KissMeData/002320/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183600	66574580	18870	18870	18870	18870	103
3	20231101	183500	66574580	18870	18870	18870	18870	0
4	20231101	183400	66574580	18870	18870	18870	18870	0
5	20231101	183300	66574580	18870	18870	18870	18870	0
6	20231101	183200	66574580	18870	18870	18870	18870	0
7	20231101	183100	66574580	18870	18870	18870	18870	0
8	20231101	183000	66574580	18870	18870	18870	18870	0
9	20231101	182900	66574580	18870	18870	18870	18870	0
10	20231101	182800	66574580	18870	18870	18870	18870	0
11	20231101	182700	66574580	18870	18870	18870	18870	0
12	20231101	182600	66574580	18870	18870	18870	18870	0
13	20231101	182500	66574580	18870	18870	18870	18870	0
14	20231101	182400	66574580	18870	18870	18870	18870	0
15	20231101	182300	66574580	18870	18870	18870	18870	0
16	20231101	182200	66574580	18870	18870	18870	18870	0
17	20231101	182100	66574580	18870	18870	18870	18870	0
18	20231101	182000	66574580	18870	18870	18870	18870	0
19	20231101	181900	66574580	18870	18870	18870	18870	0
20	20231101	181800	66574580	18870	18870	18870	18870	0
21	20231101	181700	66574580	18870	18870	18870	18870	0
22	20231101	181600	66574580	18870	18870	18870	18870	0
23	20231101	181500	66574580	18870	18870	18870	18870	0
24	20231101	181400	66574580	18870	18870	18870	18870	0
25	20231101	181300	66574580	18870	18870	18870	18870	0
26	20231101	181200	66574580	18870	18870	18870	18870	0
27	20231101	181100	66574580	18870	18870	18870	18870	0
28	20231101	181000	66574580	18870	18870	18870	18870	0
29	20231101	180900	66574580	18870	18870	18870	18870	0
30	20231101	180800	66574580	18870	18870	18870	18870	0
31	20231101	180700	66574580	18870	18870	18870	18870	0
32	20231101	180600	66574580	18870	18870	18870	18870	103
33	20231101	180500	66574580	18870	18870	18870	18870	0
34	20231101	180400	66574580	18870	18870	18870	18870	0
35	20231101	180300	66574580	18870	18870	18870	18870	0
36	20231101	180200	66574580	18870	18870	18870	18870	0
37	20231101	180100	66574580	18870	18870	18870	18870	0
38	20231101	180000	66574580	18870	18870	18870	18870	0
39	20231101	175900	66574580	18870	18870	18870	18870	0
40	20231101	175800	66574580	18870	18870	18870	18870	0
41	20231101	175700	66574580	18870	18870	18870	18870	0
42	20231101	175600	66574580	18870	18870	18870	18870	0
43	20231101	175500	66574580	18870	18870	18870	18870	0
44	20231101	175400	66574580	18870	18870	18870	18870	0
45	20231101	175300	66574580	18870	18870	18870	18870	0
46	20231101	175200	66574580	18870	18870	18870	18870	0
47	20231101	175100	66574580	18870	18870	18870	18870	0
48	20231101	175000	66574580	18870	18870	18870	18870	0
49	20231101	174900	66574580	18870	18870	18870	18870	0
50	20231101	174800	66574580	18870	18870	18870	18870	0
51	20231101	174700	66574580	18870	18870	18870	18870	0
52	20231101	174600	66574580	18870	18870	18870	18870	0
53	20231101	174500	66574580	18870	18870	18870	18870	0
54	20231101	174400	66574580	18870	18870	18870	18870	0
55	20231101	174300	66574580	18870	18870	18870	18870	0
56	20231101	174200	66574580	18870	18870	18870	18870	0
57	20231101	174100	66574580	18870	18870	18870	18870	0
58	20231101	174000	66574580	18870	18870	18870	18870	0
59	20231101	173900	66574580	18870	18870	18870	18870	0
60	20231101	173800	66574580	18870	18870	18870	18870	0
61	20231101	173700	66574580	18870	18870	18870	18870	0
62	20231101	173600	66574580	18870	18870	18870	18870	103
63	20231101	173500	66574580	18870	18870	18870	18870	0
64	20231101	173400	66574580	18870	18870	18870	18870	0
