KissMeData/002920/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	183700	103028525	2850	2850	2850	2850	14
3	20231121	183600	103028525	2850	2850	2850	2850	0
4	20231121	183500	103028525	2850	2850	2850	2850	0
5	20231121	183400	103028525	2850	2850	2850	2850	0
6	20231121	183300	103028525	2850	2850	2850	2850	0
7	20231121	183200	103028525	2850	2850	2850	2850	0
8	20231121	183100	103028525	2850	2850	2850	2850	0
9	20231121	183000	103028525	2850	2850	2850	2850	0
10	20231121	182900	103028525	2850	2850	2850	2850	0
11	20231121	182800	103028525	2850	2850	2850	2850	0
12	20231121	182700	103028525	2850	2850	2850	2850	0
13	20231121	182600	103028525	2850	2850	2850	2850	0
14	20231121	182500	103028525	2850	2850	2850	2850	0
15	20231121	182400	103028525	2850	2850	2850	2850	0
16	20231121	182300	103028525	2850	2850	2850	2850	0
17	20231121	182200	103028525	2850	2850	2850	2850	0
18	20231121	182100	103028525	2850	2850	2850	2850	0
19	20231121	182000	103028525	2850	2850	2850	2850	0
20	20231121	181900	103028525	2850	2850	2850	2850	0
21	20231121	181800	103028525	2850	2850	2850	2850	0
22	20231121	181700	103028525	2850	2850	2850	2850	0
23	20231121	181600	103028525	2850	2850	2850	2850	0
24	20231121	181500	103028525	2850	2850	2850	2850	0
25	20231121	181400	103028525	2850	2850	2850	2850	0
26	20231121	181300	103028525	2850	2850	2850	2850	0
27	20231121	181200	103028525	2850	2850	2850	2850	0
28	20231121	181100	103028525	2850	2850	2850	2850	0
29	20231121	181000	103028525	2850	2850	2850	2850	0
30	20231121	180900	103028525	2850	2850	2850	2850	0
31	20231121	180800	103028525	2850	2850	2850	2850	0
32	20231121	180700	103028525	2850	2850	2850	2850	14
33	20231121	180600	103028525	2850	2850	2850	2850	0
34	20231121	180500	103028525	2850	2850	2850	2850	0
35	20231121	180400	103028525	2850	2850	2850	2850	0
36	20231121	180300	103028525	2850	2850	2850	2850	0
37	20231121	180200	103028525	2850	2850	2850	2850	0
38	20231121	180100	103028525	2850	2850	2850	2850	0
39	20231121	180000	103028525	2850	2850	2850	2850	0
40	20231121	175900	103028525	2850	2850	2850	2850	0
41	20231121	175800	103028525	2850	2850	2850	2850	0
42	20231121	175700	103028525	2850	2850	2850	2850	0
43	20231121	175600	103028525	2850	2850	2850	2850	0
44	20231121	175500	103028525	2850	2850	2850	2850	0
45	20231121	175400	103028525	2850	2850	2850	2850	0
46	20231121	175300	103028525	2850	2850	2850	2850	0
47	20231121	175200	103028525	2850	2850	2850	2850	0
48	20231121	175100	103028525	2850	2850	2850	2850	0
49	20231121	175000	103028525	2850	2850	2850	2850	0
50	20231121	174900	103028525	2850	2850	2850	2850	0
51	20231121	174800	103028525	2850	2850	2850	2850	0
52	20231121	174700	103028525	2850	2850	2850	2850	0
53	20231121	174600	103028525	2850	2850	2850	2850	0
54	20231121	174500	103028525	2850	2850	2850	2850	0
55	20231121	174400	103028525	2850	2850	2850	2850	0
56	20231121	174300	103028525	2850	2850	2850	2850	0
57	20231121	174200	103028525	2850	2850	2850	2850	0
58	20231121	174100	103028525	2850	2850	2850	2850	0
59	20231121	174000	103028525	2850	2850	2850	2850	0
60	20231121	173900	103028525	2850	2850	2850	2850	0
61	20231121	173800	103028525	2850	2850	2850	2850	0
62	20231121	173700	103028525	2850	2850	2850	2850	14
63	20231121	173600	103028525	2850	2850	2850	2850	0
64	20231121	173500	103028525	2850	2850	2850	2850	0
65	20231121	173400	103028525	2850	2850	2850	2850	0
66	20231121	173300	103028525	2850	2850	2850	2850	0
67	20231121	173200	103028525	2850	2850	2850	2850	0
68	20231121	173100	103028525	2850	2850	2850	2850	0
69	20231121	173000	103028525	2850	2850	2850	2850	0
70	20231121	172900	103028525	2850	2850	2850	2850	0
71	20231121	172800	103028525	2850	2850	2850	2850	0
72	20231121	172700	103028525	2850	2850	2850	2850	0
73	20231121	172600	103028525	2850	2850	2850	2850	0
