KissMeData/002920/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	183800	49402035	2870	2870	2870	2870	297
3	20231116	183700	49402035	2870	2870	2870	2870	0
4	20231116	183600	49402035	2870	2870	2870	2870	0
5	20231116	183500	49402035	2870	2870	2870	2870	0
6	20231116	183400	49402035	2870	2870	2870	2870	0
7	20231116	183300	49402035	2870	2870	2870	2870	0
8	20231116	183200	49402035	2870	2870	2870	2870	0
9	20231116	183100	49402035	2870	2870	2870	2870	0
10	20231116	183000	49402035	2870	2870	2870	2870	0
11	20231116	182900	49402035	2870	2870	2870	2870	0
12	20231116	182800	49402035	2870	2870	2870	2870	0
13	20231116	182700	49402035	2870	2870	2870	2870	0
14	20231116	182600	49402035	2870	2870	2870	2870	0
15	20231116	182500	49402035	2870	2870	2870	2870	0
16	20231116	182400	49402035	2870	2870	2870	2870	0
17	20231116	182300	49402035	2870	2870	2870	2870	0
18	20231116	182200	49402035	2870	2870	2870	2870	0
19	20231116	182100	49402035	2870	2870	2870	2870	0
20	20231116	182000	49402035	2870	2870	2870	2870	0
21	20231116	181900	49402035	2870	2870	2870	2870	0
22	20231116	181800	49402035	2870	2870	2870	2870	0
23	20231116	181700	49402035	2870	2870	2870	2870	0
24	20231116	181600	49402035	2870	2870	2870	2870	0
25	20231116	181500	49402035	2870	2870	2870	2870	0
26	20231116	181400	49402035	2870	2870	2870	2870	0
27	20231116	181300	49402035	2870	2870	2870	2870	0
28	20231116	181200	49402035	2870	2870	2870	2870	0
29	20231116	181100	49402035	2870	2870	2870	2870	0
30	20231116	181000	49402035	2870	2870	2870	2870	0
31	20231116	180900	49402035	2870	2870	2870	2870	0
32	20231116	180800	49402035	2870	2870	2870	2870	297
33	20231116	180700	49402035	2870	2870	2870	2870	0
34	20231116	180600	49402035	2870	2870	2870	2870	0
35	20231116	180500	49402035	2870	2870	2870	2870	0
36	20231116	180400	49402035	2870	2870	2870	2870	0
37	20231116	180300	49402035	2870	2870	2870	2870	0
38	20231116	180200	49402035	2870	2870	2870	2870	0
39	20231116	180100	49402035	2870	2870	2870	2870	0
40	20231116	180000	49402035	2870	2870	2870	2870	0
41	20231116	175900	49402035	2870	2870	2870	2870	0
42	20231116	175800	49402035	2870	2870	2870	2870	0
43	20231116	175700	49402035	2870	2870	2870	2870	0
44	20231116	175600	49402035	2870	2870	2870	2870	0
45	20231116	175500	49402035	2870	2870	2870	2870	0
46	20231116	175400	49402035	2870	2870	2870	2870	0
47	20231116	175300	49402035	2870	2870	2870	2870	0
48	20231116	175200	49402035	2870	2870	2870	2870	0
49	20231116	175100	49402035	2870	2870	2870	2870	0
50	20231116	175000	49402035	2870	2870	2870	2870	0
51	20231116	174900	49402035	2870	2870	2870	2870	0
52	20231116	174800	49402035	2870	2870	2870	2870	0
53	20231116	174700	49402035	2870	2870	2870	2870	0
54	20231116	174600	49402035	2870	2870	2870	2870	0
55	20231116	174500	49402035	2870	2870	2870	2870	0
56	20231116	174400	49402035	2870	2870	2870	2870	0
57	20231116	174300	49402035	2870	2870	2870	2870	0
58	20231116	174200	49402035	2870	2870	2870	2870	0
59	20231116	174100	49402035	2870	2870	2870	2870	0
60	20231116	174000	49402035	2870	2870	2870	2870	0
61	20231116	173900	49402035	2870	2870	2870	2870	0
62	20231116	173800	49402035	2870	2870	2870	2870	297
63	20231116	173700	49402035	2870	2870	2870	2870	0
64	20231116	173600	49402035	2870	2870	2870	2870	0
65	20231116	173500	49402035	2870	2870	2870	2870	0
66	20231116	173400	49402035	2870	2870	2870	2870	0