65	20231101	173300	66574580	18870	18870	18870	18870	0
66	20231101	173200	66574580	18870	18870	18870	18870	0
67	20231101	173100	66574580	18870	18870	18870	18870	0
68	20231101	173000	66574580	18870	18870	18870	18870	0
69	20231101	172900	66574580	18870	18870	18870	18870	0
70	20231101	172800	66574580	18870	18870	18870	18870	0
71	20231101	172700	66574580	18870	18870	18870	18870	0
72	20231101	172600	66574580	18870	18870	18870	18870	0
73	20231101	172500	66574580	18870	18870	18870	18870	0
74	20231101	172400	66574580	18870	18870	18870	18870	0
75	20231101	172300	66574580	18870	18870	18870	18870	0
76	20231101	172200	66574580	18870	18870	18870	18870	0
77	20231101	172100	66574580	18870	18870	18870	18870	0
78	20231101	172000	66574580	18870	18870	18870	18870	0
79	20231101	171900	66574580	18870	18870	18870	18870	0
80	20231101	171800	66574580	18870	18870	18870	18870	0
81	20231101	171700	66574580	18870	18870	18870	18870	0
82	20231101	171600	66574580	18870	18870	18870	18870	0
83	20231101	171500	66574580	18870	18870	18870	18870	0
84	20231101	171400	66574580	18870	18870	18870	18870	0
85	20231101	171300	66574580	18870	18870	18870	18870	0
86	20231101	171200	66574580	18870	18870	18870	18870	0
87	20231101	171100	66574580	18870	18870	18870	18870	0
88	20231101	171000	66574580	18870	18870	18870	18870	0
89	20231101	170900	66574580	18870	18870	18870	18870	0
90	20231101	170800	66574580	18870	18870	18870	18870	0
91	20231101	170700	66574580	18870	18870	18870	18870	0
92	20231101	170600	66574580	18870	18870	18870	18870	103
93	20231101	170500	66574580	18870	18870	18870	18870	0
94	20231101	170400	66574580	18870	18870	18870	18870	0
95	20231101	170300	66574580	18870	18870	18870	18870	0
96	20231101	170200	66574580	18870	18870	18870	18870	0
97	20231101	170100	66574580	18870	18870	18870	18870	0
98	20231101	170000	66574580	18870	18870	18870	18870	0
99	20231101	165900	66574580	18870	18870	18870	18870	0
100	20231101	165800	66574580	18870	18870	18870	18870	0
101	20231101	165700	66574580	18870	18870	18870	18870	0
102	20231101	165600	66574580	18870	18870	18870	18870	0
103	20231101	165500	66574580	18870	18870	18870	18870	0
104	20231101	165400	66574580	18870	18870	18870	18870	0
105	20231101	165300	66574580	18870	18870	18870	18870	0
106	20231101	165200	66574580	18870	18870	18870	18870	0
107	20231101	165100	66574580	18870	18870	18870	18870	0
108	20231101	165000	66574580	18870	18870	18870	18870	0
109	20231101	164900	66574580	18870	18870	18870	18870	0
110	20231101	164800	66574580	18870	18870	18870	18870	0
111	20231101	164700	66574580	18870	18870	18870	18870	0
112	20231101	164600	66574580	18870	18870	18870	18870	0
113	20231101	164500	66574580	18870	18870	18870	18870	0
114	20231101	164400	66574580	18870	18870	18870	18870	0
115	20231101	164300	66574580	18870	18870	18870	18870	0
116	20231101	164200	66574580	18870	18870	18870	18870	0
117	20231101	164100	66574580	18870	18870	18870	18870	0
118	20231101	164000	66574580	18870	18870	18870	18870	0
119	20231101	163900	66574580	18870	18870	18870	18870	0
120	20231101	163800	66574580	18870	18870	18870	18870	0
121	20231101	163700	66574580	18870	18870	18870	18870	0
122	20231101	163600	66574580	18870	18870	18870	18870	103
123	20231101	163500	66574580	18870	18870	18870	18870	0
124	20231101	163400	66574580	18870	18870	18870	18870	0
125	20231101	163300	66574580	18870	18870	18870	18870	0
126	20231101	163200	66574580	18870	18870	18870	18870	0
127	20231101	163100	66574580	18870	18870	18870	18870	0
128	20231101	163000	66574580	18870	18870	18870	18870	0