74	20231121	172500	103028525	2850	2850	2850	2850	0
75	20231121	172400	103028525	2850	2850	2850	2850	0
76	20231121	172300	103028525	2850	2850	2850	2850	0
77	20231121	172200	103028525	2850	2850	2850	2850	0
78	20231121	172100	103028525	2850	2850	2850	2850	0
79	20231121	172000	103028525	2850	2850	2850	2850	0
80	20231121	171900	103028525	2850	2850	2850	2850	0
81	20231121	171800	103028525	2850	2850	2850	2850	0
82	20231121	171700	103028525	2850	2850	2850	2850	0
83	20231121	171600	103028525	2850	2850	2850	2850	0
84	20231121	171500	103028525	2850	2850	2850	2850	0
85	20231121	171400	103028525	2850	2850	2850	2850	0
86	20231121	171300	103028525	2850	2850	2850	2850	0
87	20231121	171200	103028525	2850	2850	2850	2850	0
88	20231121	171100	103028525	2850	2850	2850	2850	0
89	20231121	171000	103028525	2850	2850	2850	2850	0
90	20231121	170900	103028525	2850	2850	2850	2850	0
91	20231121	170800	103028525	2850	2850	2850	2850	0
92	20231121	170700	103028525	2850	2850	2850	2850	14
93	20231121	170600	103028525	2850	2850	2850	2850	0
94	20231121	170500	103028525	2850	2850	2850	2850	0
95	20231121	170400	103028525	2850	2850	2850	2850	0
96	20231121	170300	103028525	2850	2850	2850	2850	0
97	20231121	170200	103028525	2850	2850	2850	2850	0
98	20231121	170100	103028525	2850	2850	2850	2850	0
99	20231121	170000	103028525	2850	2850	2850	2850	0
100	20231121	165900	103028525	2850	2850	2850	2850	0
101	20231121	165800	103028525	2850	2850	2850	2850	0
102	20231121	165700	103028525	2850	2850	2850	2850	0
103	20231121	165600	103028525	2850	2850	2850	2850	0
104	20231121	165500	103028525	2850	2850	2850	2850	0
105	20231121	165400	103028525	2850	2850	2850	2850	0
106	20231121	165300	103028525	2850	2850	2850	2850	0
107	20231121	165200	103028525	2850	2850	2850	2850	0
108	20231121	165100	103028525	2850	2850	2850	2850	0
109	20231121	165000	103028525	2850	2850	2850	2850	0
110	20231121	164900	103028525	2850	2850	2850	2850	0
111	20231121	164800	103028525	2850	2850	2850	2850	0
112	20231121	164700	103028525	2850	2850	2850	2850	0
113	20231121	164600	103028525	2850	2850	2850	2850	0
114	20231121	164500	103028525	2850	2850	2850	2850	0
115	20231121	164400	103028525	2850	2850	2850	2850	0
116	20231121	164300	103028525	2850	2850	2850	2850	0
117	20231121	164200	103028525	2850	2850	2850	2850	0
118	20231121	164100	103028525	2850	2850	2850	2850	0
119	20231121	164000	103028525	2850	2850	2850	2850	0
120	20231121	163900	103028525	2850	2850	2850	2850	0
121	20231121	163800	103028525	2850	2850	2850	2850	0
122	20231121	163700	103028525	2850	2850	2850	2850	14
123	20231121	163600	103028525	2850	2850	2850	2850	0
124	20231121	163500	103028525	2850	2850	2850	2850	0
125	20231121	163400	103028525	2850	2850	2850	2850	0
126	20231121	163300	103028525	2850	2850	2850	2850	0
127	20231121	163200	103028525	2850	2850	2850	2850	0
128	20231121	163100	103028525	2850	2850	2850	2850	0
129	20231121	163000	103028525	2850	2850	2850	2850	0
130	20231121	162900	103028525	2850	2850	2850	2850	0
131	20231121	162800	103028525	2850	2850	2850	2850	0
132	20231121	162700	103028525	2850	2850	2850	2850	0
133	20231121	162600	103028525	2850	2850	2850	2850	0
134	20231121	162500	103028525	2850	2850	2850	2850	0
135	20231121	162400	103028525	2850	2850	2850	2850	0
136	20231121	162300	103028525	2850	2850	2850	2850	0
137	20231121	162200	103028525	2850	2850	2850	2850	0
138	20231121	162100	103028525	2850	2850	2850	2850	0
139	20231121	162000	103028525	2850	2850	2850	2850	0
140	20231121	161900	103028525	2850	2850	2850	2850	0
141	20231121	161800	103028525	2850	2850	2850	2850	0
142	20231121	161700	103028525	2850	2850	2850	2850	0
143	20231121	161600	103028525	2850	2850	2850	2850	0
144	20231121	161500	103028525	2850	2850	2850	2850	0
145	20231121	161400	103028525	2850	2850	2850	2850	0
