106	181400	21138860	2500	2500	2500	2500	0
25	20231106	181300	21138860	2500	2500	2500	2500	0
26	20231106	181200	21138860	2500	2500	2500	2500	0
27	20231106	181100	21138860	2500	2500	2500	2500	0
28	20231106	181000	21138860	2500	2500	2500	2500	0
29	20231106	180900	21138860	2500	2500	2500	2500	0
30	20231106	180800	21138860	2500	2500	2500	2500	0
31	20231106	180700	21138860	2500	2500	2500	2500	0
32	20231106	180600	21138860	2500	2500	2500	2500	1169
33	20231106	180500	21138860	2500	2500	2500	2500	0
34	20231106	180400	21138860	2500	2500	2500	2500	0
35	20231106	180300	21138860	2500	2500	2500	2500	0
36	20231106	180200	21138860	2500	2500	2500	2500	0
37	20231106	180100	21138860	2500	2500	2500	2500	0
38	20231106	180000	21138860	2500	2500	2500	2500	0
39	20231106	175900	21138860	2500	2500	2500	2500	0
40	20231106	175800	21138860	2500	2500	2500	2500	0
41	20231106	175700	21138860	2500	2500	2500	2500	0
42	20231106	175600	21138860	2500	2500	2500	2500	0
43	20231106	175500	21138860	2500	2500	2500	2500	0
44	20231106	175400	21138860	2500	2500	2500	2500	0
45	20231106	175300	21138860	2500	2500	2500	2500	0
46	20231106	175200	21138860	2500	2500	2500	2500	0
47	20231106	175100	21138860	2500	2500	2500	2500	0
48	20231106	175000	21138860	2500	2500	2500	2500	0
49	20231106	174900	21138860	2500	2500	2500	2500	0
50	20231106	174800	21138860	2500	2500	2500	2500	0
51	20231106	174700	21138860	2500	2500	2500	2500	0
52	20231106	174600	21138860	2500	2500	2500	2500	0
53	20231106	174500	21138860	2500	2500	2500	2500	0
54	20231106	174400	21138860	2500	2500	2500	2500	0
55	20231106	174300	21138860	2500	2500	2500	2500	0
56	20231106	174200	21138860	2500	2500	2500	2500	0
57	20231106	174100	21138860	2500	2500	2500	2500	0
58	20231106	174000	21138860	2500	2500	2500	2500	0
59	20231106	173900	21138860	2500	2500	2500	2500	0
60	20231106	173800	21138860	2500	2500	2500	2500	0
61	20231106	173700	21138860	2500	2500	2500	2500	0
62	20231106	173600	21138860	2500	2500	2500	2500	1169
63	20231106	173500	21138860	2500	2500	2500	2500	0
64	20231106	173400	21138860	2500	2500	2500	2500	0
65	20231106	173300	21138860	2500	2500	2500	2500	0
66	20231106	173200	21138860	2500	2500	2500	2500	0
67	20231106	173100	21138860	2500	2500	2500	2500	0
68	20231106	173000	21138860	2500	2500	2500	2500	0
69	20231106	172900	21138860	2500	2500	2500	2500	0
70	20231106	172800	21138860	2500	2500	2500	2500	0
71	20231106	172700	21138860	2500	2500	2500	2500	0
72	20231106	172600	21138860	2500	2500	2500	2500	0
73	20231106	172500	21138860	2500	2500	2500	2500	0
74	20231106	172400	21138860	2500	2500	2500	2500	0
75	20231106	172300	21138860	2500	2500	2500	2500	0
76	20231106	172200	21138860	2500	2500	2500	2500	0
77	20231106	172100	21138860	2500	2500	2500	2500	0
78	20231106	172000	21138860	2500	2500	2500	2500	0
79	20231106	171900	21138860	2500	2500	2500	2500	0
80	20231106	171800	21138860	2500	2500	2500	2500	0
81	20231106	171700	21138860	2500	2500	2500	2500	0
82	20231106	171600	21138860	2500	2500	2500	2500	0
83	20231106	171500	21138860	2500	2500	2500	2500	0
84	20231106	171400	21138860	2500	2500	2500	2500	0
85	20231106	171300	21138860	2500	2500	2500	2500	0
86	20231106	171200	21138860	2500	2500	2500	2500	0
87	20231106	171100	21138860	2500	2500	2500	2500	0
88	20231106	171000	21138860	2500	2500	2500	2500	0
89	20231106	170900	21138860	2500	2500	2500	2500	0
90	20231106	170800	21138860	2500	2500	2500	2500	0
91	20231106	170700	21138860	2500	2500	2500	2500	0
92	20231106	170600	21138860	2500	2500	2500	2500	1169
93	20231106	170500	21138860	2500	2500	2500	2500	0