129	20231101	162900	66574580	18870	18870	18870	18870	0
130	20231101	162800	66574580	18870	18870	18870	18870	0
131	20231101	162700	66574580	18870	18870	18870	18870	0
132	20231101	162600	66574580	18870	18870	18870	18870	0
133	20231101	162500	66574580	18870	18870	18870	18870	0
134	20231101	162400	66574580	18870	18870	18870	18870	0
135	20231101	162300	66574580	18870	18870	18870	18870	0
136	20231101	162200	66574580	18870	18870	18870	18870	0
137	20231101	162100	66574580	18870	18870	18870	18870	0
138	20231101	162000	66574580	18870	18870	18870	18870	0
139	20231101	161900	66574580	18870	18870	18870	18870	0
140	20231101	161800	66574580	18870	18870	18870	18870	0
141	20231101	161700	66574580	18870	18870	18870	18870	0
142	20231101	161600	66574580	18870	18870	18870	18870	0
143	20231101	161500	66574580	18870	18870	18870	18870	0
144	20231101	161400	66574580	18870	18870	18870	18870	0
145	20231101	161300	66574580	18870	18870	18870	18870	0
146	20231101	161200	66574580	18870	18870	18870	18870	0
147	20231101	161100	66574580	18870	18870	18870	18870	0
148	20231101	161000	66574580	18870	18870	18870	18870	0
149	20231101	160900	66574580	18870	18870	18870	18870	0
150	20231101	160800	66574580	18870	18870	18870	18870	0
151	20231101	160700	66574580	18870	18870	18870	18870	0
152	20231101	160600	66574580	18870	18870	18870	18870	103
153	20231101	160500	66574580	18870	18870	18870	18870	0
154	20231101	160400	66574580	18870	18870	18870	18870	0
155	20231101	160300	66574580	18870	18870	18870	18870	0
156	20231101	160200	66574580	18870	18870	18870	18870	0
157	20231101	160100	66574580	18870	18870	18870	18870	0
158	20231101	160000	66574580	18870	18870	18870	18870	0
159	20231101	155900	66574580	18870	18870	18870	18870	0
160	20231101	155800	66574580	18870	18870	18870	18870	0
161	20231101	155700	66574580	18870	18870	18870	18870	0
162	20231101	155600	66574580	18870	18870	18870	18870	0
163	20231101	155500	66574580	18870	18870	18870	18870	0
164	20231101	155400	66574580	18870	18870	18870	18870	0
165	20231101	155300	66574580	18870	18870	18870	18870	0
166	20231101	155200	66574580	18870	18870	18870	18870	0
167	20231101	155100	66574580	18870	18870	18870	18870	0
168	20231101	155000	66574580	18870	18870	18870	18870	0
169	20231101	154900	66574580	18870	18870	18870	18870	0
170	20231101	154800	66574580	18870	18870	18870	18870	0
171	20231101	154700	66574580	18870	18870	18870	18870	0
172	20231101	154600	66574580	18870	18870	18870	18870	0
173	20231101	154500	66574580	18870	18870	18870	18870	0
174	20231101	154400	66574580	18870	18870	18870	18870	0
175	20231101	154300	66574580	18870	18870	18870	18870	0
176	20231101	154200	66574580	18870	18870	18870	18870	0
177	20231101	154100	66574580	18870	18870	18870	18870	0
178	20231101	154000	66574580	18870	18870	18870	18870	0
179	20231101	153900	66574580	18870	18870	18870	18870	0
180	20231101	153800	66574580	18870	18870	18870	18870	0
181	20231101	153700	66574580	18870	18870	18870	18870	0
182	20231101	153600	66574580	18870	18870	18870	18870	103
183	20231101	153500	66574580	18870	18870	18870	18870	0
184	20231101	153400	66574580	18870	18870	18870	18870	0
185	20231101	153300	66574580	18870	18870	18870	18870	0
186	20231101	153200	66574580	18870	18870	18870	18870	0
187	20231101	153100	66574580	18870	18870	18870	18870	0
188	20231101	153000	66574580	18870	18870	18870	18870	103
189	20231101	152900	64630970	18860	18860	18860	18860	0
190	20231101	152800	64630970	18860	18860	18860	18860	0
191	20231101	152700	64630970	18860	18860	18860	18860	0
192	20231101	152600	64630970	18860	18860	18860	18860	0