146	20231121	161300	103028525	2850	2850	2850	2850	0
147	20231121	161200	103028525	2850	2850	2850	2850	0
148	20231121	161100	103028525	2850	2850	2850	2850	0
149	20231121	161000	103028525	2850	2850	2850	2850	0
150	20231121	160900	103028525	2850	2850	2850	2850	0
151	20231121	160800	103028525	2850	2850	2850	2850	0
152	20231121	160700	103028525	2850	2850	2850	2850	14
153	20231121	160600	103028525	2850	2850	2850	2850	0
154	20231121	160500	103028525	2850	2850	2850	2850	0
155	20231121	160400	103028525	2850	2850	2850	2850	0
156	20231121	160300	103028525	2850	2850	2850	2850	0
157	20231121	160200	103028525	2850	2850	2850	2850	0
158	20231121	160100	103028525	2850	2850	2850	2850	0
159	20231121	160000	103028525	2850	2850	2850	2850	0
160	20231121	155900	103028525	2850	2850	2850	2850	0
161	20231121	155800	103028525	2850	2850	2850	2850	0
162	20231121	155700	103028525	2850	2850	2850	2850	0
163	20231121	155600	103028525	2850	2850	2850	2850	0
164	20231121	155500	103028525	2850	2850	2850	2850	0
165	20231121	155400	103028525	2850	2850	2850	2850	0
166	20231121	155300	103028525	2850	2850	2850	2850	0
167	20231121	155200	103028525	2850	2850	2850	2850	0
168	20231121	155100	103028525	2850	2850	2850	2850	0
169	20231121	155000	103028525	2850	2850	2850	2850	0
170	20231121	154900	103028525	2850	2850	2850	2850	0
171	20231121	154800	103028525	2850	2850	2850	2850	0
172	20231121	154700	103028525	2850	2850	2850	2850	0
173	20231121	154600	103028525	2850	2850	2850	2850	0
174	20231121	154500	103028525	2850	2850	2850	2850	0
175	20231121	154400	103028525	2850	2850	2850	2850	0
176	20231121	154300	103028525	2850	2850	2850	2850	0
177	20231121	154200	103028525	2850	2850	2850	2850	0
178	20231121	154100	103028525	2850	2850	2850	2850	0
179	20231121	154000	103028525	2850	2850	2850	2850	0
180	20231121	153900	103028525	2850	2850	2850	2850	0
181	20231121	153800	103028525	2850	2850	2850	2850	0
182	20231121	153700	103028525	2850	2850	2850	2850	14
183	20231121	153600	103028525	2850	2850	2850	2850	0
184	20231121	153500	103028525	2850	2850	2850	2850	0
185	20231121	153400	103028525	2850	2850	2850	2850	0
186	20231121	153300	103028525	2850	2850	2850	2850	0
187	20231121	153200	103028525	2850	2850	2850	2850	0
188	20231121	153100	103028525	2850	2850	2850	2850	0
189	20231121	153000	103028525	2850	2850	2850	2850	14
190	20231121	152900	102988625	2845	2845	2845	2845	0
191	20231121	152800	102988625	2845	2845	2845	2845	0
192	20231121	152700	102988625	2845	2845	2845	2845	0
193	20231121	152600	102988625	2845	2845	2845	2845	0
194	20231121	152500	102988625	2845	2845	2845	2845	0
195	20231121	152400	102988625	2845	2845	2845	2845	0
196	20231121	152300	102988625	2845	2845	2845	2845	0
197	20231121	152200	102988625	2845	2845	2845	2845	0
198	20231121	152100	102988625	2845	2845	2845	2845	0
199	20231121	152000	102988625	2845	2845	2845	2845	0
200	20231121	151900	102988625	2845	2845	2845	2845	10
201	20231121	151800	102960175	2850	2850	2850	2850	1
202	20231121	151700	102957325	2845	2845	2845	2845	0
203	20231121	151600	102957325	2845	2845	2845	2845	10
204	20231121	151500	102928875	2850	2850	2850	2850	0
205	20231121	151400	102928875	2850	2850	2850	2850	0
206	20231121	151300	102928875	2850	2850	2850	2850	0
207	20231121	151200	102928875	2850	2850	2850	2850	3
208	20231121	151100	102920325	2845	2845	2845	2845	0
209	20231121	151000	102920325	2845	2845	2845	2845	0
210	20231121	150900	102920325	2845	2845	2845	2845	0
211	20231121	150800	102920325	2845	2845	2845	2845	0
212	20231121	150700	102920325	2845	2845	2845	2845	0
213	20231121	150600	102920325	2845	2845	2845	2845	0
214	20231121	150500	102920325	2845	2845	2845	2845	0
215	20231121	150400	102920325	2845	2845	2845	2845	0
216	20231121	150300	102920325	2845	2845	2845	2845	0
