KissMeData/002920/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	183700	38958110	2860	2860	2860	2860	245
3	20231123	183600	38958110	2860	2860	2860	2860	0
4	20231123	183500	38958110	2860	2860	2860	2860	0
5	20231123	183400	38958110	2860	2860	2860	2860	0
6	20231123	183300	38958110	2860	2860	2860	2860	0
7	20231123	183200	38958110	2860	2860	2860	2860	0
8	20231123	183100	38958110	2860	2860	2860	2860	0
9	20231123	183000	38958110	2860	2860	2860	2860	0
10	20231123	182900	38958110	2860	2860	2860	2860	0
11	20231123	182800	38958110	2860	2860	2860	2860	0
12	20231123	182700	38958110	2860	2860	2860	2860	0
13	20231123	182600	38958110	2860	2860	2860	2860	0
14	20231123	182500	38958110	2860	2860	2860	2860	0
15	20231123	182400	38958110	2860	2860	2860	2860	0
16	20231123	182300	38958110	2860	2860	2860	2860	0
17	20231123	182200	38958110	2860	2860	2860	2860	0
18	20231123	182100	38958110	2860	2860	2860	2860	0
19	20231123	182000	38958110	2860	2860	2860	2860	0
20	20231123	181900	38958110	2860	2860	2860	2860	0
21	20231123	181800	38958110	2860	2860	2860	2860	0
22	20231123	181700	38958110	2860	2860	2860	2860	0
23	20231123	181600	38958110	2860	2860	2860	2860	0
24	20231123	181500	38958110	2860	2860	2860	2860	0
25	20231123	181400	38958110	2860	2860	2860	2860	0
26	20231123	181300	38958110	2860	2860	2860	2860	0
27	20231123	181200	38958110	2860	2860	2860	2860	0
28	20231123	181100	38958110	2860	2860	2860	2860	0
29	20231123	181000	38958110	2860	2860	2860	2860	0
30	20231123	180900	38958110	2860	2860	2860	2860	0
31	20231123	180800	38958110	2860	2860	2860	2860	0
32	20231123	180700	38958110	2860	2860	2860	2860	245
33	20231123	180600	38958110	2860	2860	2860	2860	0
34	20231123	180500	38958110	2860	2860	2860	2860	0
35	20231123	180400	38958110	2860	2860	2860	2860	0
36	20231123	180300	38958110	2860	2860	2860	2860	0
37	20231123	180200	38958110	2860	2860	2860	2860	0
38	20231123	180100	38958110	2860	2860	2860	2860	0
39	20231123	180000	38958110	2860	2860	2860	2860	0
40	20231123	175900	38958110	2860	2860	2860	2860	0
41	20231123	175800	38958110	2860	2860	2860	2860	0
42	20231123	175700	38958110	2860	2860	2860	2860	0
43	20231123	175600	38958110	2860	2860	2860	2860	0
44	20231123	175500	38958110	2860	2860	2860	2860	0
45	20231123	175400	38958110	2860	2860	2860	2860	0
46	20231123	175300	38958110	2860	2860	2860	2860	0
47	20231123	175200	38958110	2860	2860	2860	2860	0
48	20231123	175100	38958110	2860	2860	2860	2860	0
49	20231123	175000	38958110	2860	2860	2860	2860	0
50	20231123	174900	38958110	2860	2860	2860	2860	0
51	20231123	174800	38958110	2860	2860	2860	2860	0
52	20231123	174700	38958110	2860	2860	2860	2860	0
53	20231123	174600	38958110	2860	2860	2860	2860	0
54	20231123	174500	38958110	2860	2860	2860	2860	0
55	20231123	174400	38958110	2860	2860	2860	2860	0
56	20231123	174300	38958110	2860	2860	2860	2860	0
57	20231123	174200	38958110	2860	2860	2860	2860	0
58	20231123	174100	38958110	2860	2860	2860	2860	0
59	20231123	174000	38958110	2860	2860	2860	2860	0
60	20231123	173900	38958110	2860	2860	2860	2860	0
61	20231123	173800	38958110	2860	2860	2860	2860	0
62	20231123	173700	38958110	2860	2860	2860	2860	245
63	20231123	173600	38958110	2860	2860	2860	2860	0
64	20231123	173500	38958110	2860	2860	2860	2860	0
65	20231123	173400	38958110	2860	2860	2860	2860	0
66	20231123	173300	38958110	2860	2860	2860	2860	0
67	20231123	173200	38958110	2860	2860	2860	2860	0
68	20231123	173100	38958110	2860	2860	2860	2860	0
69	20231123	173000	38958110	2860	2860	2860	2860	0
70	20231123	172900	38958110	2860	2860	2860	2860	0
71	20231123	172800	38958110	2860	2860	2860	2860	0
72	20231123	172700	38958110	2860	2860	2860	2860	0
73	20231123	172600	38958110	2860	2860	2860	2860	0
74	20231123	172500	38958110	2860	2860	2860	2860	0