193	20231101	152500	64630970	18860	18860	18860	18860	0
194	20231101	152400	64630970	18860	18860	18860	18860	0
195	20231101	152300	64630970	18860	18860	18860	18860	0
196	20231101	152200	64630970	18860	18860	18860	18860	0
197	20231101	152100	64630970	18860	18860	18860	18860	0
198	20231101	152000	64630970	18860	18860	18860	18860	0
199	20231101	151900	64630970	18860	18860	18860	18830	22
200	20231101	151800	64216440	18850	18850	18850	18850	0
201	20231101	151700	64216440	18850	18850	18850	18850	58
202	20231101	151600	63123140	18860	18860	18860	18860	0
203	20231101	151500	63123140	18860	18850	18860	18850	213
204	20231101	151400	59107880	18870	18870	18870	18870	10
205	20231101	151300	58919180	18870	18870	18870	18870	0
206	20231101	151200	58919180	18870	18850	18870	18850	16
207	20231101	151100	58617280	18870	18870	18870	18870	1
208	20231101	151000	58598410	18850	18850	18850	18850	1
209	20231101	150900	58579560	18850	18850	18850	18850	1
210	20231101	150800	58560710	18850	18850	18850	18850	0
211	20231101	150700	58560710	18850	18870	18870	18850	141
212	20231101	150600	55902190	18860	18860	18860	18860	1
213	20231101	150500	55883330	18860	18860	18860	18860	0
214	20231101	150400	55883330	18860	18860	18860	18860	0
215	20231101	150300	55883330	18860	18860	18880	18860	108
216	20231101	150200	53846150	18870	18870	18870	18870	0
217	20231101	150100	53846150	18870	18870	18870	18870	0
218	20231101	150000	53846150	18870	18860	18870	18860	17
219	20231101	145900	53525380	18880	18880	18880	18880	7
220	20231101	145800	53393220	18870	18870	18870	18870	0
221	20231101	145700	53393220	18870	18870	18870	18870	0
222	20231101	145600	53393220	18870	18870	18870	18870	0
223	20231101	145500	53393220	18870	18870	18870	18870	0
224	20231101	145400	53393220	18870	18870	18870	18870	0
225	20231101	145300	53393220	18870	18870	18870	18870	4
226	20231101	145200	53317740	18870	18870	18870	18870	79
227	20231101	145100	51827010	18880	18880	18880	18880	1
228	20231101	145000	51808130	18880	18880	18880	18880	0
229	20231101	144900	51808130	18880	18880	18880	18880	0
230	20231101	144800	51808130	18880	18880	18880	18880	0
231	20231101	144700	51808130	18880	18880	18880	18880	0
232	20231101	144600	51808130	18880	18880	18880	18880	0
233	20231101	144500	51808130	18880	18880	18880	18880	0
234	20231101	144400	51808130	18880	18880	18880	18880	0
235	20231101	144300	51808130	18880	18880	18880	18880	0
236	20231101	144200	51808130	18880	18880	18880	18880	0
237	20231101	144100	51808130	18880	18880	18880	18880	0
238	20231101	144000	51808130	18880	18880	18880	18880	9
239	20231101	143900	51638210	18870	18870	18870	18870	0
240	20231101	143800	51638210	18870	18870	18870	18870	1
241	20231101	143700	51619340	18900	18900	18900	18900	0
242	20231101	143600	51619340	18900	18900	18900	18900	0
243	20231101	143500	51619340	18900	18900	18900	18900	0
244	20231101	143400	51619340	18900	18900	18900	18900	0
245	20231101	143300	51619340	18900	18900	18900	18900	0
246	20231101	143200	51619340	18900	18900	18900	18900	0
247	20231101	143100	51619340	18900	18900	18900	18900	0
248	20231101	143000	51619340	18900	18900	18900	18900	0
249	20231101	142900	51619340	18900	18900	18900	18900	0
250	20231101	142800	51619340	18900	18900	18900	18900	0
251	20231101	142700	51619340	18900	18900	18900	18900	2
252	20231101	142600	51581540	18900	18900	18900	18900	2
253	20231101	142500	51543740	18880	18880	18880	18880	0
254	20231101	142400	51543740	18880	18880	18880	18880	0
255	20231101	142300	51543740	18880	18880	18880	18880	0
