KissMeData/002920/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183800	38231460	2870	2870	2870	2870	193
3	20231101	183700	38231460	2870	2870	2870	2870	0
4	20231101	183600	38231460	2870	2870	2870	2870	0
5	20231101	183500	38231460	2870	2870	2870	2870	0
6	20231101	183400	38231460	2870	2870	2870	2870	0
7	20231101	183300	38231460	2870	2870	2870	2870	0
8	20231101	183200	38231460	2870	2870	2870	2870	0
9	20231101	183100	38231460	2870	2870	2870	2870	0
10	20231101	183000	38231460	2870	2870	2870	2870	0
11	20231101	182900	38231460	2870	2870	2870	2870	0
12	20231101	182800	38231460	2870	2870	2870	2870	0
13	20231101	182700	38231460	2870	2870	2870	2870	0
14	20231101	182600	38231460	2870	2870	2870	2870	0
15	20231101	182500	38231460	2870	2870	2870	2870	0
16	20231101	182400	38231460	2870	2870	2870	2870	0
17	20231101	182300	38231460	2870	2870	2870	2870	0
18	20231101	182200	38231460	2870	2870	2870	2870	0
19	20231101	182100	38231460	2870	2870	2870	2870	0
20	20231101	182000	38231460	2870	2870	2870	2870	0
21	20231101	181900	38231460	2870	2870	2870	2870	0
22	20231101	181800	38231460	2870	2870	2870	2870	0
23	20231101	181700	38231460	2870	2870	2870	2870	0
24	20231101	181600	38231460	2870	2870	2870	2870	0
25	20231101	181500	38231460	2870	2870	2870	2870	0
26	20231101	181400	38231460	2870	2870	2870	2870	0
27	20231101	181300	38231460	2870	2870	2870	2870	0
28	20231101	181200	38231460	2870	2870	2870	2870	0
29	20231101	181100	38231460	2870	2870	2870	2870	0
30	20231101	181000	38231460	2870	2870	2870	2870	0
31	20231101	180900	38231460	2870	2870	2870	2870	0
32	20231101	180800	38231460	2870	2870	2870	2870	193
33	20231101	180700	38231460	2870	2870	2870	2870	0
34	20231101	180600	38231460	2870	2870	2870	2870	0
35	20231101	180500	38231460	2870	2870	2870	2870	0
36	20231101	180400	38231460	2870	2870	2870	2870	0
37	20231101	180300	38231460	2870	2870	2870	2870	0
38	20231101	180200	38231460	2870	2870	2870	2870	0
39	20231101	180100	38231460	2870	2870	2870	2870	0
40	20231101	180000	38231460	2870	2870	2870	2870	0
41	20231101	175900	38231460	2870	2870	2870	2870	0
42	20231101	175800	38231460	2870	2870	2870	2870	0
43	20231101	175700	38231460	2870	2870	2870	2870	0
44	20231101	175600	38231460	2870	2870	2870	2870	0
45	20231101	175500	38231460	2870	2870	2870	2870	0
46	20231101	175400	38231460	2870	2870	2870	2870	0
47	20231101	175300	38231460	2870	2870	2870	2870	0
48	20231101	175200	38231460	2870	2870	2870	2870	0
49	20231101	175100	38231460	2870	2870	2870	2870	0
50	20231101	175000	38231460	2870	2870	2870	2870	0
51	20231101	174900	38231460	2870	2870	2870	2870	0
52	20231101	174800	38231460	2870	2870	2870	2870	0
53	20231101	174700	38231460	2870	2870	2870	2870	0
54	20231101	174600	38231460	2870	2870	2870	2870	0
55	20231101	174500	38231460	2870	2870	2870	2870	0
56	20231101	174400	38231460	2870	2870	2870	2870	0
57	20231101	174300	38231460	2870	2870	2870	2870	0
58	20231101	174200	38231460	2870	2870	2870	2870	0
59	20231101	174100	38231460	2870	2870	2870	2870	0
60	20231101	174000	38231460	2870	2870	2870	2870	0
61	20231101	173900	38231460	2870	2870	2870	2870	0
62	20231101	173800	38231460	2870	2870	2870	2870	193
63	20231101	173700	38231460	2870	2870	2870	2870	0
64	20231101	173600	38231460	2870	2870	2870	2870	0
65	20231101	173500	38231460	2870	2870	2870	2870	0
66	20231101	173400	38231460	2870	2870	2870	2870	0
67	20231101	173300	38231460	2870	2870	2870	2870	0
68	20231101	173200	38231460	2870	2870	2870	2870	0
69	20231101	173100	38231460	2870	2870	2870	2870	0
70	20231101	173000	38231460	2870	2870	2870	2870	0
71	20231101	172900	38231460	2870	2870	2870	2870	0
72	20231101	172800	38231460	2870	2870	2870	2870	0
73	20231101	172700	38231460	2870	2870	2870	2870	0
74	20231101	172600	38231460	2870	2870	2870	2870	0