75	20231123	172400	38958110	2860	2860	2860	2860	0
76	20231123	172300	38958110	2860	2860	2860	2860	0
77	20231123	172200	38958110	2860	2860	2860	2860	0
78	20231123	172100	38958110	2860	2860	2860	2860	0
79	20231123	172000	38958110	2860	2860	2860	2860	0
80	20231123	171900	38958110	2860	2860	2860	2860	0
81	20231123	171800	38958110	2860	2860	2860	2860	0
82	20231123	171700	38958110	2860	2860	2860	2860	0
83	20231123	171600	38958110	2860	2860	2860	2860	0
84	20231123	171500	38958110	2860	2860	2860	2860	0
85	20231123	171400	38958110	2860	2860	2860	2860	0
86	20231123	171300	38958110	2860	2860	2860	2860	0
87	20231123	171200	38958110	2860	2860	2860	2860	0
88	20231123	171100	38958110	2860	2860	2860	2860	0
89	20231123	171000	38958110	2860	2860	2860	2860	0
90	20231123	170900	38958110	2860	2860	2860	2860	0
91	20231123	170800	38958110	2860	2860	2860	2860	0
92	20231123	170700	38958110	2860	2860	2860	2860	245
93	20231123	170600	38958110	2860	2860	2860	2860	0
94	20231123	170500	38958110	2860	2860	2860	2860	0
95	20231123	170400	38958110	2860	2860	2860	2860	0
96	20231123	170300	38958110	2860	2860	2860	2860	0
97	20231123	170200	38958110	2860	2860	2860	2860	0
98	20231123	170100	38958110	2860	2860	2860	2860	0
99	20231123	170000	38958110	2860	2860	2860	2860	0
100	20231123	165900	38958110	2860	2860	2860	2860	0
101	20231123	165800	38958110	2860	2860	2860	2860	0
102	20231123	165700	38958110	2860	2860	2860	2860	0
103	20231123	165600	38958110	2860	2860	2860	2860	0
104	20231123	165500	38958110	2860	2860	2860	2860	0
105	20231123	165400	38958110	2860	2860	2860	2860	0
106	20231123	165300	38958110	2860	2860	2860	2860	0
107	20231123	165200	38958110	2860	2860	2860	2860	0
108	20231123	165100	38958110	2860	2860	2860	2860	0
109	20231123	165000	38958110	2860	2860	2860	2860	0
110	20231123	164900	38958110	2860	2860	2860	2860	0
111	20231123	164800	38958110	2860	2860	2860	2860	0
112	20231123	164700	38958110	2860	2860	2860	2860	0
113	20231123	164600	38958110	2860	2860	2860	2860	0
114	20231123	164500	38958110	2860	2860	2860	2860	0
115	20231123	164400	38958110	2860	2860	2860	2860	0
116	20231123	164300	38958110	2860	2860	2860	2860	0
117	20231123	164200	38958110	2860	2860	2860	2860	0
118	20231123	164100	38958110	2860	2860	2860	2860	0
119	20231123	164000	38958110	2860	2860	2860	2860	0
120	20231123	163900	38958110	2860	2860	2860	2860	0
121	20231123	163800	38958110	2860	2860	2860	2860	0
122	20231123	163700	38958110	2860	2860	2860	2860	245
123	20231123	163600	38958110	2860	2860	2860	2860	0
124	20231123	163500	38958110	2860	2860	2860	2860	0
125	20231123	163400	38958110	2860	2860	2860	2860	0
126	20231123	163300	38958110	2860	2860	2860	2860	0
127	20231123	163200	38958110	2860	2860	2860	2860	0
128	20231123	163100	38958110	2860	2860	2860	2860	0
129	20231123	163000	38958110	2860	2860	2860	2860	0
130	20231123	162900	38958110	2860	2860	2860	2860	0
131	20231123	162800	38958110	2860	2860	2860	2860	0
132	20231123	162700	38958110	2860	2860	2860	2860	0
133	20231123	162600	38958110	2860	2860	2860	2860	0
134	20231123	162500	38958110	2860	2860	2860	2860	0
135	20231123	162400	38958110	2860	2860	2860	2860	0
136	20231123	162300	38958110	2860	2860	2860	2860	0
137	20231123	162200	38958110	2860	2860	2860	2860	0
138	20231123	162100	38958110	2860	2860	2860	2860	0
139	20231123	162000	38958110	2860	2860	2860	2860	0
140	20231123	161900	38958110	2860	2860	2860	2860	0
141	20231123	161800	38958110	2860	2860	2860	2860	0
142	20231123	161700	38958110	2860	2860	2860	2860	0
143	20231123	161600	38958110	2860	2860	2860	2860	0
144	20231123	161500	38958110	2860	2860	2860	2860	0
145	20231123	161400	38958110	2860	2860	2860	2860	0
146	20231123	161300	38958110	2860	2860	2860	2860	0