256	20231101	142200	51543740	18880	18880	18880	18880	0
257	20231101	142100	51543740	18880	18880	18880	18880	0
258	20231101	142000	51543740	18880	18880	18880	18880	0
259	20231101	141900	51543740	18880	18880	18880	18880	15
260	20231101	141800	51260540	18860	18860	18860	18860	0
261	20231101	141700	51260540	18860	18860	18860	18860	0
262	20231101	141600	51260540	18860	18860	18860	18860	0
263	20231101	141500	51260540	18860	18860	18860	18860	0
264	20231101	141400	51260540	18860	18860	18860	18860	0
265	20231101	141300	51260540	18860	18860	18860	18860	1
266	20231101	141200	51241680	18880	18880	18880	18880	0
267	20231101	141100	51241680	18880	18880	18880	18880	0
268	20231101	141000	51241680	18880	18880	18880	18880	0
269	20231101	140900	51241680	18880	18880	18880	18880	0
270	20231101	140800	51241680	18880	18880	18880	18880	0
271	20231101	140700	51241680	18880	18880	18880	18880	0
272	20231101	140600	51241680	18880	18880	18880	18880	0
273	20231101	140500	51241680	18880	18880	18880	18880	0
274	20231101	140400	51241680	18880	18880	18880	18880	0
275	20231101	140300	51241680	18880	18880	18880	18880	0
276	20231101	140200	51241680	18880	18880	18880	18880	0
277	20231101	140100	51241680	18880	18880	18880	18880	1
278	20231101	140000	51222800	18850	18850	18850	18850	0
279	20231101	135900	51222800	18850	18850	18850	18850	0
280	20231101	135800	51222800	18850	18860	18860	18850	93
281	20231101	135700	49469520	18850	18850	18850	18850	0
282	20231101	135600	49469520	18850	18850	18850	18850	0
283	20231101	135500	49469520	18850	18850	18850	18850	0
284	20231101	135400	49469520	18850	18850	18850	18850	0
285	20231101	135300	49469520	18850	18850	18850	18850	26
286	20231101	135200	48979420	18850	18850	18850	18850	0
287	20231101	135100	48979420	18850	18850	18850	18850	10
288	20231101	135000	48790920	18840	18840	18840	18840	0
289	20231101	134900	48790920	18840	18840	18840	18840	0
290	20231101	134800	48790920	18840	18840	18840	18840	0
291	20231101	134700	48790920	18840	18840	18840	18840	0
292	20231101	134600	48790920	18840	18840	18840	18840	0
293	20231101	134500	48790920	18840	18840	18840	18840	0
294	20231101	134400	48790920	18840	18840	18840	18840	0
295	20231101	134300	48790920	18840	18840	18840	18840	1
296	20231101	134200	48772080	18840	18840	18840	18840	0
297	20231101	134100	48772080	18840	18840	18840	18840	0
298	20231101	134000	48772080	18840	18840	18840	18840	0
299	20231101	133900	48772080	18840	18840	18840	18840	38
300	20231101	133800	48056160	18840	18840	18840	18840	0
301	20231101	133700	48056160	18840	18840	18840	18840	0
302	20231101	133600	48056160	18840	18840	18840	18840	0
303	20231101	133500	48056160	18840	18840	18840	18840	0
304	20231101	133400	48056160	18840	18840	18840	18840	15
305	20231101	133300	47773560	18830	18830	18830	18830	0
306	20231101	133200	47773560	18830	18830	18830	18830	0
307	20231101	133100	47773560	18830	18830	18830	18830	0
308	20231101	133000	47773560	18830	18830	18830	18830	0
309	20231101	132900	47773560	18830	18830	18830	18830	0
310	20231101	132800	47773560	18830	18830	18830	18830	0
311	20231101	132700	47773560	18830	18830	18830	18830	0
312	20231101	132600	47773560	18830	18830	18830	18830	71
313	20231101	132500	46436630	18840	18840	18840	18840	0
314	20231101	132400	46436630	18840	18840	18840	18840	0
315	20231101	132300	46436630	18840	18840	18840	18840	0
316	20231101	132200	46436630	18840	18840	18840	18840	0
317	20231101	132100	46436630	18840	18840	18840	18840	18
318	20231101	132000	46097510	18840	18840	18840	18840	0