67	20231116	173300	49402035	2870	2870	2870	2870	0
68	20231116	173200	49402035	2870	2870	2870	2870	0
69	20231116	173100	49402035	2870	2870	2870	2870	0
70	20231116	173000	49402035	2870	2870	2870	2870	0
71	20231116	172900	49402035	2870	2870	2870	2870	0
72	20231116	172800	49402035	2870	2870	2870	2870	0
73	20231116	172700	49402035	2870	2870	2870	2870	0
74	20231116	172600	49402035	2870	2870	2870	2870	0
75	20231116	172500	49402035	2870	2870	2870	2870	0
76	20231116	172400	49402035	2870	2870	2870	2870	0
77	20231116	172300	49402035	2870	2870	2870	2870	0
78	20231116	172200	49402035	2870	2870	2870	2870	0
79	20231116	172100	49402035	2870	2870	2870	2870	0
80	20231116	172000	49402035	2870	2870	2870	2870	0
81	20231116	171900	49402035	2870	2870	2870	2870	0
82	20231116	171800	49402035	2870	2870	2870	2870	0
83	20231116	171700	49402035	2870	2870	2870	2870	0
84	20231116	171600	49402035	2870	2870	2870	2870	0
85	20231116	171500	49402035	2870	2870	2870	2870	0
86	20231116	171400	49402035	2870	2870	2870	2870	0
87	20231116	171300	49402035	2870	2870	2870	2870	0
88	20231116	171200	49402035	2870	2870	2870	2870	0
89	20231116	171100	49402035	2870	2870	2870	2870	0
90	20231116	171000	49402035	2870	2870	2870	2870	0
91	20231116	170900	49402035	2870	2870	2870	2870	0
92	20231116	170800	49402035	2870	2870	2870	2870	297
93	20231116	170700	49402035	2870	2870	2870	2870	0
94	20231116	170600	49402035	2870	2870	2870	2870	0
95	20231116	170500	49402035	2870	2870	2870	2870	0
96	20231116	170400	49402035	2870	2870	2870	2870	0
97	20231116	170300	49402035	2870	2870	2870	2870	0
98	20231116	170200	49402035	2870	2870	2870	2870	0
99	20231116	170100	49402035	2870	2870	2870	2870	0
100	20231116	170000	49402035	2870	2870	2870	2870	0
101	20231116	165900	49402035	2870	2870	2870	2870	0
102	20231116	165800	49402035	2870	2870	2870	2870	0
103	20231116	165700	49402035	2870	2870	2870	2870	0
104	20231116	165600	49402035	2870	2870	2870	2870	0
105	20231116	165500	49402035	2870	2870	2870	2870	0
106	20231116	165400	49402035	2870	2870	2870	2870	0
107	20231116	165300	49402035	2870	2870	2870	2870	0
108	20231116	165200	49402035	2870	2870	2870	2870	0
109	20231116	165100	49402035	2870	2870	2870	2870	0
110	20231116	165000	49402035	2870	2870	2870	2870	0
111	20231116	164900	49402035	2870	2870	2870	2870	0
112	20231116	164800	49402035	2870	2870	2870	2870	0
113	20231116	164700	49402035	2870	2870	2870	2870	0
114	20231116	164600	49402035	2870	2870	2870	2870	0
115	20231116	164500	49402035	2870	2870	2870	2870	0
116	20231116	164400	49402035	2870	2870	2870	2870	0
117	20231116	164300	49402035	2870	2870	2870	2870	0
118	20231116	164200	49402035	2870	2870	2870	2870	0
119	20231116	164100	49402035	2870	2870	2870	2870	0
120	20231116	164000	49402035	2870	2870	2870	2870	0
121	20231116	163900	49402035	2870	2870	2870	2870	0
122	20231116	163800	49402035	2870	2870	2870	2870	297
123	20231116	163700	49402035	2870	2870	2870	2870	0
124	20231116	163600	49402035	2870	2870	2870	2870	0
125	20231116	163500	49402035	2870	2870	2870	2870	0
126	20231116	163400	49402035	2870	2870	2870	2870	0
127	20231116	163300	49402035	2870	2870	2870	2870	0
128	20231116	163200	49402035	2870	2870	2870	2870	0
129	20231116	163100	49402035	2870	2870	2870	2870	0
130	20231116	163000	49402035	2870	2870	2870	2870	297
131	20231116	162900	48549645	2855	2855	2855	2855	0