147	20231123	161200	38958110	2860	2860	2860	2860	0
148	20231123	161100	38958110	2860	2860	2860	2860	0
149	20231123	161000	38958110	2860	2860	2860	2860	0
150	20231123	160900	38958110	2860	2860	2860	2860	0
151	20231123	160800	38958110	2860	2860	2860	2860	0
152	20231123	160700	38958110	2860	2860	2860	2860	245
153	20231123	160600	38958110	2860	2860	2860	2860	0
154	20231123	160500	38958110	2860	2860	2860	2860	0
155	20231123	160400	38958110	2860	2860	2860	2860	0
156	20231123	160300	38958110	2860	2860	2860	2860	0
157	20231123	160200	38958110	2860	2860	2860	2860	0
158	20231123	160100	38958110	2860	2860	2860	2860	0
159	20231123	160000	38958110	2860	2860	2860	2860	0
160	20231123	155900	38958110	2860	2860	2860	2860	0
161	20231123	155800	38958110	2860	2860	2860	2860	0
162	20231123	155700	38958110	2860	2860	2860	2860	0
163	20231123	155600	38958110	2860	2860	2860	2860	0
164	20231123	155500	38958110	2860	2860	2860	2860	0
165	20231123	155400	38958110	2860	2860	2860	2860	0
166	20231123	155300	38958110	2860	2860	2860	2860	0
167	20231123	155200	38958110	2860	2860	2860	2860	0
168	20231123	155100	38958110	2860	2860	2860	2860	0
169	20231123	155000	38958110	2860	2860	2860	2860	0
170	20231123	154900	38958110	2860	2860	2860	2860	0
171	20231123	154800	38958110	2860	2860	2860	2860	0
172	20231123	154700	38958110	2860	2860	2860	2860	0
173	20231123	154600	38958110	2860	2860	2860	2860	0
174	20231123	154500	38958110	2860	2860	2860	2860	0
175	20231123	154400	38958110	2860	2860	2860	2860	0
176	20231123	154300	38958110	2860	2860	2860	2860	0
177	20231123	154200	38958110	2860	2860	2860	2860	0
178	20231123	154100	38958110	2860	2860	2860	2860	0
179	20231123	154000	38958110	2860	2860	2860	2860	0
180	20231123	153900	38958110	2860	2860	2860	2860	0
181	20231123	153800	38958110	2860	2860	2860	2860	0
182	20231123	153700	38958110	2860	2860	2860	2860	245
183	20231123	153600	38958110	2860	2860	2860	2860	0
184	20231123	153500	38958110	2860	2860	2860	2860	0
185	20231123	153400	38958110	2860	2860	2860	2860	0
186	20231123	153300	38958110	2860	2860	2860	2860	0
187	20231123	153200	38958110	2860	2860	2860	2860	0
188	20231123	153100	38958110	2860	2860	2860	2860	0
189	20231123	153000	38958110	2860	2860	2860	2860	245
190	20231123	152900	38257410	2860	2860	2860	2860	0
191	20231123	152800	38257410	2860	2860	2860	2860	0
192	20231123	152700	38257410	2860	2860	2860	2860	0
193	20231123	152600	38257410	2860	2860	2860	2860	0
194	20231123	152500	38257410	2860	2860	2860	2860	0
195	20231123	152400	38257410	2860	2860	2860	2860	0
196	20231123	152300	38257410	2860	2860	2860	2860	0
197	20231123	152200	38257410	2860	2860	2860	2860	0
198	20231123	152100	38257410	2860	2860	2860	2860	0
199	20231123	152000	38257410	2860	2860	2860	2860	0
200	20231123	151900	38257410	2860	2855	2860	2855	288
201	20231123	151800	37434500	2855	2855	2855	2855	0
202	20231123	151700	37434500	2855	2855	2855	2855	30
203	20231123	151600	37348850	2855	2855	2855	2855	41
204	20231123	151500	37231795	2855	2855	2855	2855	0
205	20231123	151400	37231795	2855	2855	2855	2855	0
206	20231123	151300	37231795	2855	2855	2855	2855	0
207	20231123	151200	37231795	2855	2855	2855	2855	0
208	20231123	151100	37231795	2855	2855	2855	2855	1
209	20231123	151000	37228940	2855	2855	2855	2855	0
210	20231123	150900	37228940	2855	2855	2855	2855	0
211	20231123	150800	37228940	2855	2855	2855	2855	0
212	20231123	150700	37228940	2855	2855	2855	2855	10
213	20231123	150600	37200390	2850	2850	2850	2850	0
214	20231123	150500	37200390	2850	2850	2850	2850	171
215	20231123	150400	36713040	2855	2855	2855	2855	0
216	20231123	150300	36713040	2855	2855	2855	2855	0
217	20231123	150200	36713040	2855	2855	2855	2855	0
218	20231123	150100	36713040	2855	2855	2855	2855	7