217	20231121	150200	102920325	2845	2845	2845	2845	0
218	20231121	150100	102920325	2845	2845	2845	2845	0
219	20231121	150000	102920325	2845	2845	2845	2845	0
220	20231121	145900	102920325	2845	2845	2845	2845	0
221	20231121	145800	102920325	2845	2845	2845	2845	0
222	20231121	145700	102920325	2845	2845	2845	2845	0
223	20231121	145600	102920325	2845	2845	2845	2845	0
224	20231121	145500	102920325	2845	2845	2845	2845	0
225	20231121	145400	102920325	2845	2845	2845	2845	0
226	20231121	145300	102920325	2845	2845	2845	2845	60
227	20231121	145200	102749625	2840	2840	2840	2840	0
228	20231121	145100	102749625	2840	2840	2840	2840	0
229	20231121	145000	102749625	2840	2840	2840	2840	0
230	20231121	144900	102749625	2840	2840	2840	2840	0
231	20231121	144800	102749625	2840	2840	2840	2840	0
232	20231121	144700	102749625	2840	2840	2840	2840	43
233	20231121	144600	102627505	2850	2850	2850	2850	0
234	20231121	144500	102627505	2850	2850	2850	2850	0
235	20231121	144400	102627505	2850	2850	2850	2850	0
236	20231121	144300	102627505	2850	2850	2850	2850	0
237	20231121	144200	102627505	2850	2850	2850	2850	4
238	20231121	144100	102616105	2850	2850	2850	2850	0
239	20231121	144000	102616105	2850	2850	2850	2850	0
240	20231121	143900	102616105	2850	2850	2850	2850	0
241	20231121	143800	102616105	2850	2850	2850	2850	0
242	20231121	143700	102616105	2850	2850	2850	2850	2
243	20231121	143600	102610405	2840	2840	2840	2840	0
244	20231121	143500	102610405	2840	2840	2840	2840	0
245	20231121	143400	102610405	2840	2840	2840	2840	0
246	20231121	143300	102610405	2840	2840	2840	2840	103
247	20231121	143200	102317885	2840	2840	2840	2840	0
248	20231121	143100	102317885	2840	2840	2840	2840	0
249	20231121	143000	102317885	2840	2840	2840	2840	0
250	20231121	142900	102317885	2840	2845	2845	2840	20
251	20231121	142800	102261080	2845	2845	2845	2845	0
252	20231121	142700	102261080	2845	2845	2845	2845	0
253	20231121	142600	102261080	2845	2845	2845	2845	0
254	20231121	142500	102261080	2845	2845	2845	2845	0
255	20231121	142400	102261080	2845	2845	2845	2845	155
256	20231121	142300	101820105	2845	2845	2845	2845	0
257	20231121	142200	101820105	2845	2845	2845	2845	10
258	20231121	142100	101791655	2845	2845	2845	2845	10
259	20231121	142000	101763205	2845	2845	2845	2845	0
260	20231121	141900	101763205	2845	2845	2845	2845	0
261	20231121	141800	101763205	2845	2845	2845	2845	45
262	20231121	141700	101635180	2840	2840	2840	2840	0
263	20231121	141600	101635180	2840	2840	2840	2840	0
264	20231121	141500	101635180	2840	2840	2840	2840	0
265	20231121	141400	101635180	2840	2840	2840	2840	653
266	20231121	141300	99780660	2840	2840	2840	2840	0
267	20231121	141200	99780660	2840	2840	2840	2840	0
268	20231121	141100	99780660	2840	2840	2840	2840	5
269	20231121	141000	99766460	2840	2840	2840	2840	0
270	20231121	140900	99766460	2840	2840	2840	2840	0
271	20231121	140800	99766460	2840	2840	2840	2840	0
272	20231121	140700	99766460	2840	2840	2840	2840	0
273	20231121	140600	99766460	2840	2840	2840	2840	0
274	20231121	140500	99766460	2840	2840	2840	2840	0
275	20231121	140400	99766460	2840	2840	2840	2840	0
276	20231121	140300	99766460	2840	2840	2840	2840	0
277	20231121	140200	99766460	2840	2840	2840	2840	0
278	20231121	140100	99766460	2840	2840	2840	2840	0
279	20231121	140000	99766460	2840	2840	2840	2840	0
280	20231121	135900	99766460	2840	2840	2840	2840	5
281	20231121	135800	99752260	2835	2835	2835	2835	0
282	20231121	135700	99752260	2835	2835	2835	2835	0
283	20231121	135600	99752260	2835	2835	2835	2835	145
284	20231121	135500	99341185	2840	2840	2840	2840	1
285	20231121	135400	99338345	2835	2835	2835	2835	0
286	20231121	135300	99338345	2835	2835	2835	2835	0
287	20231121	135200	99338345	2835	2835	2835	2835	0
288	20231121	135100	99338345	2835	2835	2835	2835	0