132	20231116	162800	48549645	2855	2855	2855	2855	0
133	20231116	162700	48549645	2855	2855	2855	2855	0
134	20231116	162600	48549645	2855	2855	2855	2855	0
135	20231116	162500	48549645	2855	2855	2855	2855	0
136	20231116	162400	48549645	2855	2855	2855	2855	0
137	20231116	162300	48549645	2855	2855	2855	2855	0
138	20231116	162200	48549645	2855	2855	2855	2855	0
139	20231116	162100	48549645	2855	2855	2855	2855	0
140	20231116	162000	48549645	2855	2855	2855	2855	0
141	20231116	161900	48549645	2855	2855	2855	2855	21
142	20231116	161800	48489690	2850	2850	2850	2850	0
143	20231116	161700	48489690	2850	2850	2850	2850	0
144	20231116	161600	48489690	2850	2850	2850	2850	0
145	20231116	161500	48489690	2850	2850	2850	2850	59
146	20231116	161400	48321540	2850	2850	2850	2850	24
147	20231116	161300	48253140	2850	2850	2850	2850	10
148	20231116	161200	48224640	2850	2850	2850	2850	22
149	20231116	161100	48161940	2855	2850	2855	2850	26
150	20231116	161000	48087805	2850	2850	2850	2850	15
151	20231116	160900	48045055	2850	2850	2850	2850	311
152	20231116	160800	47158705	2855	2855	2855	2855	0
153	20231116	160700	47158705	2855	2855	2855	2855	0
154	20231116	160600	47158705	2855	2855	2855	2855	0
155	20231116	160500	47158705	2855	2855	2855	2855	0
156	20231116	160400	47158705	2855	2855	2855	2855	0
157	20231116	160300	47158705	2855	2855	2855	2855	0
158	20231116	160200	47158705	2855	2855	2855	2855	0
159	20231116	160100	47158705	2855	2855	2855	2855	0
160	20231116	160000	47158705	2855	2855	2855	2855	2
161	20231116	155900	47152995	2850	2850	2850	2850	0
162	20231116	155800	47152995	2850	2850	2850	2850	0
163	20231116	155700	47152995	2850	2850	2850	2850	0
164	20231116	155600	47152995	2850	2850	2850	2850	0
165	20231116	155500	47152995	2850	2850	2850	2850	0
166	20231116	155400	47152995	2850	2845	2850	2845	549
167	20231116	155300	45590845	2850	2850	2850	2850	3
168	20231116	155200	45582295	2850	2850	2850	2850	4
169	20231116	155100	45570895	2850	2850	2850	2850	65
170	20231116	155000	45385645	2850	2850	2850	2850	114
171	20231116	154900	45060745	2855	2855	2855	2855	0
172	20231116	154800	45060745	2855	2855	2855	2855	0
173	20231116	154700	45060745	2855	2855	2855	2855	0
174	20231116	154600	45060745	2855	2855	2855	2855	0
175	20231116	154500	45060745	2855	2855	2855	2855	0
176	20231116	154400	45060745	2855	2855	2855	2855	10
177	20231116	154300	45032195	2860	2860	2860	2860	0
178	20231116	154200	45032195	2860	2860	2860	2860	0
179	20231116	154100	45032195	2860	2860	2860	2860	0
180	20231116	154000	45032195	2860	2860	2860	2860	10
181	20231116	153900	45003595	2860	2860	2860	2860	0
182	20231116	153800	45003595	2860	2860	2860	2860	0
183	20231116	153700	45003595	2860	2860	2860	2860	0
184	20231116	153600	45003595	2860	2860	2860	2860	0
185	20231116	153500	45003595	2860	2860	2860	2860	0
186	20231116	153400	45003595	2860	2860	2860	2860	0
187	20231116	153300	45003595	2860	2860	2860	2860	0
188	20231116	153200	45003595	2860	2860	2860	2860	0
189	20231116	153100	45003595	2860	2860	2860	2860	0
190	20231116	153000	45003595	2860	2860	2860	2860	1
191	20231116	152900	45000735	2860	2860	2860	2860	0
192	20231116	152800	45000735	2860	2860	2860	2860	0
193	20231116	152700	45000735	2860	2860	2860	2860	0
194	20231116	152600	45000735	2860	2860	2860	2860	0
195	20231116	152500	45000735	2860	2860	2860	2860	5
196	20231116	152400	44986435	2860	2850	2860	2850	135