94	20231106	170400	21138860	2500	2500	2500	2500	0
95	20231106	170300	21138860	2500	2500	2500	2500	0
96	20231106	170200	21138860	2500	2500	2500	2500	0
97	20231106	170100	21138860	2500	2500	2500	2500	0
98	20231106	170000	21138860	2500	2500	2500	2500	0
99	20231106	165900	21138860	2500	2500	2500	2500	0
100	20231106	165800	21138860	2500	2500	2500	2500	0
101	20231106	165700	21138860	2500	2500	2500	2500	0
102	20231106	165600	21138860	2500	2500	2500	2500	0
103	20231106	165500	21138860	2500	2500	2500	2500	0
104	20231106	165400	21138860	2500	2500	2500	2500	0
105	20231106	165300	21138860	2500	2500	2500	2500	0
106	20231106	165200	21138860	2500	2500	2500	2500	0
107	20231106	165100	21138860	2500	2500	2500	2500	0
108	20231106	165000	21138860	2500	2500	2500	2500	0
109	20231106	164900	21138860	2500	2500	2500	2500	0
110	20231106	164800	21138860	2500	2500	2500	2500	0
111	20231106	164700	21138860	2500	2500	2500	2500	0
112	20231106	164600	21138860	2500	2500	2500	2500	0
113	20231106	164500	21138860	2500	2500	2500	2500	0
114	20231106	164400	21138860	2500	2500	2500	2500	0
115	20231106	164300	21138860	2500	2500	2500	2500	0
116	20231106	164200	21138860	2500	2500	2500	2500	0
117	20231106	164100	21138860	2500	2500	2500	2500	0
118	20231106	164000	21138860	2500	2500	2500	2500	0
119	20231106	163900	21138860	2500	2500	2500	2500	0
120	20231106	163800	21138860	2500	2500	2500	2500	0
121	20231106	163700	21138860	2500	2500	2500	2500	0
122	20231106	163600	21138860	2500	2500	2500	2500	1169
123	20231106	163500	21138860	2500	2500	2500	2500	0
124	20231106	163400	21138860	2500	2500	2500	2500	0
125	20231106	163300	21138860	2500	2500	2500	2500	0
126	20231106	163200	21138860	2500	2500	2500	2500	0
127	20231106	163100	21138860	2500	2500	2500	2500	0
128	20231106	163000	21138860	2500	2500	2500	2500	0
129	20231106	162900	21138860	2500	2500	2500	2500	0
130	20231106	162800	21138860	2500	2500	2500	2500	0
131	20231106	162700	21138860	2500	2500	2500	2500	0
132	20231106	162600	21138860	2500	2500	2500	2500	0
133	20231106	162500	21138860	2500	2500	2500	2500	0
134	20231106	162400	21138860	2500	2500	2500	2500	0
135	20231106	162300	21138860	2500	2500	2500	2500	0
136	20231106	162200	21138860	2500	2500	2500	2500	0
137	20231106	162100	21138860	2500	2500	2500	2500	0
138	20231106	162000	21138860	2500	2500	2500	2500	0
139	20231106	161900	21138860	2500	2500	2500	2500	0
140	20231106	161800	21138860	2500	2500	2500	2500	0
141	20231106	161700	21138860	2500	2500	2500	2500	0
142	20231106	161600	21138860	2500	2500	2500	2500	0
143	20231106	161500	21138860	2500	2500	2500	2500	0
144	20231106	161400	21138860	2500	2500	2500	2500	0
145	20231106	161300	21138860	2500	2500	2500	2500	0
146	20231106	161200	21138860	2500	2500	2500	2500	0
147	20231106	161100	21138860	2500	2500	2500	2500	0
148	20231106	161000	21138860	2500	2500	2500	2500	0
149	20231106	160900	21138860	2500	2500	2500	2500	0
150	20231106	160800	21138860	2500	2500	2500	2500	0
151	20231106	160700	21138860	2500	2500	2500	2500	0
152	20231106	160600	21138860	2500	2500	2500	2500	1169
153	20231106	160500	21138860	2500	2500	2500	2500	0
154	20231106	160400	21138860	2500	2500	2500	2500	0
155	20231106	160300	21138860	2500	2500	2500	2500	0
156	20231106	160200	21138860	2500	2500	2500	2500	0
157	20231106	160100	21138860	2500	2500	2500	2500	0
158	20231106	160000	21138860	2500	2500	2500	2500	0
159	20231106	155900	21138860	2500	2500	2500	2500	0
160	20231106	155800	21138860	2500	2500	2500	2500	0
161	20231106	155700	21138860	2500	2500	2500	2500	0
162	20231106	155600	21138860	2500	2500	2500	2500	0