319	20231101	131900	46097510	18840	18840	18840	18840	0
320	20231101	131800	46097510	18840	18840	18840	18840	0
321	20231101	131700	46097510	18840	18840	18840	18840	11
322	20231101	131600	45890270	18830	18830	18830	18830	0
323	20231101	131500	45890270	18830	18830	18830	18830	15
324	20231101	131400	45607820	18830	18830	18830	18830	3
325	20231101	131300	45551330	18830	18830	18830	18830	0
326	20231101	131200	45551330	18830	18830	18830	18830	0
327	20231101	131100	45551330	18830	18830	18830	18830	0
328	20231101	131000	45551330	18830	18830	18830	18830	36
329	20231101	130900	44873450	18840	18840	18840	18840	0
330	20231101	130800	44873450	18840	18840	18840	18840	0
331	20231101	130700	44873450	18840	18840	18840	18840	0
332	20231101	130600	44873450	18840	18840	18840	18840	0
333	20231101	130500	44873450	18840	18840	18840	18840	0
334	20231101	130400	44873450	18840	18840	18840	18840	10
335	20231101	130300	44685050	18840	18840	18840	18840	0
336	20231101	130200	44685050	18840	18840	18840	18840	0
337	20231101	130100	44685050	18840	18840	18840	18840	0
338	20231101	130000	44685050	18840	18840	18840	18840	1
339	20231101	125900	44666210	18840	18840	18840	18840	0
340	20231101	125800	44666210	18840	18840	18840	18840	1
341	20231101	125700	44647370	18820	18820	18820	18820	0
342	20231101	125600	44647370	18820	18830	18830	18820	184
343	20231101	125500	41183250	18830	18830	18830	18830	10
344	20231101	125400	40994950	18840	18840	18840	18840	0
345	20231101	125300	40994950	18840	18840	18840	18840	0
346	20231101	125200	40994950	18840	18840	18840	18840	0
347	20231101	125100	40994950	18840	18840	18840	18840	0
348	20231101	125000	40994950	18840	18840	18840	18840	0
349	20231101	124900	40994950	18840	18840	18840	18840	0
350	20231101	124800	40994950	18840	18840	18840	18840	0
351	20231101	124700	40994950	18840	18840	18840	18840	1
352	20231101	124600	40976110	18840	18840	18840	18840	0
353	20231101	124500	40976110	18840	18840	18840	18840	10
354	20231101	124400	40787710	18840	18850	18850	18840	85
355	20231101	124300	39186290	18860	18860	18860	18860	0
356	20231101	124200	39186290	18860	18860	18860	18860	2
357	20231101	124100	39148570	18870	18870	18870	18870	0
358	20231101	124000	39148570	18870	18870	18870	18870	0
359	20231101	123900	39148570	18870	18870	18870	18870	0
360	20231101	123800	39148570	18870	18870	18870	18870	0
361	20231101	123700	39148570	18870	18870	18870	18870	0
362	20231101	123600	39148570	18870	18870	18870	18870	0
363	20231101	123500	39148570	18870	18870	18870	18870	0
364	20231101	123400	39148570	18870	18870	18870	18870	0
365	20231101	123300	39148570	18870	18870	18870	18870	10
366	20231101	123200	38959870	18860	18860	18860	18860	0
367	20231101	123100	38959870	18860	18860	18860	18860	0
368	20231101	123000	38959870	18860	18860	18860	18860	0
369	20231101	122900	38959870	18860	18860	18860	18860	0
370	20231101	122800	38959870	18860	18860	18860	18860	0
371	20231101	122700	38959870	18860	18860	18860	18860	0
372	20231101	122600	38959870	18860	18860	18860	18860	0
373	20231101	122500	38959870	18860	18860	18860	18860	0
374	20231101	122400	38959870	18860	18860	18860	18860	0
375	20231101	122300	38959870	18860	18860	18860	18860	0
376	20231101	122200	38959870	18860	18860	18860	18860	0
377	20231101	122100	38959870	18860	18860	18860	18860	0
378	20231101	122000	38959870	18860	18860	18860	18860	0
379	20231101	121900	38959870	18860	18860	18860	18860	10
380	20231101	121800	38771270	18860	18860	18860	18860	0
381	20231101	121700	38771270	18860	18860	18860	18860	0