197	20231116	152300	44601545	2860	2860	2860	2860	0
198	20231116	152200	44601545	2860	2860	2860	2860	0
199	20231116	152100	44601545	2860	2860	2860	2860	0
200	20231116	152000	44601545	2860	2855	2860	2855	80
201	20231116	151900	44372995	2860	2860	2860	2860	20
202	20231116	151800	44315795	2860	2860	2860	2860	0
203	20231116	151700	44315795	2860	2860	2860	2860	0
204	20231116	151600	44315795	2860	2860	2860	2860	0
205	20231116	151500	44315795	2860	2860	2860	2860	0
206	20231116	151400	44315795	2860	2860	2860	2860	0
207	20231116	151300	44315795	2860	2860	2860	2860	0
208	20231116	151200	44315795	2860	2860	2860	2860	0
209	20231116	151100	44315795	2860	2860	2860	2860	0
210	20231116	151000	44315795	2860	2860	2860	2860	0
211	20231116	150900	44315795	2860	2860	2860	2860	0
212	20231116	150800	44315795	2860	2860	2860	2860	4
213	20231116	150700	44304355	2860	2860	2860	2860	107
214	20231116	150600	43998335	2855	2855	2855	2855	0
215	20231116	150500	43998335	2855	2855	2855	2855	0
216	20231116	150400	43998335	2855	2855	2855	2855	0
217	20231116	150300	43998335	2855	2855	2855	2855	0
218	20231116	150200	43998335	2855	2855	2855	2855	55
219	20231116	150100	43841310	2850	2850	2850	2850	0
220	20231116	150000	43841310	2850	2850	2850	2850	0
221	20231116	145900	43841310	2850	2850	2850	2850	0
222	20231116	145800	43841310	2850	2850	2850	2850	0
223	20231116	145700	43841310	2850	2850	2850	2850	0
224	20231116	145600	43841310	2850	2850	2850	2850	0
225	20231116	145500	43841310	2850	2850	2850	2850	0
226	20231116	145400	43841310	2850	2850	2850	2850	0
227	20231116	145300	43841310	2850	2850	2850	2850	500
228	20231116	145200	42416310	2855	2855	2855	2855	100
229	20231116	145100	42130810	2860	2860	2860	2860	0
230	20231116	145000	42130810	2860	2860	2860	2860	0
231	20231116	144900	42130810	2860	2860	2860	2860	0
232	20231116	144800	42130810	2860	2855	2860	2855	348
233	20231116	144700	41137210	2850	2850	2850	2850	0
234	20231116	144600	41137210	2850	2850	2850	2850	0
235	20231116	144500	41137210	2850	2850	2850	2850	0
236	20231116	144400	41137210	2850	2850	2850	2850	0
237	20231116	144300	41137210	2850	2850	2850	2850	0
238	20231116	144200	41137210	2850	2850	2850	2850	0
239	20231116	144100	41137210	2850	2850	2850	2850	0
240	20231116	144000	41137210	2850	2850	2850	2850	0
241	20231116	143900	41137210	2850	2850	2850	2850	0
242	20231116	143800	41137210	2850	2850	2850	2850	0
243	20231116	143700	41137210	2850	2850	2850	2850	0
244	20231116	143600	41137210	2850	2850	2850	2850	0
245	20231116	143500	41137210	2850	2850	2850	2850	0
246	20231116	143400	41137210	2850	2850	2850	2850	0
247	20231116	143300	41137210	2850	2850	2850	2850	0
248	20231116	143200	41137210	2850	2850	2850	2850	0
249	20231116	143100	41137210	2850	2850	2850	2850	1146
250	20231116	143000	37871110	2855	2855	2855	2855	0
251	20231116	142900	37871110	2855	2855	2855	2855	0
252	20231116	142800	37871110	2855	2855	2855	2855	0
253	20231116	142700	37871110	2855	2855	2855	2855	0
254	20231116	142600	37871110	2855	2855	2855	2855	0
255	20231116	142500	37871110	2855	2855	2855	2855	0
256	20231116	142400	37871110	2855	2855	2855	2855	4
257	20231116	142300	37859690	2850	2850	2850	2850	0
258	20231116	142200	37859690	2850	2850	2850	2850	0
259	20231116	142100	37859690	2850	2850	2850	2850	0
260	20231116	142000	37859690	2850	2850	2850	2850	0