163	20231106	155500	21138860	2500	2500	2500	2500	0
164	20231106	155400	21138860	2500	2500	2500	2500	0
165	20231106	155300	21138860	2500	2500	2500	2500	0
166	20231106	155200	21138860	2500	2500	2500	2500	0
167	20231106	155100	21138860	2500	2500	2500	2500	0
168	20231106	155000	21138860	2500	2500	2500	2500	0
169	20231106	154900	21138860	2500	2500	2500	2500	0
170	20231106	154800	21138860	2500	2500	2500	2500	0
171	20231106	154700	21138860	2500	2500	2500	2500	0
172	20231106	154600	21138860	2500	2500	2500	2500	0
173	20231106	154500	21138860	2500	2500	2500	2500	0
174	20231106	154400	21138860	2500	2500	2500	2500	0
175	20231106	154300	21138860	2500	2500	2500	2500	0
176	20231106	154200	21138860	2500	2500	2500	2500	0
177	20231106	154100	21138860	2500	2500	2500	2500	0
178	20231106	154000	21138860	2500	2500	2500	2500	0
179	20231106	153900	21138860	2500	2500	2500	2500	0
180	20231106	153800	21138860	2500	2500	2500	2500	0
181	20231106	153700	21138860	2500	2500	2500	2500	0
182	20231106	153600	21138860	2500	2500	2500	2500	1169
183	20231106	153500	21138860	2500	2500	2500	2500	0
184	20231106	153400	21138860	2500	2500	2500	2500	0
185	20231106	153300	21138860	2500	2500	2500	2500	0
186	20231106	153200	21138860	2500	2500	2500	2500	0
187	20231106	153100	21138860	2500	2500	2500	2500	0
188	20231106	153000	21138860	2500	2500	2500	2500	1169
189	20231106	152900	18216360	2525	2525	2525	2525	0
190	20231106	152800	18216360	2525	2525	2525	2525	0
191	20231106	152700	18216360	2525	2525	2525	2525	0
192	20231106	152600	18216360	2525	2525	2525	2525	0
193	20231106	152500	18216360	2525	2525	2525	2525	0
194	20231106	152400	18216360	2525	2525	2525	2525	0
195	20231106	152300	18216360	2525	2525	2525	2525	0
196	20231106	152200	18216360	2525	2525	2525	2525	0
197	20231106	152100	18216360	2525	2525	2525	2525	0
198	20231106	152000	18216360	2525	2525	2525	2525	0
199	20231106	151900	18216360	2525	2525	2525	2525	0
200	20231106	151800	18216360	2525	2525	2525	2525	0
201	20231106	151700	18216360	2525	2520	2525	2520	397
202	20231106	151600	17214800	2520	2520	2520	2520	1
203	20231106	151500	17212280	2520	2520	2520	2520	0
204	20231106	151400	17212280	2520	2520	2520	2520	0
205	20231106	151300	17212280	2520	2520	2520	2520	0
206	20231106	151200	17212280	2520	2520	2520	2520	50
207	20231106	151100	17086280	2520	2520	2520	2520	410
208	20231106	151000	16053080	2520	2520	2520	2520	0
209	20231106	150900	16053080	2520	2520	2520	2520	0
210	20231106	150800	16053080	2520	2520	2520	2520	2
211	20231106	150700	16048040	2520	2520	2520	2520	0
212	20231106	150600	16048040	2520	2520	2520	2520	0
213	20231106	150500	16048040	2520	2520	2520	2520	0
214	20231106	150400	16048040	2520	2520	2520	2520	0
215	20231106	150300	16048040	2520	2520	2520	2520	0
216	20231106	150200	16048040	2520	2520	2520	2520	0
217	20231106	150100	16048040	2520	2520	2520	2520	0
218	20231106	150000	16048040	2520	2520	2520	2520	0
219	20231106	145900	16048040	2520	2520	2520	2520	0
220	20231106	145800	16048040	2520	2520	2520	2520	0
221	20231106	145700	16048040	2520	2520	2520	2520	0
222	20231106	145600	16048040	2520	2520	2520	2520	0
223	20231106	145500	16048040	2520	2520	2520	2520	0
224	20231106	145400	16048040	2520	2520	2520	2520	0
225	20231106	145300	16048040	2520	2520	2520	2520	0
226	20231106	145200	16048040	2520	2520	2520	2520	0
227	20231106	145100	16048040	2520	2520	2520	2520	0
228	20231106	145000	16048040	2520	2520	2520	2520	0
229	20231106	144900	16048040	2520	2520	2520	2520	0
230	20231106	144800	16048040	2520	2520	2520	2520	39
231	20231106	144700	15949760	2520	2520	2520	2520	285