289	20231121	135000	99338345	2835	2835	2835	2835	0
290	20231121	134900	99338345	2835	2835	2835	2835	2157
291	20231121	134800	93223250	2830	2830	2830	2830	0
292	20231121	134700	93223250	2830	2830	2830	2830	0
293	20231121	134600	93223250	2830	2830	2830	2830	0
294	20231121	134500	93223250	2830	2830	2830	2830	50
295	20231121	134400	93081750	2830	2830	2830	2830	0
296	20231121	134300	93081750	2830	2830	2830	2830	0
297	20231121	134200	93081750	2830	2830	2830	2830	0
298	20231121	134100	93081750	2830	2830	2830	2830	0
299	20231121	134000	93081750	2830	2830	2830	2830	0
300	20231121	133900	93081750	2830	2830	2830	2830	0
301	20231121	133800	93081750	2830	2830	2830	2830	0
302	20231121	133700	93081750	2830	2830	2830	2830	0
303	20231121	133600	93081750	2830	2830	2830	2830	0
304	20231121	133500	93081750	2830	2830	2830	2830	0
305	20231121	133400	93081750	2830	2830	2830	2830	0
306	20231121	133300	93081750	2830	2830	2830	2830	0
307	20231121	133200	93081750	2830	2830	2830	2830	0
308	20231121	133100	93081750	2830	2830	2830	2830	2
309	20231121	133000	93076090	2835	2835	2835	2835	15
310	20231121	132900	93033565	2835	2835	2835	2835	50
311	20231121	132800	92891815	2835	2835	2835	2835	1
312	20231121	132700	92888980	2830	2830	2830	2830	0
313	20231121	132600	92888980	2830	2830	2830	2830	0
314	20231121	132500	92888980	2830	2830	2830	2830	6
315	20231121	132400	92872000	2830	2830	2830	2830	6
316	20231121	132300	92855020	2830	2830	2830	2830	176
317	20231121	132200	92356940	2830	2830	2830	2830	0
318	20231121	132100	92356940	2830	2830	2830	2830	10
319	20231121	132000	92328640	2830	2830	2830	2830	0
320	20231121	131900	92328640	2830	2830	2830	2830	0
321	20231121	131800	92328640	2830	2830	2830	2830	1018
322	20231121	131700	89447700	2830	2830	2830	2830	0
323	20231121	131600	89447700	2830	2830	2830	2830	0
324	20231121	131500	89447700	2830	2830	2830	2830	981
325	20231121	131400	86671470	2835	2835	2835	2835	103
326	20231121	131300	86379465	2840	2840	2840	2840	0
327	20231121	131200	86379465	2840	2840	2840	2840	0
328	20231121	131100	86379465	2840	2840	2840	2840	0
329	20231121	131000	86379465	2840	2840	2840	2840	35
330	20231121	130900	86280065	2840	2840	2840	2840	0
331	20231121	130800	86280065	2840	2840	2840	2840	0
332	20231121	130700	86280065	2840	2840	2840	2840	0
333	20231121	130600	86280065	2840	2840	2840	2840	0
334	20231121	130500	86280065	2840	2840	2840	2840	0
335	20231121	130400	86280065	2840	2840	2840	2840	2
336	20231121	130300	86274385	2830	2835	2835	2830	500
337	20231121	130200	84859180	2840	2840	2840	2840	0
338	20231121	130100	84859180	2840	2840	2840	2840	0
339	20231121	130000	84859180	2840	2840	2840	2840	0
340	20231121	125900	84859180	2840	2840	2840	2840	0
341	20231121	125800	84859180	2840	2840	2840	2840	0
342	20231121	125700	84859180	2840	2840	2840	2840	0
343	20231121	125600	84859180	2840	2840	2840	2840	0
344	20231121	125500	84859180	2840	2840	2840	2840	0
345	20231121	125400	84859180	2840	2840	2840	2840	0
346	20231121	125300	84859180	2840	2840	2840	2840	0
347	20231121	125200	84859180	2840	2840	2840	2840	0
348	20231121	125100	84859180	2840	2840	2840	2840	2
349	20231121	125000	84853500	2840	2840	2840	2840	0
350	20231121	124900	84853500	2840	2840	2840	2840	0
351	20231121	124800	84853500	2840	2840	2840	2840	0
352	20231121	124700	84853500	2840	2840	2840	2840	0
353	20231121	124600	84853500	2840	2840	2840	2840	0
354	20231121	124500	84853500	2840	2840	2840	2840	0
355	20231121	124400	84853500	2840	2840	2840	2840	2
356	20231121	124300	84847820	2835	2835	2835	2835	0
357	20231121	124200	84847820	2835	2835	2835	2835	0
358	20231121	124100	84847820	2835	2835	2835	2835	0
359	20231121	124000	84847820	2835	2835	2835	2835	0
360	20231121	123900	84847820	2835	2835	2835	2835	0