75	20231101	172500	38231460	2870	2870	2870	2870	0
76	20231101	172400	38231460	2870	2870	2870	2870	0
77	20231101	172300	38231460	2870	2870	2870	2870	0
78	20231101	172200	38231460	2870	2870	2870	2870	0
79	20231101	172100	38231460	2870	2870	2870	2870	0
80	20231101	172000	38231460	2870	2870	2870	2870	0
81	20231101	171900	38231460	2870	2870	2870	2870	0
82	20231101	171800	38231460	2870	2870	2870	2870	0
83	20231101	171700	38231460	2870	2870	2870	2870	0
84	20231101	171600	38231460	2870	2870	2870	2870	0
85	20231101	171500	38231460	2870	2870	2870	2870	0
86	20231101	171400	38231460	2870	2870	2870	2870	0
87	20231101	171300	38231460	2870	2870	2870	2870	0
88	20231101	171200	38231460	2870	2870	2870	2870	0
89	20231101	171100	38231460	2870	2870	2870	2870	0
90	20231101	171000	38231460	2870	2870	2870	2870	0
91	20231101	170900	38231460	2870	2870	2870	2870	0
92	20231101	170800	38231460	2870	2870	2870	2870	193
93	20231101	170700	38231460	2870	2870	2870	2870	0
94	20231101	170600	38231460	2870	2870	2870	2870	0
95	20231101	170500	38231460	2870	2870	2870	2870	0
96	20231101	170400	38231460	2870	2870	2870	2870	0
97	20231101	170300	38231460	2870	2870	2870	2870	0
98	20231101	170200	38231460	2870	2870	2870	2870	0
99	20231101	170100	38231460	2870	2870	2870	2870	0
100	20231101	170000	38231460	2870	2870	2870	2870	0
101	20231101	165900	38231460	2870	2870	2870	2870	0
102	20231101	165800	38231460	2870	2870	2870	2870	0
103	20231101	165700	38231460	2870	2870	2870	2870	0
104	20231101	165600	38231460	2870	2870	2870	2870	0
105	20231101	165500	38231460	2870	2870	2870	2870	0
106	20231101	165400	38231460	2870	2870	2870	2870	0
107	20231101	165300	38231460	2870	2870	2870	2870	0
108	20231101	165200	38231460	2870	2870	2870	2870	0
109	20231101	165100	38231460	2870	2870	2870	2870	0
110	20231101	165000	38231460	2870	2870	2870	2870	0
111	20231101	164900	38231460	2870	2870	2870	2870	0
112	20231101	164800	38231460	2870	2870	2870	2870	0
113	20231101	164700	38231460	2870	2870	2870	2870	0
114	20231101	164600	38231460	2870	2870	2870	2870	0
115	20231101	164500	38231460	2870	2870	2870	2870	0
116	20231101	164400	38231460	2870	2870	2870	2870	0
117	20231101	164300	38231460	2870	2870	2870	2870	0
118	20231101	164200	38231460	2870	2870	2870	2870	0
119	20231101	164100	38231460	2870	2870	2870	2870	0
120	20231101	164000	38231460	2870	2870	2870	2870	0
121	20231101	163900	38231460	2870	2870	2870	2870	0
122	20231101	163800	38231460	2870	2870	2870	2870	193
123	20231101	163700	38231460	2870	2870	2870	2870	0
124	20231101	163600	38231460	2870	2870	2870	2870	0
125	20231101	163500	38231460	2870	2870	2870	2870	0
126	20231101	163400	38231460	2870	2870	2870	2870	0
127	20231101	163300	38231460	2870	2870	2870	2870	0
128	20231101	163200	38231460	2870	2870	2870	2870	0
129	20231101	163100	38231460	2870	2870	2870	2870	0
130	20231101	163000	38231460	2870	2870	2870	2870	0
131	20231101	162900	38231460	2870	2870	2870	2870	0
132	20231101	162800	38231460	2870	2870	2870	2870	0
133	20231101	162700	38231460	2870	2870	2870	2870	0
134	20231101	162600	38231460	2870	2870	2870	2870	0
135	20231101	162500	38231460	2870	2870	2870	2870	0
136	20231101	162400	38231460	2870	2870	2870	2870	0
137	20231101	162300	38231460	2870	2870	2870	2870	0
138	20231101	162200	38231460	2870	2870	2870	2870	0
139	20231101	162100	38231460	2870	2870	2870	2870	0
140	20231101	162000	38231460	2870	2870	2870	2870	0
141	20231101	161900	38231460	2870	2870	2870	2870	0
142	20231101	161800	38231460	2870	2870	2870	2870	0
143	20231101	161700	38231460	2870	2870	2870	2870	0
144	20231101	161600	38231460	2870	2870	2870	2870	0
145	20231101	161500	38231460	2870	2870	2870	2870	0
146	20231101	161400	38231460	2870	2870	2870	2870	0
147	20231101	161300	38231460	2870	2870	2870	2870	0