232	20231106	144600	15231560	2520	2520	2520	2520	216
233	20231106	144500	14687240	2520	2520	2520	2520	0
234	20231106	144400	14687240	2520	2520	2520	2520	94
235	20231106	144300	14450360	2520	2520	2520	2520	0
236	20231106	144200	14450360	2520	2520	2520	2520	0
237	20231106	144100	14450360	2520	2520	2520	2520	0
238	20231106	144000	14450360	2520	2520	2520	2520	0
239	20231106	143900	14450360	2520	2520	2520	2520	3
240	20231106	143800	14442800	2500	2500	2500	2500	0
241	20231106	143700	14442800	2500	2505	2505	2500	625
242	20231106	143600	12878535	2510	2510	2510	2510	0
243	20231106	143500	12878535	2510	2510	2510	2510	0
244	20231106	143400	12878535	2510	2515	2515	2510	443
245	20231106	143300	11765825	2525	2525	2525	2525	0
246	20231106	143200	11765825	2525	2525	2525	2525	0
247	20231106	143100	11765825	2525	2525	2525	2525	0
248	20231106	143000	11765825	2525	2525	2525	2525	0
249	20231106	142900	11765825	2525	2525	2525	2525	0
250	20231106	142800	11765825	2525	2525	2525	2525	0
251	20231106	142700	11765825	2525	2525	2525	2525	0
252	20231106	142600	11765825	2525	2525	2525	2525	67
253	20231106	142500	11596650	2520	2520	2520	2520	0
254	20231106	142400	11596650	2520	2520	2520	2520	0
255	20231106	142300	11596650	2520	2520	2520	2520	0
256	20231106	142200	11596650	2520	2520	2520	2520	0
257	20231106	142100	11596650	2520	2520	2520	2520	0
258	20231106	142000	11596650	2520	2520	2520	2520	0
259	20231106	141900	11596650	2520	2520	2520	2520	0
260	20231106	141800	11596650	2520	2520	2520	2520	0
261	20231106	141700	11596650	2520	2520	2520	2520	0
262	20231106	141600	11596650	2520	2520	2520	2520	0
263	20231106	141500	11596650	2520	2520	2520	2520	0
264	20231106	141400	11596650	2520	2520	2520	2520	0
265	20231106	141300	11596650	2520	2520	2520	2520	0
266	20231106	141200	11596650	2520	2520	2520	2520	0
267	20231106	141100	11596650	2520	2520	2520	2520	0
268	20231106	141000	11596650	2520	2520	2520	2520	0
269	20231106	140900	11596650	2520	2520	2520	2520	0
270	20231106	140800	11596650	2520	2520	2520	2520	0
271	20231106	140700	11596650	2520	2520	2520	2520	0
272	20231106	140600	11596650	2520	2520	2520	2520	0
273	20231106	140500	11596650	2520	2520	2520	2520	0
274	20231106	140400	11596650	2520	2520	2520	2520	0
275	20231106	140300	11596650	2520	2520	2520	2520	90
276	20231106	140200	11369850	2525	2525	2525	2525	0
277	20231106	140100	11369850	2525	2525	2525	2525	0
278	20231106	140000	11369850	2525	2525	2525	2525	0
279	20231106	135900	11369850	2525	2525	2525	2525	0
280	20231106	135800	11369850	2525	2525	2525	2525	0
281	20231106	135700	11369850	2525	2525	2525	2525	0
282	20231106	135600	11369850	2525	2525	2525	2525	0
283	20231106	135500	11369850	2525	2525	2525	2525	0
284	20231106	135400	11369850	2525	2525	2525	2525	0
285	20231106	135300	11369850	2525	2525	2525	2525	157
286	20231106	135200	10973425	2530	2530	2530	2530	0
287	20231106	135100	10973425	2530	2530	2530	2530	0
288	20231106	135000	10973425	2530	2530	2530	2530	96
289	20231106	134900	10730545	2525	2525	2525	2525	18
290	20231106	134800	10685095	2530	2530	2530	2530	0
291	20231106	134700	10685095	2530	2530	2530	2530	0
292	20231106	134600	10685095	2530	2530	2530	2530	55
293	20231106	134500	10545945	2530	2530	2530	2530	0
294	20231106	134400	10545945	2530	2530	2530	2530	0
295	20231106	134300	10545945	2530	2530	2530	2530	0
296	20231106	134200	10545945	2530	2530	2530	2530	0
297	20231106	134100	10545945	2530	2530	2530	2530	0
298	20231106	134000	10545945	2530	2530	2530	2530	0
299	20231106	133900	10545945	2530	2530	2530	2530	0