261	20231116	141900	37859690	2850	2850	2850	2850	0
262	20231116	141800	37859690	2850	2850	2850	2850	0
263	20231116	141700	37859690	2850	2850	2850	2850	0
264	20231116	141600	37859690	2850	2850	2850	2850	0
265	20231116	141500	37859690	2850	2850	2850	2850	0
266	20231116	141400	37859690	2850	2850	2850	2850	0
267	20231116	141300	37859690	2850	2850	2850	2850	0
268	20231116	141200	37859690	2850	2850	2850	2850	7
269	20231116	141100	37839740	2850	2850	2850	2850	0
270	20231116	141000	37839740	2850	2850	2850	2850	0
271	20231116	140900	37839740	2850	2850	2850	2850	0
272	20231116	140800	37839740	2850	2850	2850	2850	0
273	20231116	140700	37839740	2850	2850	2850	2850	0
274	20231116	140600	37839740	2850	2850	2850	2850	701
275	20231116	140500	35841890	2850	2850	2850	2850	3
276	20231116	140400	35833340	2850	2850	2850	2850	4
277	20231116	140300	35821940	2850	2850	2850	2850	5
278	20231116	140200	35807690	2850	2850	2850	2850	3
279	20231116	140100	35799140	2850	2850	2850	2850	284
280	20231116	140000	34989740	2850	2850	2850	2850	0
281	20231116	135900	34989740	2850	2850	2850	2850	0
282	20231116	135800	34989740	2850	2850	2850	2850	0
283	20231116	135700	34989740	2850	2850	2850	2850	0
284	20231116	135600	34989740	2850	2850	2850	2850	0
285	20231116	135500	34989740	2850	2850	2850	2850	356
286	20231116	135400	33975140	2850	2850	2850	2850	4
287	20231116	135300	33963740	2850	2850	2850	2850	3
288	20231116	135200	33955190	2850	2850	2850	2850	221
289	20231116	135100	33325340	2850	2850	2850	2850	3
290	20231116	135000	33316790	2850	2850	2850	2850	3
291	20231116	134900	33308240	2850	2850	2850	2850	6
292	20231116	134800	33291140	2850	2850	2850	2850	3
293	20231116	134700	33282590	2850	2850	2850	2850	3
294	20231116	134600	33274040	2850	2850	2850	2850	5
295	20231116	134500	33259790	2850	2850	2850	2850	4
296	20231116	134400	33248390	2850	2850	2850	2850	4
297	20231116	134300	33236990	2850	2850	2850	2850	4
298	20231116	134200	33225590	2850	2850	2850	2850	3
299	20231116	134100	33217040	2850	2850	2850	2850	4
300	20231116	134000	33205640	2850	2850	2850	2850	13
301	20231116	133900	33168590	2850	2850	2850	2850	3322
302	20231116	133800	23700890	2855	2855	2855	2855	0
303	20231116	133700	23700890	2855	2855	2855	2855	360
304	20231116	133600	22673090	2855	2855	2855	2855	10
305	20231116	133500	22644540	2855	2855	2855	2855	62
306	20231116	133400	22467530	2855	2855	2855	2855	270
307	20231116	133300	21696680	2855	2855	2855	2855	0
308	20231116	133200	21696680	2855	2855	2855	2855	0
309	20231116	133100	21696680	2855	2855	2855	2855	0
310	20231116	133000	21696680	2855	2855	2855	2855	0
311	20231116	132900	21696680	2855	2855	2855	2855	0
312	20231116	132800	21696680	2855	2855	2855	2855	0
313	20231116	132700	21696680	2855	2855	2855	2855	0
314	20231116	132600	21696680	2855	2855	2855	2855	271
315	20231116	132500	20922975	2855	2855	2855	2855	0
316	20231116	132400	20922975	2855	2855	2855	2855	0
317	20231116	132300	20922975	2855	2855	2855	2855	4
318	20231116	132200	20911555	2850	2850	2850	2850	0
319	20231116	132100	20911555	2850	2850	2850	2850	0
320	20231116	132000	20911555	2850	2850	2850	2850	1
321	20231116	131900	20908705	2855	2855	2855	2855	0
322	20231116	131800	20908705	2855	2855	2855	2855	0
323	20231116	131700	20908705	2855	2855	2855	2855	0
324	20231116	131600	20908705	2855	2855	2855	2855	0
325	20231116	131500	20908705	2855	2855	2855	2855	0