148	20231101	161200	38231460	2870	2870	2870	2870	0
149	20231101	161100	38231460	2870	2870	2870	2870	0
150	20231101	161000	38231460	2870	2870	2870	2870	0
151	20231101	160900	38231460	2870	2870	2870	2870	0
152	20231101	160800	38231460	2870	2870	2870	2870	193
153	20231101	160700	38231460	2870	2870	2870	2870	0
154	20231101	160600	38231460	2870	2870	2870	2870	0
155	20231101	160500	38231460	2870	2870	2870	2870	0
156	20231101	160400	38231460	2870	2870	2870	2870	0
157	20231101	160300	38231460	2870	2870	2870	2870	0
158	20231101	160200	38231460	2870	2870	2870	2870	0
159	20231101	160100	38231460	2870	2870	2870	2870	0
160	20231101	160000	38231460	2870	2870	2870	2870	0
161	20231101	155900	38231460	2870	2870	2870	2870	0
162	20231101	155800	38231460	2870	2870	2870	2870	0
163	20231101	155700	38231460	2870	2870	2870	2870	0
164	20231101	155600	38231460	2870	2870	2870	2870	0
165	20231101	155500	38231460	2870	2870	2870	2870	0
166	20231101	155400	38231460	2870	2870	2870	2870	0
167	20231101	155300	38231460	2870	2870	2870	2870	0
168	20231101	155200	38231460	2870	2870	2870	2870	0
169	20231101	155100	38231460	2870	2870	2870	2870	0
170	20231101	155000	38231460	2870	2870	2870	2870	0
171	20231101	154900	38231460	2870	2870	2870	2870	0
172	20231101	154800	38231460	2870	2870	2870	2870	0
173	20231101	154700	38231460	2870	2870	2870	2870	0
174	20231101	154600	38231460	2870	2870	2870	2870	0
175	20231101	154500	38231460	2870	2870	2870	2870	0
176	20231101	154400	38231460	2870	2870	2870	2870	0
177	20231101	154300	38231460	2870	2870	2870	2870	0
178	20231101	154200	38231460	2870	2870	2870	2870	0
179	20231101	154100	38231460	2870	2870	2870	2870	0
180	20231101	154000	38231460	2870	2870	2870	2870	0
181	20231101	153900	38231460	2870	2870	2870	2870	0
182	20231101	153800	38231460	2870	2870	2870	2870	193
183	20231101	153700	38231460	2870	2870	2870	2870	0
184	20231101	153600	38231460	2870	2870	2870	2870	0
185	20231101	153500	38231460	2870	2870	2870	2870	0
186	20231101	153400	38231460	2870	2870	2870	2870	0
187	20231101	153300	38231460	2870	2870	2870	2870	0
188	20231101	153200	38231460	2870	2870	2870	2870	0
189	20231101	153100	38231460	2870	2870	2870	2870	0
190	20231101	153000	38231460	2870	2870	2870	2870	193
191	20231101	152900	37677550	2855	2855	2855	2855	0
192	20231101	152800	37677550	2855	2855	2855	2855	0
193	20231101	152700	37677550	2855	2855	2855	2855	0
194	20231101	152600	37677550	2855	2855	2855	2855	0
195	20231101	152500	37677550	2855	2855	2855	2855	0
196	20231101	152400	37677550	2855	2855	2855	2855	0
197	20231101	152300	37677550	2855	2855	2855	2855	0
198	20231101	152200	37677550	2855	2855	2855	2855	0
199	20231101	152100	37677550	2855	2855	2855	2855	0
200	20231101	152000	37677550	2855	2855	2855	2855	0
201	20231101	151900	37677550	2855	2855	2855	2855	0
202	20231101	151800	37677550	2855	2855	2855	2855	0
203	20231101	151700	37677550	2855	2855	2855	2855	0
204	20231101	151600	37677550	2855	2855	2855	2855	0
205	20231101	151500	37677550	2855	2855	2855	2855	0
206	20231101	151400	37677550	2855	2855	2855	2855	0
207	20231101	151300	37677550	2855	2860	2860	2855	2500
208	20231101	151200	30538040	2865	2865	2865	2865	0
209	20231101	151100	30538040	2865	2865	2865	2865	0
210	20231101	151000	30538040	2865	2865	2865	2865	0
211	20231101	150900	30538040	2865	2865	2865	2865	0
212	20231101	150800	30538040	2865	2865	2865	2865	40
213	20231101	150700	30423440	2865	2865	2865	2865	0
214	20231101	150600	30423440	2865	2865	2865	2865	0
215	20231101	150500	30423440	2865	2865	2865	2865	50
216	20231101	150400	30280190	2865	2865	2865	2865	0
217	20231101	150300	30280190	2865	2865	2865	2865	0
218	20231101	150200	30280190	2865	2865	2865	2865	331
219	20231101	150100	29331875	2860	2860	2860	2860	40