219	20231123	150000	36693055	2850	2850	2850	2850	0
220	20231123	145900	36693055	2850	2850	2850	2850	0
221	20231123	145800	36693055	2850	2850	2850	2850	0
222	20231123	145700	36693055	2850	2850	2850	2850	0
223	20231123	145600	36693055	2850	2850	2850	2850	0
224	20231123	145500	36693055	2850	2850	2850	2850	0
225	20231123	145400	36693055	2850	2850	2850	2850	0
226	20231123	145300	36693055	2850	2850	2850	2850	0
227	20231123	145200	36693055	2850	2850	2850	2850	0
228	20231123	145100	36693055	2850	2850	2850	2850	0
229	20231123	145000	36693055	2850	2850	2850	2850	0
230	20231123	144900	36693055	2850	2850	2850	2850	0
231	20231123	144800	36693055	2850	2850	2850	2850	0
232	20231123	144700	36693055	2850	2850	2850	2850	0
233	20231123	144600	36693055	2850	2850	2850	2850	1
234	20231123	144500	36690205	2860	2860	2860	2860	0
235	20231123	144400	36690205	2860	2860	2860	2860	0
236	20231123	144300	36690205	2860	2860	2860	2860	0
237	20231123	144200	36690205	2860	2860	2860	2860	0
238	20231123	144100	36690205	2860	2860	2860	2860	0
239	20231123	144000	36690205	2860	2860	2860	2860	0
240	20231123	143900	36690205	2860	2860	2860	2860	0
241	20231123	143800	36690205	2860	2860	2860	2860	0
242	20231123	143700	36690205	2860	2860	2860	2860	0
243	20231123	143600	36690205	2860	2860	2860	2860	199
244	20231123	143500	36121065	2860	2860	2860	2860	30
245	20231123	143400	36035265	2860	2860	2860	2860	0
246	20231123	143300	36035265	2860	2860	2860	2860	1
247	20231123	143200	36032405	2865	2865	2865	2865	0
248	20231123	143100	36032405	2865	2860	2865	2860	12
249	20231123	143000	35998075	2865	2865	2865	2865	2
250	20231123	142900	35992345	2860	2860	2860	2860	0
251	20231123	142800	35992345	2860	2860	2860	2860	50
252	20231123	142700	35849345	2860	2860	2860	2860	150
253	20231123	142600	35420345	2860	2860	2860	2860	300
254	20231123	142500	34562345	2860	2860	2860	2860	0
255	20231123	142400	34562345	2860	2860	2860	2860	0
256	20231123	142300	34562345	2860	2860	2860	2860	0
257	20231123	142200	34562345	2860	2860	2860	2860	0
258	20231123	142100	34562345	2860	2860	2860	2860	0
259	20231123	142000	34562345	2860	2860	2860	2860	0
260	20231123	141900	34562345	2860	2860	2860	2860	0
261	20231123	141800	34562345	2860	2860	2860	2860	0
262	20231123	141700	34562345	2860	2860	2860	2860	0
263	20231123	141600	34562345	2860	2860	2860	2860	0
264	20231123	141500	34562345	2860	2860	2860	2860	0
265	20231123	141400	34562345	2860	2860	2860	2860	0
266	20231123	141300	34562345	2860	2860	2860	2860	0
267	20231123	141200	34562345	2860	2860	2860	2860	0
268	20231123	141100	34562345	2860	2860	2860	2860	0
269	20231123	141000	34562345	2860	2860	2860	2860	0
270	20231123	140900	34562345	2860	2860	2860	2860	0
271	20231123	140800	34562345	2860	2860	2860	2860	0
272	20231123	140700	34562345	2860	2860	2860	2860	0
273	20231123	140600	34562345	2860	2860	2860	2860	0
274	20231123	140500	34562345	2860	2860	2860	2860	0
275	20231123	140400	34562345	2860	2860	2860	2860	0
276	20231123	140300	34562345	2860	2860	2860	2860	0
277	20231123	140200	34562345	2860	2860	2860	2860	0
278	20231123	140100	34562345	2860	2860	2860	2860	0
279	20231123	140000	34562345	2860	2860	2860	2860	0
280	20231123	135900	34562345	2860	2860	2860	2860	0
281	20231123	135800	34562345	2860	2860	2860	2860	0
282	20231123	135700	34562345	2860	2860	2860	2860	0
283	20231123	135600	34562345	2860	2860	2860	2860	0
284	20231123	135500	34562345	2860	2860	2860	2860	0
285	20231123	135400	34562345	2860	2860	2860	2860	3
286	20231123	135300	34553765	2860	2860	2860	2860	0
287	20231123	135200	34553765	2860	2860	2860	2860	0
288	20231123	135100	34553765	2860	2860	2860	2860	0
289	20231123	135000	34553765	2860	2860	2860	2860	912
290	20231123	134900	31945445	2865	2865	2865	2865	4