300	20231106	133800	10545945	2530	2530	2530	2530	0
301	20231106	133700	10545945	2530	2530	2530	2530	0
302	20231106	133600	10545945	2530	2530	2530	2530	0
303	20231106	133500	10545945	2530	2530	2530	2530	0
304	20231106	133400	10545945	2530	2530	2530	2530	0
305	20231106	133300	10545945	2530	2530	2530	2530	0
306	20231106	133200	10545945	2530	2530	2530	2530	0
307	20231106	133100	10545945	2530	2530	2530	2530	0
308	20231106	133000	10545945	2530	2530	2530	2530	0
309	20231106	132900	10545945	2530	2530	2530	2530	0
310	20231106	132800	10545945	2530	2530	2530	2530	0
311	20231106	132700	10545945	2530	2530	2530	2530	0
312	20231106	132600	10545945	2530	2530	2530	2530	0
313	20231106	132500	10545945	2530	2530	2530	2530	0
314	20231106	132400	10545945	2530	2530	2530	2530	0
315	20231106	132300	10545945	2530	2530	2530	2530	0
316	20231106	132200	10545945	2530	2530	2530	2530	0
317	20231106	132100	10545945	2530	2530	2530	2530	0
318	20231106	132000	10545945	2530	2530	2530	2530	0
319	20231106	131900	10545945	2530	2530	2530	2530	0
320	20231106	131800	10545945	2530	2530	2530	2530	0
321	20231106	131700	10545945	2530	2530	2530	2530	0
322	20231106	131600	10545945	2530	2530	2530	2530	1
323	20231106	131500	10543415	2530	2530	2530	2530	90
324	20231106	131400	10315715	2530	2530	2530	2530	5
325	20231106	131300	10303065	2530	2530	2530	2530	5
326	20231106	131200	10290415	2530	2530	2530	2530	73
327	20231106	131100	10105725	2530	2530	2530	2530	0
328	20231106	131000	10105725	2530	2530	2530	2530	0
329	20231106	130900	10105725	2530	2530	2530	2530	0
330	20231106	130800	10105725	2530	2530	2530	2530	0
331	20231106	130700	10105725	2530	2530	2530	2530	0
332	20231106	130600	10105725	2530	2530	2530	2530	0
333	20231106	130500	10105725	2530	2530	2530	2530	0
334	20231106	130400	10105725	2530	2530	2530	2530	0
335	20231106	130300	10105725	2530	2530	2530	2530	0
336	20231106	130200	10105725	2530	2530	2530	2530	0
337	20231106	130100	10105725	2530	2530	2530	2530	0
338	20231106	130000	10105725	2530	2530	2530	2530	0
339	20231106	125900	10105725	2530	2530	2530	2530	0
340	20231106	125800	10105725	2530	2530	2530	2530	0
341	20231106	125700	10105725	2530	2530	2530	2530	0
342	20231106	125600	10105725	2530	2530	2530	2530	0
343	20231106	125500	10105725	2530	2530	2530	2530	0
344	20231106	125400	10105725	2530	2530	2530	2530	0
345	20231106	125300	10105725	2530	2530	2530	2530	0
346	20231106	125200	10105725	2530	2530	2530	2530	0
347	20231106	125100	10105725	2530	2530	2530	2530	0
348	20231106	125000	10105725	2530	2530	2530	2530	0
349	20231106	124900	10105725	2530	2530	2530	2530	0
350	20231106	124800	10105725	2530	2530	2530	2530	0
351	20231106	124700	10105725	2530	2530	2530	2530	0
352	20231106	124600	10105725	2530	2530	2530	2530	0
353	20231106	124500	10105725	2530	2530	2530	2530	0
354	20231106	124400	10105725	2530	2530	2530	2530	0
355	20231106	124300	10105725	2530	2530	2530	2530	0
356	20231106	124200	10105725	2530	2530	2530	2530	0
357	20231106	124100	10105725	2530	2530	2530	2530	0
358	20231106	124000	10105725	2530	2530	2530	2530	20
359	20231106	123900	10055125	2535	2535	2535	2535	0
360	20231106	123800	10055125	2535	2535	2535	2535	0
361	20231106	123700	10055125	2535	2535	2535	2535	0
362	20231106	123600	10055125	2535	2535	2535	2535	0
363	20231106	123500	10055125	2535	2535	2535	2535	0
364	20231106	123400	10055125	2535	2535	2535	2535	0
365	20231106	123300	10055125	2535	2535	2535	2535	0
366	20231106	123200	10055125	2535	2535	2535	2535	0
367	20231106	123100	10055125	2535	2535	2535	2535	0
368	20231106	123000	10055125	2535	2535	2535	2535	0