220	20231101	150000	29217475	2865	2865	2865	2865	0
221	20231101	145900	29217475	2865	2865	2865	2865	0
222	20231101	145800	29217475	2865	2865	2865	2865	0
223	20231101	145700	29217475	2865	2865	2865	2865	0
224	20231101	145600	29217475	2865	2865	2865	2865	0
225	20231101	145500	29217475	2865	2865	2865	2865	0
226	20231101	145400	29217475	2865	2865	2865	2865	0
227	20231101	145300	29217475	2865	2865	2865	2865	0
228	20231101	145200	29217475	2865	2865	2865	2865	0
229	20231101	145100	29217475	2865	2865	2865	2865	5
230	20231101	145000	29203150	2865	2865	2865	2865	0
231	20231101	144900	29203150	2865	2865	2865	2865	0
232	20231101	144800	29203150	2865	2865	2865	2865	0
233	20231101	144700	29203150	2865	2865	2865	2865	0
234	20231101	144600	29203150	2865	2865	2865	2865	0
235	20231101	144500	29203150	2865	2865	2865	2865	0
236	20231101	144400	29203150	2865	2865	2865	2865	0
237	20231101	144300	29203150	2865	2865	2865	2865	0
238	20231101	144200	29203150	2865	2865	2865	2865	0
239	20231101	144100	29203150	2865	2865	2865	2865	0
240	20231101	144000	29203150	2865	2865	2865	2865	0
241	20231101	143900	29203150	2865	2865	2865	2865	0
242	20231101	143800	29203150	2865	2865	2865	2865	0
243	20231101	143700	29203150	2865	2865	2865	2865	0
244	20231101	143600	29203150	2865	2865	2865	2865	0
245	20231101	143500	29203150	2865	2865	2865	2865	0
246	20231101	143400	29203150	2865	2865	2865	2865	0
247	20231101	143300	29203150	2865	2865	2865	2865	0
248	20231101	143200	29203150	2865	2865	2865	2865	0
249	20231101	143100	29203150	2865	2865	2865	2865	10
250	20231101	143000	29174500	2860	2860	2860	2860	0
251	20231101	142900	29174500	2860	2860	2860	2860	0
252	20231101	142800	29174500	2860	2860	2860	2860	0
253	20231101	142700	29174500	2860	2860	2860	2860	0
254	20231101	142600	29174500	2860	2860	2860	2860	0
255	20231101	142500	29174500	2860	2860	2860	2860	11
256	20231101	142400	29143040	2865	2865	2865	2865	0
257	20231101	142300	29143040	2865	2865	2865	2865	0
258	20231101	142200	29143040	2865	2865	2865	2865	0
259	20231101	142100	29143040	2865	2865	2865	2865	0
260	20231101	142000	29143040	2865	2865	2865	2865	0
261	20231101	141900	29143040	2865	2865	2865	2865	0
262	20231101	141800	29143040	2865	2865	2865	2865	0
263	20231101	141700	29143040	2865	2865	2865	2865	0
264	20231101	141600	29143040	2865	2865	2865	2865	0
265	20231101	141500	29143040	2865	2865	2865	2865	0
266	20231101	141400	29143040	2865	2865	2865	2865	2
267	20231101	141300	29137310	2875	2875	2875	2875	0
268	20231101	141200	29137310	2875	2875	2875	2875	0
269	20231101	141100	29137310	2875	2875	2875	2875	0
270	20231101	141000	29137310	2875	2875	2875	2875	0
271	20231101	140900	29137310	2875	2875	2875	2875	0
272	20231101	140800	29137310	2875	2875	2875	2875	0
273	20231101	140700	29137310	2875	2875	2875	2875	0
274	20231101	140600	29137310	2875	2875	2875	2875	0
275	20231101	140500	29137310	2875	2875	2875	2875	0
276	20231101	140400	29137310	2875	2875	2875	2875	0
277	20231101	140300	29137310	2875	2875	2875	2875	0
278	20231101	140200	29137310	2875	2875	2875	2875	0
279	20231101	140100	29137310	2875	2865	2875	2860	394
280	20231101	140000	28010265	2870	2870	2870	2870	0
281	20231101	135900	28010265	2870	2870	2870	2870	0
282	20231101	135800	28010265	2870	2870	2870	2870	6
283	20231101	135700	27993045	2875	2870	2875	2870	22
284	20231101	135600	27929895	2875	2875	2875	2875	0
285	20231101	135500	27929895	2875	2875	2875	2875	0
286	20231101	135400	27929895	2875	2870	2875	2870	60
287	20231101	135300	27757690	2870	2870	2870	2870	0
288	20231101	135200	27757690	2870	2870	2870	2870	0
289	20231101	135100	27757690	2870	2870	2870	2870	0
290	20231101	135000	27757690	2870	2870	2870	2870	0
291	20231101	134900	27757690	2870	2870	2870	2870	0