291	20231123	134800	31933985	2860	2860	2860	2860	100
292	20231123	134700	31647985	2860	2860	2860	2860	85
293	20231123	134600	31404885	2860	2860	2860	2860	729
294	20231123	134500	29319945	2860	2860	2860	2860	0
295	20231123	134400	29319945	2860	2860	2860	2860	3
296	20231123	134300	29311365	2850	2850	2850	2850	0
297	20231123	134200	29311365	2850	2850	2850	2850	0
298	20231123	134100	29311365	2850	2850	2850	2850	0
299	20231123	134000	29311365	2850	2855	2855	2850	15
300	20231123	133900	29268565	2855	2855	2855	2855	0
301	20231123	133800	29268565	2855	2855	2855	2855	0
302	20231123	133700	29268565	2855	2855	2855	2855	0
303	20231123	133600	29268565	2855	2855	2855	2855	0
304	20231123	133500	29268565	2855	2855	2855	2855	0
305	20231123	133400	29268565	2855	2855	2855	2855	0
306	20231123	133300	29268565	2855	2855	2855	2855	10
307	20231123	133200	29240015	2855	2855	2855	2855	0
308	20231123	133100	29240015	2855	2855	2855	2855	0
309	20231123	133000	29240015	2855	2855	2855	2855	0
310	20231123	132900	29240015	2855	2855	2855	2855	0
311	20231123	132800	29240015	2855	2855	2855	2855	0
312	20231123	132700	29240015	2855	2855	2855	2855	0
313	20231123	132600	29240015	2855	2855	2855	2855	0
314	20231123	132500	29240015	2855	2855	2855	2855	0
315	20231123	132400	29240015	2855	2855	2855	2855	90
316	20231123	132300	28983065	2860	2860	2860	2860	0
317	20231123	132200	28983065	2860	2860	2860	2860	3
318	20231123	132100	28974485	2855	2855	2855	2855	103
319	20231123	132000	28680420	2855	2855	2855	2855	0
320	20231123	131900	28680420	2855	2855	2855	2855	0
321	20231123	131800	28680420	2855	2855	2855	2855	0
322	20231123	131700	28680420	2855	2855	2855	2855	67
323	20231123	131600	28489135	2850	2850	2850	2850	0
324	20231123	131500	28489135	2850	2850	2850	2850	0
325	20231123	131400	28489135	2850	2850	2850	2850	0
326	20231123	131300	28489135	2850	2850	2850	2850	0
327	20231123	131200	28489135	2850	2850	2850	2850	0
328	20231123	131100	28489135	2850	2850	2850	2850	500
329	20231123	131000	27064135	2855	2855	2855	2855	0
330	20231123	130900	27064135	2855	2855	2855	2855	0
331	20231123	130800	27064135	2855	2855	2855	2855	0
332	20231123	130700	27064135	2855	2855	2855	2855	0
333	20231123	130600	27064135	2855	2855	2855	2855	0
334	20231123	130500	27064135	2855	2855	2855	2855	0
335	20231123	130400	27064135	2855	2855	2855	2855	0
336	20231123	130300	27064135	2855	2855	2855	2855	0
337	20231123	130200	27064135	2855	2855	2855	2855	0
338	20231123	130100	27064135	2855	2855	2855	2855	0
339	20231123	130000	27064135	2855	2855	2855	2855	0
340	20231123	125900	27064135	2855	2855	2855	2855	0
341	20231123	125800	27064135	2855	2855	2855	2855	1
342	20231123	125700	27061280	2855	2855	2855	2855	10
343	20231123	125600	27032730	2855	2855	2855	2855	2
344	20231123	125500	27027020	2840	2850	2855	2840	2636
345	20231123	125400	19535290	2850	2850	2850	2850	0
346	20231123	125300	19535290	2850	2850	2850	2850	0
347	20231123	125200	19535290	2850	2850	2850	2850	0
348	20231123	125100	19535290	2850	2850	2850	2850	0
349	20231123	125000	19535290	2850	2850	2850	2850	0
350	20231123	124900	19535290	2850	2850	2850	2850	0
351	20231123	124800	19535290	2850	2850	2850	2850	0
352	20231123	124700	19535290	2850	2850	2850	2850	0
353	20231123	124600	19535290	2850	2850	2850	2850	0
354	20231123	124500	19535290	2850	2850	2850	2850	0
355	20231123	124400	19535290	2850	2850	2850	2850	100
356	20231123	124300	19250290	2850	2850	2850	2850	0
357	20231123	124200	19250290	2850	2850	2850	2850	13
358	20231123	124100	19213240	2850	2850	2850	2850	0
359	20231123	124000	19213240	2850	2850	2850	2850	0
360	20231123	123900	19213240	2850	2850	2850	2850	0
361	20231123	123800	19213240	2850	2850	2850	2850	0
362	20231123	123700	19213240	2850	2850	2850	2850	0