369	20231106	122900	10055125	2535	2535	2535	2535	0
370	20231106	122800	10055125	2535	2535	2535	2535	0
371	20231106	122700	10055125	2535	2535	2535	2535	0
372	20231106	122600	10055125	2535	2535	2535	2535	0
373	20231106	122500	10055125	2535	2535	2535	2535	0
374	20231106	122400	10055125	2535	2535	2535	2535	0
375	20231106	122300	10055125	2535	2535	2535	2535	0
376	20231106	122200	10055125	2535	2535	2535	2535	0
377	20231106	122100	10055125	2535	2535	2535	2535	0
378	20231106	122000	10055125	2535	2535	2535	2535	0
379	20231106	121900	10055125	2535	2535	2535	2535	0
380	20231106	121800	10055125	2535	2535	2535	2535	0
381	20231106	121700	10055125	2535	2535	2535	2535	0
382	20231106	121600	10055125	2535	2535	2535	2535	0
383	20231106	121500	10055125	2535	2535	2535	2535	0
384	20231106	121400	10055125	2535	2535	2535	2535	0
385	20231106	121300	10055125	2535	2535	2535	2535	0
386	20231106	121200	10055125	2535	2535	2535	2535	0
387	20231106	121100	10055125	2535	2535	2535	2535	0
388	20231106	121000	10055125	2535	2535	2535	2535	0
389	20231106	120900	10055125	2535	2535	2535	2535	0
390	20231106	120800	10055125	2535	2530	2535	2530	81
391	20231106	120700	9849830	2530	2530	2530	2530	0
392	20231106	120600	9849830	2530	2530	2530	2530	0
393	20231106	120500	9849830	2530	2530	2530	2530	0
394	20231106	120400	9849830	2530	2530	2530	2530	0
395	20231106	120300	9849830	2530	2530	2530	2530	0
396	20231106	120200	9849830	2530	2530	2530	2530	0
397	20231106	120100	9849830	2530	2530	2530	2530	0
398	20231106	120000	9849830	2530	2530	2530	2530	0
399	20231106	115900	9849830	2530	2530	2530	2530	0
400	20231106	115800	9849830	2530	2530	2530	2530	0
401	20231106	115700	9849830	2530	2530	2530	2530	0
402	20231106	115600	9849830	2530	2530	2530	2530	0
403	20231106	115500	9849830	2530	2530	2530	2530	0
404	20231106	115400	9849830	2530	2530	2530	2530	0
405	20231106	115300	9849830	2530	2530	2530	2530	0
406	20231106	115200	9849830	2530	2530	2530	2530	0
407	20231106	115100	9849830	2530	2530	2530	2530	0
408	20231106	115000	9849830	2530	2530	2530	2530	46
409	20231106	114900	9733450	2530	2530	2530	2530	0
410	20231106	114800	9733450	2530	2530	2530	2530	0
411	20231106	114700	9733450	2530	2530	2530	2530	0
412	20231106	114600	9733450	2530	2530	2530	2530	0
413	20231106	114500	9733450	2530	2530	2530	2530	0
414	20231106	114400	9733450	2530	2530	2530	2530	57
415	20231106	114300	9589240	2530	2530	2530	2530	0
416	20231106	114200	9589240	2530	2530	2530	2530	0
417	20231106	114100	9589240	2530	2530	2530	2530	0
418	20231106	114000	9589240	2530	2530	2530	2530	0
419	20231106	113900	9589240	2530	2530	2530	2530	0
420	20231106	113800	9589240	2530	2530	2530	2530	0
421	20231106	113700	9589240	2530	2530	2530	2530	0
422	20231106	113600	9589240	2530	2530	2530	2530	50
423	20231106	113500	9462740	2540	2540	2540	2540	0
424	20231106	113400	9462740	2540	2540	2540	2540	0
425	20231106	113300	9462740	2540	2540	2540	2540	0
426	20231106	113200	9462740	2540	2540	2540	2540	0
427	20231106	113100	9462740	2540	2540	2540	2540	20
428	20231106	113000	9411940	2535	2535	2535	2535	80
429	20231106	112900	9209140	2530	2530	2530	2530	0
430	20231106	112800	9209140	2530	2530	2530	2530	0
431	20231106	112700	9209140	2530	2530	2530	2530	0
432	20231106	112600	9209140	2530	2530	2530	2530	0
433	20231106	112500	9209140	2530	2530	2530	2530	0
434	20231106	112400	9209140	2530	2530	2530	2530	0
435	20231106	112300	9209140	2530	2530	2530	2530	0
436	20231106	112200	9209140	2530	2530	2530	2530	0
437	20231106	112100	9209140	2530	2530	2530	2530	0
438	20231106	112000	9209140	2530	2530	2530	2530	0