292	20231101	134800	27757690	2870	2870	2870	2870	0
293	20231101	134700	27757690	2870	2870	2870	2870	0
294	20231101	134600	27757690	2870	2870	2870	2870	0
295	20231101	134500	27757690	2870	2870	2870	2870	0
296	20231101	134400	27757690	2870	2870	2870	2870	2
297	20231101	134300	27751950	2870	2870	2870	2870	0
298	20231101	134200	27751950	2870	2870	2870	2870	0
299	20231101	134100	27751950	2870	2870	2870	2870	0
300	20231101	134000	27751950	2870	2870	2870	2870	0
301	20231101	133900	27751950	2870	2870	2870	2870	0
302	20231101	133800	27751950	2870	2870	2870	2870	0
303	20231101	133700	27751950	2870	2870	2870	2870	0
304	20231101	133600	27751950	2870	2870	2870	2870	0
305	20231101	133500	27751950	2870	2870	2870	2870	0
306	20231101	133400	27751950	2870	2870	2870	2870	0
307	20231101	133300	27751950	2870	2870	2870	2870	0
308	20231101	133200	27751950	2870	2870	2870	2870	0
309	20231101	133100	27751950	2870	2870	2870	2870	0
310	20231101	133000	27751950	2870	2870	2870	2870	0
311	20231101	132900	27751950	2870	2870	2870	2870	0
312	20231101	132800	27751950	2870	2870	2870	2870	0
313	20231101	132700	27751950	2870	2870	2870	2870	0
314	20231101	132600	27751950	2870	2870	2870	2870	0
315	20231101	132500	27751950	2870	2870	2870	2870	0
316	20231101	132400	27751950	2870	2870	2870	2870	0
317	20231101	132300	27751950	2870	2870	2870	2870	1
318	20231101	132200	27749080	2870	2870	2870	2870	0
319	20231101	132100	27749080	2870	2870	2870	2870	0
320	20231101	132000	27749080	2870	2870	2870	2870	0
321	20231101	131900	27749080	2870	2870	2870	2870	0
322	20231101	131800	27749080	2870	2870	2870	2870	0
323	20231101	131700	27749080	2870	2870	2870	2870	0
324	20231101	131600	27749080	2870	2870	2870	2870	0
325	20231101	131500	27749080	2870	2870	2870	2870	0
326	20231101	131400	27749080	2870	2870	2870	2870	0
327	20231101	131300	27749080	2870	2870	2870	2870	0
328	20231101	131200	27749080	2870	2870	2870	2870	0
329	20231101	131100	27749080	2870	2870	2870	2870	0
330	20231101	131000	27749080	2870	2870	2870	2870	0
331	20231101	130900	27749080	2870	2870	2870	2870	0
332	20231101	130800	27749080	2870	2870	2870	2870	2
333	20231101	130700	27743340	2870	2870	2870	2870	0
334	20231101	130600	27743340	2870	2870	2870	2870	0
335	20231101	130500	27743340	2870	2870	2870	2870	0
336	20231101	130400	27743340	2870	2870	2870	2870	0
337	20231101	130300	27743340	2870	2870	2870	2870	0
338	20231101	130200	27743340	2870	2870	2870	2870	0
339	20231101	130100	27743340	2870	2870	2870	2870	0
340	20231101	130000	27743340	2870	2870	2870	2870	0
341	20231101	125900	27743340	2870	2870	2870	2870	0
342	20231101	125800	27743340	2870	2870	2870	2870	0
343	20231101	125700	27743340	2870	2870	2870	2870	0
344	20231101	125600	27743340	2870	2870	2870	2870	0
345	20231101	125500	27743340	2870	2870	2870	2870	0
346	20231101	125400	27743340	2870	2870	2870	2870	0
347	20231101	125300	27743340	2870	2870	2870	2870	0
348	20231101	125200	27743340	2870	2870	2870	2870	0
349	20231101	125100	27743340	2870	2870	2870	2870	0
350	20231101	125000	27743340	2870	2870	2870	2870	1
351	20231101	124900	27740470	2870	2870	2870	2870	0
352	20231101	124800	27740470	2870	2870	2870	2870	0
353	20231101	124700	27740470	2870	2870	2870	2870	0
354	20231101	124600	27740470	2870	2870	2870	2870	0
355	20231101	124500	27740470	2870	2870	2870	2870	65
356	20231101	124400	27553920	2875	2875	2875	2875	0
357	20231101	124300	27553920	2875	2875	2875	2875	0
358	20231101	124200	27553920	2875	2870	2875	2870	232
359	20231101	124100	26888070	2870	2870	2870	2870	0
360	20231101	124000	26888070	2870	2870	2870	2870	0
361	20231101	123900	26888070	2870	2870	2870	2870	0
362	20231101	123800	26888070	2870	2870	2870	2870	5
363	20231101	123700	26873720	2870	2870	2870	2870	0