326	20231116	131400	20908705	2855	2855	2855	2855	0
327	20231116	131300	20908705	2855	2855	2855	2855	2
328	20231116	131200	20902995	2850	2850	2850	2850	0
329	20231116	131100	20902995	2850	2850	2850	2850	0
330	20231116	131000	20902995	2850	2850	2850	2850	50
331	20231116	130900	20760495	2855	2855	2855	2855	0
332	20231116	130800	20760495	2855	2855	2855	2855	0
333	20231116	130700	20760495	2855	2855	2855	2855	0
334	20231116	130600	20760495	2855	2855	2855	2855	0
335	20231116	130500	20760495	2855	2855	2855	2855	8
336	20231116	130400	20737655	2855	2855	2855	2855	0
337	20231116	130300	20737655	2855	2855	2855	2855	0
338	20231116	130200	20737655	2855	2855	2855	2855	0
339	20231116	130100	20737655	2855	2855	2855	2855	0
340	20231116	130000	20737655	2855	2855	2855	2855	36
341	20231116	125900	20634875	2855	2855	2855	2855	0
342	20231116	125800	20634875	2855	2855	2855	2855	10
343	20231116	125700	20606325	2855	2855	2855	2855	0
344	20231116	125600	20606325	2855	2855	2855	2855	0
345	20231116	125500	20606325	2855	2855	2855	2855	0
346	20231116	125400	20606325	2855	2855	2855	2855	146
347	20231116	125300	20189495	2855	2855	2855	2855	1
348	20231116	125200	20186640	2855	2855	2855	2855	0
349	20231116	125100	20186640	2855	2855	2855	2855	50
350	20231116	125000	20043890	2855	2855	2855	2855	0
351	20231116	124900	20043890	2855	2855	2855	2855	0
352	20231116	124800	20043890	2855	2855	2855	2855	0
353	20231116	124700	20043890	2855	2855	2855	2855	8
354	20231116	124600	20021050	2855	2855	2855	2855	1
355	20231116	124500	20018195	2855	2855	2855	2855	0
356	20231116	124400	20018195	2855	2855	2855	2855	110
357	20231116	124300	19704145	2855	2855	2855	2855	0
358	20231116	124200	19704145	2855	2855	2855	2855	0
359	20231116	124100	19704145	2855	2855	2855	2855	1004
360	20231116	124000	16837725	2860	2860	2860	2860	0
361	20231116	123900	16837725	2860	2860	2860	2860	0
362	20231116	123800	16837725	2860	2860	2860	2860	0
363	20231116	123700	16837725	2860	2860	2860	2860	0
364	20231116	123600	16837725	2860	2860	2860	2860	0
365	20231116	123500	16837725	2860	2860	2860	2860	0
366	20231116	123400	16837725	2860	2860	2860	2860	0
367	20231116	123300	16837725	2860	2860	2860	2860	0
368	20231116	123200	16837725	2860	2860	2860	2860	7
369	20231116	123100	16817705	2865	2865	2865	2865	0
370	20231116	123000	16817705	2865	2865	2865	2865	0
371	20231116	122900	16817705	2865	2865	2865	2865	0
372	20231116	122800	16817705	2865	2865	2865	2865	0
373	20231116	122700	16817705	2865	2865	2865	2865	0
374	20231116	122600	16817705	2865	2865	2865	2865	0
375	20231116	122500	16817705	2865	2865	2865	2865	0
376	20231116	122400	16817705	2865	2865	2865	2865	0
377	20231116	122300	16817705	2865	2865	2865	2865	0
378	20231116	122200	16817705	2865	2865	2865	2865	0
379	20231116	122100	16817705	2865	2865	2865	2865	0
380	20231116	122000	16817705	2865	2865	2865	2865	5
381	20231116	121900	16803380	2865	2865	2865	2865	0
382	20231116	121800	16803380	2865	2865	2865	2865	0
383	20231116	121700	16803380	2865	2865	2865	2865	0
384	20231116	121600	16803380	2865	2865	2865	2865	0
385	20231116	121500	16803380	2865	2865	2865	2865	0
386	20231116	121400	16803380	2865	2865	2865	2865	0
387	20231116	121300	16803380	2865	2865	2865	2865	0
388	20231116	121200	16803380	2865	2865	2865	2865	0
389	20231116	121100	16803380	2865	2865	2865	2865	11