361	20231121	123800	84847820	2835	2835	2835	2835	0
362	20231121	123700	84847820	2835	2835	2835	2835	0
363	20231121	123600	84847820	2835	2835	2835	2835	0
364	20231121	123500	84847820	2835	2835	2835	2835	180
365	20231121	123400	84337520	2835	2835	2835	2835	53
366	20231121	123300	84187265	2835	2835	2835	2835	447
367	20231121	123200	82920020	2840	2840	2840	2840	0
368	20231121	123100	82920020	2840	2835	2840	2835	180
369	20231121	123000	82409320	2840	2835	2840	2835	201
370	20231121	122900	81839480	2840	2840	2840	2840	0
371	20231121	122800	81839480	2840	2840	2840	2840	0
372	20231121	122700	81839480	2840	2840	2840	2840	0
373	20231121	122600	81839480	2840	2840	2840	2840	0
374	20231121	122500	81839480	2840	2840	2840	2840	0
375	20231121	122400	81839480	2840	2840	2840	2840	0
376	20231121	122300	81839480	2840	2840	2840	2840	0
377	20231121	122200	81839480	2840	2840	2840	2840	0
378	20231121	122100	81839480	2840	2840	2840	2840	0
379	20231121	122000	81839480	2840	2840	2840	2840	200
380	20231121	121900	81271480	2840	2840	2840	2840	2
381	20231121	121800	81265800	2835	2835	2835	2835	0
382	20231121	121700	81265800	2835	2835	2835	2835	100
383	20231121	121600	80982300	2840	2840	2840	2840	0
384	20231121	121500	80982300	2840	2840	2840	2840	0
385	20231121	121400	80982300	2840	2840	2840	2840	0
386	20231121	121300	80982300	2840	2840	2840	2840	0
387	20231121	121200	80982300	2840	2840	2840	2840	0
388	20231121	121100	80982300	2840	2840	2840	2840	0
389	20231121	121000	80982300	2840	2840	2840	2840	1
390	20231121	120900	80979460	2830	2830	2830	2830	0
391	20231121	120800	80979460	2830	2830	2830	2830	0
392	20231121	120700	80979460	2830	2830	2830	2830	0
393	20231121	120600	80979460	2830	2830	2830	2830	0
394	20231121	120500	80979460	2830	2830	2830	2830	0
395	20231121	120400	80979460	2830	2830	2830	2830	0
396	20231121	120300	80979460	2830	2830	2830	2830	0
397	20231121	120200	80979460	2830	2830	2830	2830	300
398	20231121	120100	80130460	2830	2830	2830	2830	0
399	20231121	120000	80130460	2830	2830	2830	2830	0
400	20231121	115900	80130460	2830	2830	2830	2830	0
401	20231121	115800	80130460	2830	2830	2830	2830	153
402	20231121	115700	79697470	2830	2830	2830	2830	0
403	20231121	115600	79697470	2830	2830	2830	2830	110
404	20231121	115500	79386170	2840	2840	2840	2840	0
405	20231121	115400	79386170	2840	2840	2840	2840	0
406	20231121	115300	79386170	2840	2840	2840	2840	1
407	20231121	115200	79383330	2830	2830	2830	2830	152
408	20231121	115100	78953170	2840	2840	2840	2840	0
409	20231121	115000	78953170	2840	2840	2840	2840	0
410	20231121	114900	78953170	2840	2840	2840	2840	0
411	20231121	114800	78953170	2840	2840	2840	2840	0
412	20231121	114700	78953170	2840	2840	2840	2840	10
413	20231121	114600	78924770	2830	2830	2830	2830	0
414	20231121	114500	78924770	2830	2830	2830	2830	314
415	20231121	114400	78036150	2830	2830	2835	2830	1040
416	20231121	114300	75092895	2835	2840	2840	2835	339
417	20231121	114200	74131580	2840	2840	2840	2840	0
418	20231121	114100	74131580	2840	2840	2840	2840	0
419	20231121	114000	74131580	2840	2840	2840	2840	0
420	20231121	113900	74131580	2840	2840	2840	2840	1
421	20231121	113800	74128740	2840	2840	2840	2840	0
422	20231121	113700	74128740	2840	2840	2840	2840	0
423	20231121	113600	74128740	2840	2840	2840	2840	20
424	20231121	113500	74071940	2840	2840	2840	2840	0
425	20231121	113400	74071940	2840	2840	2840	2840	30
426	20231121	113300	73986740	2835	2835	2835	2835	0
427	20231121	113200	73986740	2835	2835	2835	2835	0
428	20231121	113100	73986740	2835	2835	2835	2835	0
429	20231121	113000	73986740	2835	2835	2835	2835	0
430	20231121	112900	73986740	2835	2835	2835	2835	0
431	20231121	112800	73986740	2835	2835	2835	2835	0
432	20231121	112700	73986740	2835	2835	2835	2835	0