364	20231101	123600	26873720	2870	2870	2870	2870	0
365	20231101	123500	26873720	2870	2870	2870	2870	0
366	20231101	123400	26873720	2870	2870	2870	2870	0
367	20231101	123300	26873720	2870	2870	2870	2870	35
368	20231101	123200	26773270	2870	2870	2870	2870	0
369	20231101	123100	26773270	2870	2870	2870	2870	0
370	20231101	123000	26773270	2870	2870	2870	2870	500
371	20231101	122900	25338270	2870	2870	2870	2870	500
372	20231101	122800	23903270	2870	2870	2870	2870	0
373	20231101	122700	23903270	2870	2870	2870	2870	0
374	20231101	122600	23903270	2870	2870	2870	2870	0
375	20231101	122500	23903270	2870	2870	2870	2870	0
376	20231101	122400	23903270	2870	2870	2870	2870	0
377	20231101	122300	23903270	2870	2870	2870	2870	0
378	20231101	122200	23903270	2870	2870	2870	2870	0
379	20231101	122100	23903270	2870	2870	2870	2870	0
380	20231101	122000	23903270	2870	2870	2870	2870	0
381	20231101	121900	23903270	2870	2870	2870	2870	0
382	20231101	121800	23903270	2870	2870	2870	2870	0
383	20231101	121700	23903270	2870	2870	2870	2870	0
384	20231101	121600	23903270	2870	2870	2870	2870	0
385	20231101	121500	23903270	2870	2870	2870	2870	0
386	20231101	121400	23903270	2870	2870	2870	2870	0
387	20231101	121300	23903270	2870	2870	2870	2870	0
388	20231101	121200	23903270	2870	2870	2870	2870	2
389	20231101	121100	23897530	2860	2860	2860	2860	15
390	20231101	121000	23854630	2865	2865	2865	2865	0
391	20231101	120900	23854630	2865	2865	2865	2865	0
392	20231101	120800	23854630	2865	2865	2865	2865	0
393	20231101	120700	23854630	2865	2865	2865	2865	0
394	20231101	120600	23854630	2865	2865	2865	2865	0
395	20231101	120500	23854630	2865	2865	2865	2865	0
396	20231101	120400	23854630	2865	2865	2865	2865	16
397	20231101	120300	23808790	2865	2865	2865	2865	34
398	20231101	120200	23711380	2870	2870	2870	2870	0
399	20231101	120100	23711380	2870	2870	2870	2870	0
400	20231101	120000	23711380	2870	2870	2870	2870	0
401	20231101	115900	23711380	2870	2870	2870	2870	105
402	20231101	115800	23410030	2870	2870	2870	2870	0
403	20231101	115700	23410030	2870	2870	2870	2870	0
404	20231101	115600	23410030	2870	2870	2870	2870	0
405	20231101	115500	23410030	2870	2870	2870	2870	0
406	20231101	115400	23410030	2870	2870	2870	2870	0
407	20231101	115300	23410030	2870	2870	2870	2870	0
408	20231101	115200	23410030	2870	2870	2870	2870	0
409	20231101	115100	23410030	2870	2870	2870	2870	0
410	20231101	115000	23410030	2870	2870	2870	2870	0
411	20231101	114900	23410030	2870	2870	2870	2870	0
412	20231101	114800	23410030	2870	2870	2870	2870	0
413	20231101	114700	23410030	2870	2870	2870	2870	0
414	20231101	114600	23410030	2870	2870	2870	2870	0
415	20231101	114500	23410030	2870	2870	2870	2870	0
416	20231101	114400	23410030	2870	2870	2870	2870	0
417	20231101	114300	23410030	2870	2870	2870	2870	0
418	20231101	114200	23410030	2870	2870	2870	2870	0
419	20231101	114100	23410030	2870	2870	2870	2870	0
420	20231101	114000	23410030	2870	2870	2870	2870	0
421	20231101	113900	23410030	2870	2870	2870	2870	0
422	20231101	113800	23410030	2870	2870	2870	2870	0
423	20231101	113700	23410030	2870	2870	2870	2870	0
424	20231101	113600	23410030	2870	2870	2870	2870	0
425	20231101	113500	23410030	2870	2870	2870	2870	0
426	20231101	113400	23410030	2870	2870	2870	2870	0
427	20231101	113300	23410030	2870	2870	2870	2870	0
428	20231101	113200	23410030	2870	2870	2870	2870	0
429	20231101	113100	23410030	2870	2870	2870	2870	10
430	20231101	113000	23381330	2870	2870	2870	2870	2
431	20231101	112900	23375590	2860	2860	2860	2860	0
432	20231101	112800	23375590	2860	2860	2860	2860	86
433	20231101	112700	23129630	2870	2870	2870	2870	0
434	20231101	112600	23129630	2870	2870	2870	2870	0
435	20231101	112500	23129630	2870	2870	2870	2870	0
436	20231101	112400	23129630	2870	2870	2870	2870	0