390	20231116	121000	16771865	2865	2865	2865	2865	0
391	20231116	120900	16771865	2865	2865	2865	2865	0
392	20231116	120800	16771865	2865	2865	2865	2865	0
393	20231116	120700	16771865	2865	2865	2865	2865	0
394	20231116	120600	16771865	2865	2865	2865	2865	0
395	20231116	120500	16771865	2865	2865	2865	2865	0
396	20231116	120400	16771865	2865	2860	2865	2860	5
397	20231116	120300	16757545	2865	2855	2865	2855	54
398	20231116	120200	16603355	2850	2850	2850	2850	0
399	20231116	120100	16603355	2850	2850	2850	2850	0
400	20231116	120000	16603355	2850	2850	2850	2850	0
401	20231116	115900	16603355	2850	2850	2850	2850	0
402	20231116	115800	16603355	2850	2850	2850	2850	0
403	20231116	115700	16603355	2850	2850	2850	2850	0
404	20231116	115600	16603355	2850	2850	2850	2850	0
405	20231116	115500	16603355	2850	2850	2850	2850	0
406	20231116	115400	16603355	2850	2850	2850	2850	0
407	20231116	115300	16603355	2850	2850	2850	2850	9
408	20231116	115200	16577705	2850	2850	2850	2850	216
409	20231116	115100	15962105	2850	2845	2850	2845	14
410	20231116	115000	15922255	2850	2850	2850	2845	155
411	20231116	114900	15480655	2850	2850	2850	2850	168
412	20231116	114800	15001855	2850	2860	2860	2850	19
413	20231116	114700	14947685	2860	2860	2860	2860	0
414	20231116	114600	14947685	2860	2860	2860	2860	0
415	20231116	114500	14947685	2860	2860	2860	2860	0
416	20231116	114400	14947685	2860	2860	2860	2860	0
417	20231116	114300	14947685	2860	2860	2860	2860	0
418	20231116	114200	14947685	2860	2860	2860	2860	0
419	20231116	114100	14947685	2860	2860	2860	2860	8
420	20231116	114000	14924805	2865	2865	2865	2865	0
421	20231116	113900	14924805	2865	2865	2865	2865	79
422	20231116	113800	14698470	2865	2865	2865	2865	14
423	20231116	113700	14658360	2865	2865	2865	2865	0
424	20231116	113600	14658360	2865	2865	2865	2865	0
425	20231116	113500	14658360	2865	2865	2865	2865	0
426	20231116	113400	14658360	2865	2865	2865	2865	2
427	20231116	113300	14652630	2855	2855	2855	2855	0
428	20231116	113200	14652630	2855	2855	2855	2855	10
429	20231116	113100	14624080	2850	2850	2850	2850	1218
430	20231116	113000	11152780	2850	2850	2850	2850	5
431	20231116	112900	11138530	2850	2850	2850	2850	5
432	20231116	112800	11124280	2850	2850	2850	2850	520
433	20231116	112700	9642280	2850	2850	2850	2850	5
434	20231116	112600	9628030	2850	2850	2850	2850	3
435	20231116	112500	9619480	2850	2850	2850	2850	507
436	20231116	112400	8174530	2850	2850	2850	2850	6
437	20231116	112300	8157430	2850	2850	2850	2850	2
438	20231116	112200	8151730	2850	2850	2850	2850	4
439	20231116	112100	8140330	2850	2850	2850	2850	4
440	20231116	112000	8128930	2850	2850	2850	2850	5
441	20231116	111900	8114680	2850	2850	2850	2850	3
442	20231116	111800	8106130	2850	2850	2850	2850	4
443	20231116	111700	8094730	2850	2850	2850	2850	3
444	20231116	111600	8086180	2850	2850	2850	2850	6
445	20231116	111500	8069080	2850	2850	2850	2850	3
446	20231116	111400	8060530	2850	2850	2850	2850	3
447	20231116	111300	8051980	2850	2850	2850	2850	4
448	20231116	111200	8040580	2850	2850	2850	2850	5
449	20231116	111100	8026330	2850	2850	2850	2850	2
450	20231116	111000	8020630	2850	2850	2850	2850	5
451	20231116	110900	8006380	2850	2850	2850	2850	24
452	20231116	110800	7937980	2850	2850	2850	2850	4
453	20231116	110700	7926580	2850	2850	2850	2850	4
454	20231116	110600	7915180	2850	2850	2850	2850	3