363	20231123	123600	19213240	2850	2850	2850	2850	68
364	20231123	123500	19019440	2850	2850	2850	2850	0
365	20231123	123400	19019440	2850	2850	2850	2850	0
366	20231123	123300	19019440	2850	2850	2850	2850	0
367	20231123	123200	19019440	2850	2850	2850	2850	0
368	20231123	123100	19019440	2850	2850	2850	2850	0
369	20231123	123000	19019440	2850	2850	2850	2850	0
370	20231123	122900	19019440	2850	2850	2850	2850	0
371	20231123	122800	19019440	2850	2850	2850	2850	0
372	20231123	122700	19019440	2850	2850	2850	2850	1
373	20231123	122600	19016590	2850	2850	2850	2850	1
374	20231123	122500	19013740	2845	2845	2845	2845	0
375	20231123	122400	19013740	2845	2845	2845	2845	0
376	20231123	122300	19013740	2845	2845	2845	2845	0
377	20231123	122200	19013740	2845	2845	2845	2845	1
378	20231123	122100	19010895	2845	2845	2845	2845	0
379	20231123	122000	19010895	2845	2845	2845	2845	0
380	20231123	121900	19010895	2845	2845	2845	2845	0
381	20231123	121800	19010895	2845	2845	2845	2845	0
382	20231123	121700	19010895	2845	2845	2845	2845	0
383	20231123	121600	19010895	2845	2845	2845	2845	0
384	20231123	121500	19010895	2845	2845	2845	2845	0
385	20231123	121400	19010895	2845	2845	2845	2845	0
386	20231123	121300	19010895	2845	2845	2845	2845	0
387	20231123	121200	19010895	2845	2845	2845	2845	0
388	20231123	121100	19010895	2845	2845	2845	2845	0
389	20231123	121000	19010895	2845	2845	2845	2845	0
390	20231123	120900	19010895	2845	2850	2850	2845	999
391	20231123	120800	16167185	2855	2855	2855	2855	0
392	20231123	120700	16167185	2855	2855	2855	2855	0
393	20231123	120600	16167185	2855	2855	2855	2855	0
394	20231123	120500	16167185	2855	2855	2855	2855	0
395	20231123	120400	16167185	2855	2855	2855	2855	0
396	20231123	120300	16167185	2855	2855	2855	2855	0
397	20231123	120200	16167185	2855	2855	2855	2855	0
398	20231123	120100	16167185	2855	2855	2855	2855	31
399	20231123	120000	16078680	2860	2860	2860	2860	0
400	20231123	115900	16078680	2860	2860	2860	2860	0
401	20231123	115800	16078680	2860	2860	2860	2860	0
402	20231123	115700	16078680	2860	2860	2860	2860	0
403	20231123	115600	16078680	2860	2860	2860	2860	0
404	20231123	115500	16078680	2860	2860	2860	2860	0
405	20231123	115400	16078680	2860	2860	2860	2860	0
406	20231123	115300	16078680	2860	2860	2860	2860	0
407	20231123	115200	16078680	2860	2860	2860	2860	0
408	20231123	115100	16078680	2860	2860	2860	2860	0
409	20231123	115000	16078680	2860	2860	2860	2860	0
410	20231123	114900	16078680	2860	2860	2860	2860	0
411	20231123	114800	16078680	2860	2860	2860	2860	0
412	20231123	114700	16078680	2860	2860	2860	2860	0
413	20231123	114600	16078680	2860	2860	2860	2860	0
414	20231123	114500	16078680	2860	2860	2860	2860	0
415	20231123	114400	16078680	2860	2860	2860	2860	0
416	20231123	114300	16078680	2860	2860	2860	2860	0
417	20231123	114200	16078680	2860	2860	2860	2860	0
418	20231123	114100	16078680	2860	2860	2860	2860	0
419	20231123	114000	16078680	2860	2860	2860	2860	0
420	20231123	113900	16078680	2860	2860	2860	2860	0
421	20231123	113800	16078680	2860	2860	2860	2860	36
422	20231123	113700	15975720	2860	2860	2860	2860	0
423	20231123	113600	15975720	2860	2860	2860	2860	0
424	20231123	113500	15975720	2860	2860	2860	2860	0
425	20231123	113400	15975720	2860	2860	2860	2860	0
426	20231123	113300	15975720	2860	2860	2860	2860	0
427	20231123	113200	15975720	2860	2860	2860	2860	0
428	20231123	113100	15975720	2860	2860	2860	2860	0
429	20231123	113000	15975720	2860	2860	2860	2860	72
430	20231123	112900	15769800	2855	2855	2855	2855	0
431	20231123	112800	15769800	2855	2855	2855	2855	0
432	20231123	112700	15769800	2855	2855	2855	2855	0
433	20231123	112600	15769800	2855	2855	2855	2855	20
434	20231123	112500	15712700	2860	2860	2860	2860	0