437	20231101	112300	23129630	2870	2870	2870	2870	0
438	20231101	112200	23129630	2870	2870	2870	2870	0
439	20231101	112100	23129630	2870	2870	2870	2870	0
440	20231101	112000	23129630	2870	2870	2870	2870	349
441	20231101	111900	22128000	2870	2870	2870	2870	0
442	20231101	111800	22128000	2870	2870	2870	2870	0
443	20231101	111700	22128000	2870	2870	2870	2870	0
444	20231101	111600	22128000	2870	2870	2870	2870	0
445	20231101	111500	22128000	2870	2870	2870	2870	0
446	20231101	111400	22128000	2870	2870	2870	2870	0
447	20231101	111300	22128000	2870	2870	2870	2870	0
448	20231101	111200	22128000	2870	2870	2870	2870	0
449	20231101	111100	22128000	2870	2870	2870	2870	0
450	20231101	111000	22128000	2870	2870	2870	2870	1
451	20231101	110900	22125130	2870	2870	2870	2870	0
452	20231101	110800	22125130	2870	2870	2870	2870	0
453	20231101	110700	22125130	2870	2870	2870	2870	0
454	20231101	110600	22125130	2870	2870	2870	2870	0
455	20231101	110500	22125130	2870	2870	2870	2870	0
456	20231101	110400	22125130	2870	2870	2870	2870	0
457	20231101	110300	22125130	2870	2870	2870	2870	1
458	20231101	110200	22122260	2870	2870	2870	2870	0
459	20231101	110100	22122260	2870	2870	2870	2870	1
460	20231101	110000	22119390	2865	2865	2865	2865	0
461	20231101	105900	22119390	2865	2865	2865	2865	0
462	20231101	105800	22119390	2865	2865	2865	2865	0
463	20231101	105700	22119390	2865	2865	2865	2865	0
464	20231101	105600	22119390	2865	2865	2865	2865	0
465	20231101	105500	22119390	2865	2865	2865	2865	219
466	20231101	105400	21491955	2870	2870	2870	2870	0
467	20231101	105300	21491955	2870	2870	2870	2870	0
468	20231101	105200	21491955	2870	2870	2870	2870	0
469	20231101	105100	21491955	2870	2870	2870	2870	0
470	20231101	105000	21491955	2870	2870	2870	2870	0
471	20231101	104900	21491955	2870	2870	2870	2870	0
472	20231101	104800	21491955	2870	2870	2870	2870	0
473	20231101	104700	21491955	2870	2870	2870	2870	0
474	20231101	104600	21491955	2870	2870	2870	2870	0
475	20231101	104500	21491955	2870	2870	2870	2870	0
476	20231101	104400	21491955	2870	2870	2870	2870	0
477	20231101	104300	21491955	2870	2870	2870	2870	8
478	20231101	104200	21468995	2870	2870	2870	2870	5
479	20231101	104100	21454645	2870	2870	2870	2870	0
480	20231101	104000	21454645	2870	2870	2870	2870	0
481	20231101	103900	21454645	2870	2870	2870	2870	0
482	20231101	103800	21454645	2870	2870	2870	2870	0
483	20231101	103700	21454645	2870	2870	2870	2870	0
484	20231101	103600	21454645	2870	2870	2870	2870	0
485	20231101	103500	21454645	2870	2870	2870	2870	20
486	20231101	103400	21397245	2870	2865	2870	2865	60
487	20231101	103300	21225085	2870	2870	2870	2870	1
488	20231101	103200	21222215	2870	2870	2870	2870	0
489	20231101	103100	21222215	2870	2870	2870	2870	0
490	20231101	103000	21222215	2870	2870	2870	2870	0
491	20231101	102900	21222215	2870	2870	2870	2870	0
492	20231101	102800	21222215	2870	2865	2870	2860	220
493	20231101	102700	20592255	2870	2870	2870	2870	0
494	20231101	102600	20592255	2870	2870	2870	2870	7
495	20231101	102500	20572165	2870	2870	2870	2870	148
496	20231101	102400	20147405	2870	2870	2870	2870	185
497	20231101	102300	19616455	2870	2870	2870	2870	0
498	20231101	102200	19616455	2870	2865	2870	2865	102
499	20231101	102100	19324215	2870	2870	2870	2870	0
500	20231101	102000	19324215	2870	2870	2870	2870	0
501	20231101	101900	19324215	2870	2865	2870	2865	429
502	20231101	101800	18095120	2865	2865	2865	2865	13
503	20231101	101700	18057875	2865	2865	2865	2865	2
504	20231101	101600	18052145	2865	2865	2865	2865	0
505	20231101	101500	18052145	2865	2865	2865	2865	0
506	20231101	101400	18052145	2865	2865	2865	2865	0
507	20231101	101300	18052145	2865	2865	2865	2865	0
508	20231101	101200	18052145	2865	2865	2865	2865	0