455	20231116	110500	7906630	2850	2850	2850	2850	5
456	20231116	110400	7892380	2850	2855	2855	2845	1625
457	20231116	110300	3259950	2870	2870	2870	2870	0
458	20231116	110200	3259950	2870	2870	2870	2870	0
459	20231116	110100	3259950	2870	2870	2870	2870	0
460	20231116	110000	3259950	2870	2870	2870	2870	0
461	20231116	105900	3259950	2870	2870	2870	2870	0
462	20231116	105800	3259950	2870	2870	2870	2870	0
463	20231116	105700	3259950	2870	2870	2870	2870	0
464	20231116	105600	3259950	2870	2870	2870	2870	0
465	20231116	105500	3259950	2870	2870	2870	2870	0
466	20231116	105400	3259950	2870	2865	2870	2865	75
467	20231116	105300	3044910	2865	2865	2865	2865	42
468	20231116	105200	2924580	2865	2865	2865	2865	0
469	20231116	105100	2924580	2865	2865	2865	2865	0
470	20231116	105000	2924580	2865	2865	2865	2865	0
471	20231116	104900	2924580	2865	2865	2865	2865	0
472	20231116	104800	2924580	2865	2865	2865	2865	0
473	20231116	104700	2924580	2865	2865	2865	2865	0
474	20231116	104600	2924580	2865	2865	2865	2865	2
475	20231116	104500	2918850	2850	2850	2850	2850	0
476	20231116	104400	2918850	2850	2850	2850	2850	0
477	20231116	104300	2918850	2850	2855	2855	2850	22
478	20231116	104200	2856095	2865	2865	2865	2865	0
479	20231116	104100	2856095	2865	2865	2865	2865	0
480	20231116	104000	2856095	2865	2865	2865	2865	2
481	20231116	103900	2850365	2860	2860	2860	2860	0
482	20231116	103800	2850365	2860	2860	2860	2860	0
483	20231116	103700	2850365	2860	2860	2860	2860	0
484	20231116	103600	2850365	2860	2860	2865	2860	39
485	20231116	103500	2738775	2860	2860	2860	2860	29
486	20231116	103400	2655835	2860	2860	2860	2860	100
487	20231116	103300	2369835	2860	2860	2860	2860	1
488	20231116	103200	2366975	2855	2855	2855	2855	0
489	20231116	103100	2366975	2855	2855	2855	2855	0
490	20231116	103000	2366975	2855	2860	2860	2855	17
491	20231116	102900	2318360	2855	2855	2855	2855	0
492	20231116	102800	2318360	2855	2855	2855	2855	0
493	20231116	102700	2318360	2855	2855	2860	2855	15
494	20231116	102600	2275485	2855	2855	2860	2855	60
495	20231116	102500	2103935	2860	2855	2860	2855	102
496	20231116	102400	1812600	2850	2850	2850	2850	1
497	20231116	102300	1809750	2850	2855	2855	2850	6
498	20231116	102200	1792625	2855	2855	2855	2855	10
499	20231116	102100	1764075	2850	2850	2850	2850	0
500	20231116	102000	1764075	2850	2850	2850	2850	1
501	20231116	101900	1761225	2850	2850	2850	2850	3
502	20231116	101800	1752675	2850	2850	2850	2850	22
503	20231116	101700	1689975	2855	2855	2855	2855	2
504	20231116	101600	1684265	2850	2850	2850	2850	0
505	20231116	101500	1684265	2850	2850	2850	2850	0
506	20231116	101400	1684265	2850	2850	2850	2850	0
507	20231116	101300	1684265	2850	2850	2850	2850	10
508	20231116	101200	1655765	2855	2855	2855	2855	3
509	20231116	101100	1647200	2850	2850	2850	2850	1
510	20231116	101000	1644350	2850	2850	2850	2850	8
511	20231116	100900	1621550	2850	2855	2855	2850	2
512	20231116	100800	1615845	2850	2850	2850	2850	3
513	20231116	100700	1607295	2850	2850	2850	2850	30
514	20231116	100600	1521795	2850	2855	2855	2850	11
515	20231116	100500	1490395	2850	2850	2850	2850	11
516	20231116	100400	1459045	2850	2850	2850	2850	4
517	20231116	100300	1447645	2850	2845	2850	2845	13
518	20231116	100200	1410640	2850	2850	2850	2845	63
519	20231116	100100	1231230	2850	2850	2850	2850	77
520	20231116	100000	1011780	2865	2850	2865	2850	355