439	20231106	111900	9209140	2530	2530	2530	2530	0
440	20231106	111800	9209140	2530	2530	2530	2530	0
441	20231106	111700	9209140	2530	2530	2530	2530	0
442	20231106	111600	9209140	2530	2530	2530	2530	404
443	20231106	111500	8187020	2530	2530	2530	2530	0
444	20231106	111400	8187020	2530	2530	2530	2530	0
445	20231106	111300	8187020	2530	2530	2530	2530	0
446	20231106	111200	8187020	2530	2530	2530	2530	0
447	20231106	111100	8187020	2530	2530	2530	2530	0
448	20231106	111000	8187020	2530	2530	2530	2530	0
449	20231106	110900	8187020	2530	2530	2530	2530	0
450	20231106	110800	8187020	2530	2530	2530	2530	0
451	20231106	110700	8187020	2530	2530	2530	2530	355
452	20231106	110600	7288870	2530	2530	2530	2530	0
453	20231106	110500	7288870	2530	2530	2530	2530	0
454	20231106	110400	7288870	2530	2530	2530	2530	0
455	20231106	110300	7288870	2530	2530	2530	2530	4
456	20231106	110200	7278750	2530	2530	2530	2530	1
457	20231106	110100	7276220	2525	2525	2525	2525	0
458	20231106	110000	7276220	2525	2525	2525	2525	0
459	20231106	105900	7276220	2525	2525	2525	2525	0
460	20231106	105800	7276220	2525	2525	2525	2525	0
461	20231106	105700	7276220	2525	2525	2525	2525	0
462	20231106	105600	7276220	2525	2525	2525	2525	0
463	20231106	105500	7276220	2525	2525	2525	2525	0
464	20231106	105400	7276220	2525	2525	2525	2525	0
465	20231106	105300	7276220	2525	2525	2525	2525	0
466	20231106	105200	7276220	2525	2525	2525	2525	0
467	20231106	105100	7276220	2525	2525	2525	2525	0
468	20231106	105000	7276220	2525	2525	2525	2525	0
469	20231106	104900	7276220	2525	2525	2525	2525	222
470	20231106	104800	6715670	2525	2525	2525	2525	0
471	20231106	104700	6715670	2525	2525	2525	2525	0
472	20231106	104600	6715670	2525	2525	2525	2525	0
473	20231106	104500	6715670	2525	2525	2525	2525	0
474	20231106	104400	6715670	2525	2525	2525	2525	0
475	20231106	104300	6715670	2525	2525	2525	2525	0
476	20231106	104200	6715670	2525	2525	2525	2525	0
477	20231106	104100	6715670	2525	2525	2525	2525	0
478	20231106	104000	6715670	2525	2520	2525	2520	5
479	20231106	103900	6703065	2500	2500	2500	2500	0
480	20231106	103800	6703065	2500	2500	2500	2500	0
481	20231106	103700	6703065	2500	2500	2500	2500	0
482	20231106	103600	6703065	2500	2500	2500	2500	0
483	20231106	103500	6703065	2500	2500	2500	2500	0
484	20231106	103400	6703065	2500	2500	2500	2500	0
485	20231106	103300	6703065	2500	2500	2500	2500	0
486	20231106	103200	6703065	2500	2500	2500	2500	0
487	20231106	103100	6703065	2500	2500	2500	2500	0
488	20231106	103000	6703065	2500	2500	2500	2500	0
489	20231106	102900	6703065	2500	2500	2500	2500	0
490	20231106	102800	6703065	2500	2500	2500	2500	0
491	20231106	102700	6703065	2500	2500	2500	2500	4
492	20231106	102600	6693065	2500	2500	2500	2500	0
493	20231106	102500	6693065	2500	2500	2500	2500	166
494	20231106	102400	6278065	2500	2500	2500	2500	0
495	20231106	102300	6278065	2500	2500	2500	2500	93
496	20231106	102200	6045565	2500	2500	2500	2500	0
497	20231106	102100	6045565	2500	2500	2500	2500	0
498	20231106	102000	6045565	2500	2505	2505	2500	500
499	20231106	101900	4795070	2505	2505	2505	2505	1
500	20231106	101800	4792565	2525	2525	2525	2525	0
501	20231106	101700	4792565	2525	2505	2525	2505	31
502	20231106	101600	4714890	2505	2505	2505	2505	19
503	20231106	101500	4667295	2505	2505	2505	2505	0
504	20231106	101400	4667295	2505	2505	2505	2505	2
505	20231106	101300	4662285	2505	2505	2505	2505	0
506	20231106	101200	4662285	2505	2505	2505	2505	50
507	20231106	101100	4537035	2505	2505	2505	2505	0
508	20231106	101000	4537035	2505	2505	2505	2505	0