509	20231101	101100	18052145	2865	2865	2865	2865	0
510	20231101	101000	18052145	2865	2865	2865	2865	0
511	20231101	100900	18052145	2865	2865	2865	2865	0
512	20231101	100800	18052145	2865	2865	2865	2865	13
513	20231101	100700	18014900	2865	2865	2865	2865	1
514	20231101	100600	18012035	2865	2865	2865	2865	0
515	20231101	100500	18012035	2865	2865	2865	2865	2
516	20231101	100400	18006305	2855	2855	2855	2855	0
517	20231101	100300	18006305	2855	2855	2855	2855	228
518	20231101	100200	17355365	2855	2855	2855	2855	0
519	20231101	100100	17355365	2855	2855	2855	2855	1
520	20231101	100000	17352510	2855	2855	2855	2855	0
521	20231101	095900	17352510	2855	2855	2855	2855	200
522	20231101	095800	16781510	2855	2855	2855	2855	1
523	20231101	095700	16778655	2850	2850	2850	2850	0
524	20231101	095600	16778655	2850	2850	2850	2850	0
525	20231101	095500	16778655	2850	2850	2850	2850	0
526	20231101	095400	16778655	2850	2850	2850	2850	0
527	20231101	095300	16778655	2850	2850	2850	2850	0
528	20231101	095200	16778655	2850	2850	2850	2850	0
529	20231101	095100	16778655	2850	2850	2850	2850	0
530	20231101	095000	16778655	2850	2850	2850	2850	0
531	20231101	094900	16778655	2850	2850	2850	2850	155
532	20231101	094800	16336905	2855	2855	2855	2855	0
533	20231101	094700	16336905	2855	2855	2855	2855	10
534	20231101	094600	16308355	2855	2855	2855	2855	0
535	20231101	094500	16308355	2855	2855	2855	2855	0
536	20231101	094400	16308355	2855	2855	2855	2855	0
537	20231101	094300	16308355	2855	2855	2855	2855	0
538	20231101	094200	16308355	2855	2855	2855	2855	10
539	20231101	094100	16279805	2855	2855	2865	2855	412
540	20231101	094000	15103535	2855	2855	2855	2855	0
541	20231101	093900	15103535	2855	2855	2855	2855	0
542	20231101	093800	15103535	2855	2855	2855	2855	0
543	20231101	093700	15103535	2855	2855	2855	2855	0
544	20231101	093600	15103535	2855	2855	2855	2855	0
545	20231101	093500	15103535	2855	2855	2855	2855	100
546	20231101	093400	14818035	2855	2855	2855	2855	209
547	20231101	093300	14221340	2855	2855	2855	2855	107
548	20231101	093200	13915855	2855	2855	2855	2855	299
549	20231101	093100	13062210	2855	2860	2860	2855	100
550	20231101	093000	12776625	2860	2860	2860	2860	89
551	20231101	092900	12522085	2860	2860	2860	2860	100
552	20231101	092800	12236085	2865	2865	2865	2865	0
553	20231101	092700	12236085	2865	2865	2865	2865	0
554	20231101	092600	12236085	2865	2865	2865	2865	0
555	20231101	092500	12236085	2865	2865	2865	2865	0
556	20231101	092400	12236085	2865	2865	2865	2865	0
557	20231101	092300	12236085	2865	2865	2865	2865	0
558	20231101	092200	12236085	2865	2865	2865	2865	107
559	20231101	092100	11929530	2870	2870	2870	2870	697
560	20231101	092000	9929140	2890	2890	2890	2890	0
561	20231101	091900	9929140	2890	2890	2890	2890	0
562	20231101	091800	9929140	2890	2890	2890	2890	0
563	20231101	091700	9929140	2890	2890	2890	2890	1
564	20231101	091600	9926250	2865	2865	2895	2865	532
565	20231101	091500	8401620	2865	2860	2865	2860	3
566	20231101	091400	8393035	2855	2855	2855	2855	0
567	20231101	091300	8393035	2855	2855	2855	2855	2774
568	20231101	091200	473265	2855	2855	2855	2855	0
569	20231101	091100	473265	2855	2855	2855	2855	31
570	20231101	091000	384760	2855	2855	2855	2855	0
571	20231101	090900	384760	2855	2855	2855	2855	2
572	20231101	090800	379050	2850	2850	2850	2850	0
573	20231101	090700	379050	2850	2850	2850	2850	0
574	20231101	090600	379050	2850	2850	2850	2850	0
575	20231101	090500	379050	2850	2850	2850	2850	0
576	20231101	090400	379050	2850	2850	2850	2850	0
577	20231101	090300	379050	2850	2850	2850	2850	0
578	20231101	090200	379050	2850	2850	2850	2850	82
579	20231101	090100	145350	2850	2850	2850	2850	0
580	20231101	090000	145350	2850	2850	2850	2850	51