435	20231123	112400	15712700	2860	2860	2860	2860	5
436	20231123	112300	15698400	2860	2860	2860	2860	0
437	20231123	112200	15698400	2860	2860	2860	2860	0
438	20231123	112100	15698400	2860	2860	2860	2860	0
439	20231123	112000	15698400	2860	2860	2860	2860	0
440	20231123	111900	15698400	2860	2860	2860	2860	0
441	20231123	111800	15698400	2860	2860	2860	2860	0
442	20231123	111700	15698400	2860	2860	2860	2860	0
443	20231123	111600	15698400	2860	2860	2860	2860	0
444	20231123	111500	15698400	2860	2860	2860	2860	0
445	20231123	111400	15698400	2860	2860	2860	2860	0
446	20231123	111300	15698400	2860	2860	2860	2860	0
447	20231123	111200	15698400	2860	2860	2860	2860	0
448	20231123	111100	15698400	2860	2860	2860	2860	0
449	20231123	111000	15698400	2860	2860	2860	2860	1
450	20231123	110900	15695540	2860	2860	2860	2860	0
451	20231123	110800	15695540	2860	2860	2860	2860	13
452	20231123	110700	15658360	2865	2865	2865	2865	0
453	20231123	110600	15658360	2865	2865	2865	2865	0
454	20231123	110500	15658360	2865	2865	2865	2865	0
455	20231123	110400	15658360	2865	2865	2865	2865	30
456	20231123	110300	15572410	2865	2865	2865	2865	15
457	20231123	110200	15529435	2865	2860	2865	2860	107
458	20231123	110100	15223265	2860	2860	2860	2860	14
459	20231123	110000	15183225	2860	2860	2860	2860	28
460	20231123	105900	15103145	2860	2860	2860	2860	0
461	20231123	105800	15103145	2860	2860	2860	2860	0
462	20231123	105700	15103145	2860	2860	2860	2860	0
463	20231123	105600	15103145	2860	2860	2860	2860	30
464	20231123	105500	15017345	2860	2860	2860	2860	0
465	20231123	105400	15017345	2860	2860	2860	2860	30
466	20231123	105300	14931545	2860	2860	2860	2860	0
467	20231123	105200	14931545	2860	2860	2860	2860	0
468	20231123	105100	14931545	2860	2860	2860	2860	0
469	20231123	105000	14931545	2860	2860	2860	2860	40
470	20231123	104900	14817145	2865	2865	2865	2865	0
471	20231123	104800	14817145	2865	2865	2865	2865	20
472	20231123	104700	14759845	2865	2865	2865	2865	0
473	20231123	104600	14759845	2865	2865	2865	2865	0
474	20231123	104500	14759845	2865	2865	2865	2865	0
475	20231123	104400	14759845	2865	2860	2865	2860	4
476	20231123	104300	14748395	2865	2860	2865	2860	4
477	20231123	104200	14736945	2860	2860	2860	2860	72
478	20231123	104100	14531025	2860	2860	2860	2860	0
479	20231123	104000	14531025	2860	2860	2860	2860	0
480	20231123	103900	14531025	2860	2860	2860	2860	64
481	20231123	103800	14347985	2860	2860	2860	2860	30
482	20231123	103700	14262185	2860	2860	2860	2860	0
483	20231123	103600	14262185	2860	2860	2860	2860	6
484	20231123	103500	14245025	2850	2850	2850	2850	0
485	20231123	103400	14245025	2850	2850	2850	2850	1
486	20231123	103300	14242175	2845	2845	2845	2845	0
487	20231123	103200	14242175	2845	2845	2845	2845	0
488	20231123	103100	14242175	2845	2855	2855	2845	349
489	20231123	103000	13248785	2865	2865	2865	2865	0
490	20231123	102900	13248785	2865	2865	2865	2865	349
491	20231123	102800	12248900	2860	2860	2860	2860	333
492	20231123	102700	11296520	2860	2860	2860	2860	0
493	20231123	102600	11296520	2860	2865	2865	2860	73
494	20231123	102500	11087705	2860	2860	2860	2860	95
495	20231123	102400	10816005	2860	2860	2860	2860	0
496	20231123	102300	10816005	2860	2860	2860	2860	6
497	20231123	102200	10798845	2855	2855	2855	2855	0
498	20231123	102100	10798845	2855	2855	2855	2855	0
499	20231123	102000	10798845	2855	2855	2855	2855	0
500	20231123	101900	10798845	2855	2855	2855	2855	0
501	20231123	101800	10798845	2855	2855	2855	2855	0
502	20231123	101700	10798845	2855	2855	2855	2855	0
503	20231123	101600	10798845	2855	2855	2855	2855	0
504	20231123	101500	10798845	2855	2855	2855	2855	0
505	20231123	101400	10798845	2855	2860	2860	2855	125
506	20231123	101300	10441910	2860	2860	2860	2860	0