509	20231106	100900	4537035	2505	2505	2505	2505	0
510	20231106	100800	4537035	2505	2505	2505	2505	0
511	20231106	100700	4537035	2505	2505	2505	2505	1
512	20231106	100600	4534530	2500	2500	2500	2500	0
513	20231106	100500	4534530	2500	2505	2505	2500	427
514	20231106	100400	3465395	2510	2510	2510	2510	0
515	20231106	100300	3465395	2510	2515	2515	2510	428
516	20231106	100200	2391025	2515	2515	2515	2515	0
517	20231106	100100	2391025	2515	2520	2520	2515	200
518	20231106	100000	1887935	2525	2525	2525	2525	5
519	20231106	095900	1875310	2525	2525	2525	2525	0
520	20231106	095800	1875310	2525	2525	2525	2525	0
521	20231106	095700	1875310	2525	2525	2525	2525	0
522	20231106	095600	1875310	2525	2525	2525	2525	0
523	20231106	095500	1875310	2525	2525	2525	2525	0
524	20231106	095400	1875310	2525	2525	2525	2525	0
525	20231106	095300	1875310	2525	2525	2525	2525	0
526	20231106	095200	1875310	2525	2525	2525	2525	0
527	20231106	095100	1875310	2525	2525	2525	2525	11
528	20231106	095000	1847535	2525	2525	2525	2525	0
529	20231106	094900	1847535	2525	2525	2525	2525	10
530	20231106	094800	1822285	2520	2520	2520	2520	83
531	20231106	094700	1613125	2525	2525	2525	2525	0
532	20231106	094600	1613125	2525	2525	2525	2525	0
533	20231106	094500	1613125	2525	2525	2525	2525	0
534	20231106	094400	1613125	2525	2525	2525	2525	0
535	20231106	094300	1613125	2525	2525	2525	2525	0
536	20231106	094200	1613125	2525	2525	2525	2525	0
537	20231106	094100	1613125	2525	2525	2525	2525	50
538	20231106	094000	1486875	2525	2525	2525	2525	0
539	20231106	093900	1486875	2525	2525	2525	2525	0
540	20231106	093800	1486875	2525	2525	2525	2525	0
541	20231106	093700	1486875	2525	2520	2525	2520	17
542	20231106	093600	1443985	2520	2520	2520	2520	0
543	20231106	093500	1443985	2520	2520	2520	2520	0
544	20231106	093400	1443985	2520	2520	2520	2520	39
545	20231106	093300	1345705	2525	2525	2525	2525	0
546	20231106	093200	1345705	2525	2525	2525	2525	1
547	20231106	093100	1343180	2520	2520	2520	2520	0
548	20231106	093000	1343180	2520	2520	2520	2520	0
549	20231106	092900	1343180	2520	2520	2520	2520	6
550	20231106	092800	1328060	2520	2520	2520	2520	0
551	20231106	092700	1328060	2520	2520	2520	2520	0
552	20231106	092600	1328060	2520	2520	2520	2520	0
553	20231106	092500	1328060	2520	2520	2520	2520	0
554	20231106	092400	1328060	2520	2520	2520	2520	0
555	20231106	092300	1328060	2520	2520	2520	2520	0
556	20231106	092200	1328060	2520	2520	2520	2520	44
557	20231106	092100	1217180	2520	2520	2520	2520	0
558	20231106	092000	1217180	2520	2520	2520	2520	0
559	20231106	091900	1217180	2520	2520	2520	2520	219
560	20231106	091800	665300	2520	2520	2520	2520	0
561	20231106	091700	665300	2520	2520	2520	2520	143
562	20231106	091600	304940	2520	2520	2520	2520	25
563	20231106	091500	241940	2530	2530	2530	2530	0
564	20231106	091400	241940	2530	2530	2530	2530	0
565	20231106	091300	241940	2530	2530	2530	2530	0
566	20231106	091200	241940	2530	2525	2530	2525	55
567	20231106	091100	103060	2520	2520	2520	2520	0
568	20231106	091000	103060	2520	2520	2520	2520	0
569	20231106	090900	103060	2520	2520	2520	2520	0
570	20231106	090800	103060	2520	2520	2520	2520	13
571	20231106	090700	70300	2520	2520	2520	2520	0
572	20231106	090600	70300	2520	2520	2520	2520	0
573	20231106	090500	70300	2520	2520	2520	2520	0
574	20231106	090400	70300	2520	2520	2520	2520	0
575	20231106	090300	70300	2520	2520	2520	2520	0
576	20231106	090200	70300	2520	2520	2520	2520	0
577	20231106	090100	70300	2520	2520	2520	2520	0
578	20231106	090000	70300	2520	2510	2520	2510	28