433	20231121	112600	73986740	2835	2835	2835	2835	0
434	20231121	112500	73986740	2835	2835	2835	2835	0
435	20231121	112400	73986740	2835	2835	2835	2835	0
436	20231121	112300	73986740	2835	2835	2835	2835	0
437	20231121	112200	73986740	2835	2835	2835	2835	0
438	20231121	112100	73986740	2835	2835	2835	2835	0
439	20231121	112000	73986740	2835	2835	2835	2835	0
440	20231121	111900	73986740	2835	2835	2835	2835	14
441	20231121	111800	73947050	2835	2835	2835	2835	0
442	20231121	111700	73947050	2835	2835	2835	2835	0
443	20231121	111600	73947050	2835	2835	2835	2835	0
444	20231121	111500	73947050	2835	2835	2835	2835	0
445	20231121	111400	73947050	2835	2835	2835	2835	0
446	20231121	111300	73947050	2835	2835	2835	2835	0
447	20231121	111200	73947050	2835	2835	2835	2835	0
448	20231121	111100	73947050	2835	2835	2835	2835	0
449	20231121	111000	73947050	2835	2835	2835	2835	0
450	20231121	110900	73947050	2835	2835	2835	2835	0
451	20231121	110800	73947050	2835	2835	2835	2835	0
452	20231121	110700	73947050	2835	2835	2835	2835	0
453	20231121	110600	73947050	2835	2835	2835	2835	0
454	20231121	110500	73947050	2835	2835	2835	2835	0
455	20231121	110400	73947050	2835	2835	2835	2835	0
456	20231121	110300	73947050	2835	2835	2835	2835	0
457	20231121	110200	73947050	2835	2835	2835	2835	0
458	20231121	110100	73947050	2835	2835	2835	2835	0
459	20231121	110000	73947050	2835	2835	2835	2835	162
460	20231121	105900	73487780	2840	2840	2840	2840	10
461	20231121	105800	73459380	2840	2840	2840	2840	30
462	20231121	105700	73374180	2840	2840	2840	2840	0
463	20231121	105600	73374180	2840	2840	2840	2840	0
464	20231121	105500	73374180	2840	2840	2840	2840	1
465	20231121	105400	73371340	2840	2840	2840	2840	2
466	20231121	105300	73365660	2840	2840	2840	2840	10
467	20231121	105200	73337260	2840	2840	2840	2840	0
468	20231121	105100	73337260	2840	2840	2840	2840	1
469	20231121	105000	73334420	2840	2840	2840	2840	1
470	20231121	104900	73331580	2835	2835	2835	2835	0
471	20231121	104800	73331580	2835	2835	2835	2835	0
472	20231121	104700	73331580	2835	2835	2835	2835	5
473	20231121	104600	73317405	2835	2835	2835	2835	4
474	20231121	104500	73306065	2835	2840	2840	2835	138
475	20231121	104400	72914170	2850	2850	2850	2850	0
476	20231121	104300	72914170	2850	2850	2850	2850	0
477	20231121	104200	72914170	2850	2850	2850	2850	0
478	20231121	104100	72914170	2850	2850	2850	2850	0
479	20231121	104000	72914170	2850	2850	2850	2850	96
480	20231121	103900	72640570	2850	2840	2850	2840	279
481	20231121	103800	71846930	2840	2840	2840	2840	0
482	20231121	103700	71846930	2840	2840	2840	2840	0
483	20231121	103600	71846930	2840	2840	2840	2840	0
484	20231121	103500	71846930	2840	2840	2840	2840	0
485	20231121	103400	71846930	2840	2840	2840	2840	0
486	20231121	103300	71846930	2840	2840	2840	2840	0
487	20231121	103200	71846930	2840	2840	2840	2840	0
488	20231121	103100	71846930	2840	2840	2840	2840	0
489	20231121	103000	71846930	2840	2840	2840	2840	0
490	20231121	102900	71846930	2840	2840	2840	2840	0
491	20231121	102800	71846930	2840	2840	2840	2840	122
492	20231121	102700	71500450	2830	2830	2830	2830	0
493	20231121	102600	71500450	2830	2830	2830	2830	0
494	20231121	102500	71500450	2830	2830	2830	2830	0
495	20231121	102400	71500450	2830	2830	2830	2830	0
496	20231121	102300	71500450	2830	2830	2830	2830	0
497	20231121	102200	71500450	2830	2830	2830	2830	48
498	20231121	102100	71364610	2830	2835	2845	2815	2980
499	20231121	102000	62952380	2835	2845	2845	2835	43
500	20231121	101900	62830160	2850	2850	2850	2850	0
501	20231121	101800	62830160	2850	2850	2850	2850	0
502	20231121	101700	62830160	2850	2850	2850	2850	0
503	20231121	101600	62830160	2850	2850	2850	2850	0
504	20231121	101500	62830160	2850	2840	2850	2840	7
505	20231121	101400	62810240	2830	2830	2830	2830	0