507	20231123	101200	10441910	2860	2860	2860	2860	0
508	20231123	101100	10441910	2860	2860	2860	2860	0
509	20231123	101000	10441910	2860	2860	2860	2860	0
510	20231123	100900	10441910	2860	2860	2860	2860	0
511	20231123	100800	10441910	2860	2860	2860	2860	9
512	20231123	100700	10416170	2860	2860	2860	2860	0
513	20231123	100600	10416170	2860	2860	2860	2860	0
514	20231123	100500	10416170	2860	2860	2860	2860	0
515	20231123	100400	10416170	2860	2860	2860	2860	0
516	20231123	100300	10416170	2860	2860	2860	2860	0
517	20231123	100200	10416170	2860	2860	2860	2860	0
518	20231123	100100	10416170	2860	2860	2860	2860	0
519	20231123	100000	10416170	2860	2860	2860	2860	0
520	20231123	095900	10416170	2860	2860	2860	2860	0
521	20231123	095800	10416170	2860	2860	2860	2860	0
522	20231123	095700	10416170	2860	2860	2860	2860	38
523	20231123	095600	10307490	2860	2865	2865	2860	72
524	20231123	095500	10101520	2860	2860	2860	2860	0
525	20231123	095400	10101520	2860	2860	2860	2860	0
526	20231123	095300	10101520	2860	2860	2860	2860	0
527	20231123	095200	10101520	2860	2860	2860	2860	0
528	20231123	095100	10101520	2860	2860	2860	2860	293
529	20231123	095000	9263540	2865	2865	2865	2865	0
530	20231123	094900	9263540	2865	2865	2865	2865	5
531	20231123	094800	9249215	2860	2860	2860	2860	20
532	20231123	094700	9192015	2860	2860	2860	2860	30
533	20231123	094600	9106215	2865	2865	2865	2865	0
534	20231123	094500	9106215	2865	2860	2865	2860	70
535	20231123	094400	8905925	2860	2860	2860	2860	0
536	20231123	094300	8905925	2860	2860	2860	2860	0
537	20231123	094200	8905925	2860	2860	2860	2860	20
538	20231123	094100	8848725	2860	2860	2860	2860	0
539	20231123	094000	8848725	2860	2860	2860	2860	1
540	20231123	093900	8845865	2860	2860	2860	2860	20
541	20231123	093800	8788665	2860	2860	2860	2860	0
542	20231123	093700	8788665	2860	2860	2860	2860	0
543	20231123	093600	8788665	2860	2860	2860	2860	0
544	20231123	093500	8788665	2860	2860	2860	2860	0
545	20231123	093400	8788665	2860	2860	2860	2860	0
546	20231123	093300	8788665	2860	2860	2860	2860	0
547	20231123	093200	8788665	2860	2855	2860	2855	8
548	20231123	093100	8765805	2850	2850	2850	2850	0
549	20231123	093000	8765805	2850	2845	2850	2840	1696
550	20231123	092900	3932855	2845	2845	2845	2845	30
551	20231123	092800	3847505	2845	2845	2845	2845	300
552	20231123	092700	2994005	2845	2845	2845	2845	11
553	20231123	092600	2962710	2845	2845	2845	2845	14
554	20231123	092500	2922880	2845	2845	2845	2845	0
555	20231123	092400	2922880	2845	2845	2845	2845	0
556	20231123	092300	2922880	2845	2845	2845	2845	0
557	20231123	092200	2922880	2845	2845	2845	2845	0
558	20231123	092100	2922880	2845	2845	2845	2845	0
559	20231123	092000	2922880	2845	2845	2845	2845	0
560	20231123	091900	2922880	2845	2845	2845	2845	16
561	20231123	091800	2877360	2845	2845	2845	2845	0
562	20231123	091700	2877360	2845	2845	2845	2845	0
563	20231123	091600	2877360	2845	2845	2845	2845	0
564	20231123	091500	2877360	2845	2845	2845	2845	0
565	20231123	091400	2877360	2845	2845	2845	2845	0
566	20231123	091300	2877360	2845	2845	2845	2845	0
567	20231123	091200	2877360	2845	2845	2845	2845	15
568	20231123	091100	2834685	2845	2845	2845	2845	213
569	20231123	091000	2228700	2850	2850	2850	2850	0
570	20231123	090900	2228700	2850	2850	2850	2850	1
571	20231123	090800	2225850	2850	2850	2850	2850	0
572	20231123	090700	2225850	2850	2850	2850	2850	0
573	20231123	090600	2225850	2850	2850	2850	2850	0
574	20231123	090500	2225850	2850	2850	2850	2850	0
575	20231123	090400	2225850	2850	2850	2850	2850	0
576	20231123	090300	2225850	2850	2850	2850	2850	15
577	20231123	090200	2183100	2850	2850	2850	2850	0
578	20231123	090100	2183100	2850	2850	2850	2850	0
579	20231123	090000	2183100	2850	2850	2850	2850	766