506	20231121	101300	62810240	2830	2830	2830	2830	50
507	20231121	101200	62668740	2830	2830	2830	2830	0
508	20231121	101100	62668740	2830	2830	2830	2830	0
509	20231121	101000	62668740	2830	2830	2830	2830	20
510	20231121	100900	62612140	2840	2840	2840	2840	0
511	20231121	100800	62612140	2840	2840	2840	2840	4
512	20231121	100700	62600780	2830	2830	2830	2830	1677
513	20231121	100600	57854870	2830	2830	2830	2830	829
514	20231121	100500	55508800	2830	2815	2830	2815	10457
515	20231121	100400	25919915	2830	2845	2845	2820	5859
516	20231121	100300	9311095	2845	2845	2845	2845	347
517	20231121	100200	8323880	2845	2845	2845	2845	806
518	20231121	100100	6030810	2845	2845	2845	2845	100
519	20231121	100000	5746310	2845	2845	2845	2845	0
520	20231121	095900	5746310	2845	2845	2845	2845	1
521	20231121	095800	5743465	2845	2850	2850	2845	17
522	20231121	095700	5695020	2850	2850	2850	2850	0
523	20231121	095600	5695020	2850	2850	2850	2850	0
524	20231121	095500	5695020	2850	2850	2850	2850	1
525	20231121	095400	5692170	2845	2845	2845	2845	0
526	20231121	095300	5692170	2845	2845	2850	2845	284
527	20231121	095200	4883085	2845	2850	2850	2845	665
528	20231121	095100	2988055	2845	2845	2845	2845	0
529	20231121	095000	2988055	2845	2845	2845	2845	0
530	20231121	094900	2988055	2845	2845	2845	2845	3
531	20231121	094800	2979520	2845	2845	2845	2845	3
532	20231121	094700	2970985	2845	2850	2850	2845	50
533	20231121	094600	2828500	2850	2850	2850	2850	0
534	20231121	094500	2828500	2850	2850	2850	2850	0
535	20231121	094400	2828500	2850	2850	2850	2850	0
536	20231121	094300	2828500	2850	2850	2850	2850	17
537	20231121	094200	2780050	2865	2865	2865	2865	0
538	20231121	094100	2780050	2865	2865	2865	2865	175
539	20231121	094000	2278675	2865	2865	2865	2865	19
540	20231121	093900	2224240	2860	2860	2860	2860	0
541	20231121	093800	2224240	2860	2860	2860	2860	0
542	20231121	093700	2224240	2860	2860	2860	2860	26
543	20231121	093600	2149880	2860	2865	2865	2860	151
544	20231121	093500	1717405	2865	2865	2865	2865	65
545	20231121	093400	1531180	2865	2865	2865	2865	2
546	20231121	093300	1525450	2860	2860	2860	2860	0
547	20231121	093200	1525450	2860	2860	2860	2860	0
548	20231121	093100	1525450	2860	2860	2860	2860	0
549	20231121	093000	1525450	2860	2860	2860	2860	0
550	20231121	092900	1525450	2860	2860	2860	2860	12
551	20231121	092800	1491130	2860	2860	2860	2860	0
552	20231121	092700	1491130	2860	2860	2860	2860	40
553	20231121	092600	1376730	2860	2860	2860	2860	216
554	20231121	092500	758970	2860	2860	2860	2860	2
555	20231121	092400	753250	2865	2860	2865	2860	15
556	20231121	092300	710345	2865	2865	2865	2865	0
557	20231121	092200	710345	2865	2865	2865	2865	0
558	20231121	092100	710345	2865	2865	2865	2865	0
559	20231121	092000	710345	2865	2865	2865	2865	0
560	20231121	091900	710345	2865	2865	2865	2865	0
561	20231121	091800	710345	2865	2865	2865	2865	0
562	20231121	091700	710345	2865	2860	2865	2860	174
563	20231121	091600	211875	2870	2870	2870	2870	0
564	20231121	091500	211875	2870	2870	2870	2870	0
565	20231121	091400	211875	2870	2870	2870	2870	0
566	20231121	091300	211875	2870	2870	2870	2870	0
567	20231121	091200	211875	2870	2870	2870	2870	0
568	20231121	091100	211875	2870	2860	2870	2860	71
569	20231121	091000	8580	2860	2860	2860	2860	0
570	20231121	090900	8580	2860	2860	2860	2860	0
571	20231121	090800	8580	2860	2860	2860	2860	0
572	20231121	090700	8580	2860	2860	2860	2860	0
573	20231121	090600	8580	2860	2860	2860	2860	0
574	20231121	090500	8580	2860	2860	2860	2860	0
575	20231121	090400	8580	2860	2860	2860	2860	0
576	20231121	090300	8580	2860	2860	2860	2860	0
577	20231121	090200	8580	2860	2860	2860	2860	0
578	20231121	090100	8580	2860	2860	2860	2860	0
579	20231121	090000	8580	2860	2860	2860	2860	3