382	20231101	121600	38771270	18860	18860	18860	18860	0
383	20231101	121500	38771270	18860	18860	18860	18860	0
384	20231101	121400	38771270	18860	18860	18860	18860	1
385	20231101	121300	38752410	18840	18840	18840	18840	0
386	20231101	121200	38752410	18840	18840	18840	18840	0
387	20231101	121100	38752410	18840	18840	18840	18840	73
388	20231101	121000	37377090	18850	18850	18850	18850	0
389	20231101	120900	37377090	18850	18850	18850	18850	0
390	20231101	120800	37377090	18850	18850	18850	18850	21
391	20231101	120700	36981240	18900	18900	18900	18900	0
392	20231101	120600	36981240	18900	18880	18900	18880	100
393	20231101	120500	35091420	18860	18860	18860	18860	0
394	20231101	120400	35091420	18860	18860	18860	18860	0
395	20231101	120300	35091420	18860	18860	18860	18860	0
396	20231101	120200	35091420	18860	18860	18860	18860	0
397	20231101	120100	35091420	18860	18860	18860	18860	53
398	20231101	120000	34091840	18870	18880	18880	18870	21
399	20231101	115900	33695550	18880	18880	18880	18880	0
400	20231101	115800	33695550	18880	18880	18880	18880	6
401	20231101	115700	33582270	18870	18870	18870	18870	0
402	20231101	115600	33582270	18870	18870	18870	18870	0
403	20231101	115500	33582270	18870	18870	18870	18870	1
404	20231101	115400	33563400	18880	18880	18880	18880	0
405	20231101	115300	33563400	18880	18880	18880	18880	0
406	20231101	115200	33563400	18880	18880	18880	18880	0
407	20231101	115100	33563400	18880	18880	18880	18880	0
408	20231101	115000	33563400	18880	18880	18880	18880	0
409	20231101	114900	33563400	18880	18880	18880	18880	0
410	20231101	114800	33563400	18880	18880	18880	18880	1
411	20231101	114700	33544520	18850	18850	18850	18850	0
412	20231101	114600	33544520	18850	18850	18850	18850	0
413	20231101	114500	33544520	18850	18850	18850	18850	0
414	20231101	114400	33544520	18850	18850	18850	18850	0
415	20231101	114300	33544520	18850	18850	18850	18850	0
416	20231101	114200	33544520	18850	18850	18850	18850	0
417	20231101	114100	33544520	18850	18850	18850	18850	0
418	20231101	114000	33544520	18850	18850	18850	18850	0
419	20231101	113900	33544520	18850	18850	18850	18850	0
420	20231101	113800	33544520	18850	18850	18850	18850	20
421	20231101	113700	33167520	18850	18850	18850	18850	0
422	20231101	113600	33167520	18850	18840	18850	18830	51
423	20231101	113500	32207160	18850	18850	18850	18850	0
424	20231101	113400	32207160	18850	18850	18850	18850	0
425	20231101	113300	32207160	18850	18850	18850	18850	0
426	20231101	113200	32207160	18850	18850	18850	18850	2
427	20231101	113100	32169460	18840	18840	18840	18840	0
428	20231101	113000	32169460	18840	18840	18840	18840	18
429	20231101	112900	31830340	18830	18830	18830	18830	0
430	20231101	112800	31830340	18830	18830	18830	18830	17
431	20231101	112700	31510230	18830	18830	18830	18830	0
432	20231101	112600	31510230	18830	18830	18830	18830	1
433	20231101	112500	31491400	18830	18830	18830	18830	0
434	20231101	112400	31491400	18830	18830	18830	18830	0
435	20231101	112300	31491400	18830	18830	18830	18830	0
436	20231101	112200	31491400	18830	18830	18830	18830	0
437	20231101	112100	31491400	18830	18830	18830	18830	0
438	20231101	112000	31491400	18830	18830	18830	18830	0
439	20231101	111900	31491400	18830	18830	18830	18830	0
440	20231101	111800	31491400	18830	18830	18830	18830	0
441	20231101	111700	31491400	18830	18830	18830	18830	0
442	20231101	111600	31491400	18830	18830	18830	18830	0
443	20231101	111500	31491400	18830	18830	18830	18830	0
444	20231101	111400	31491400	18830	18830	18830	18830	10
445	20231101	111300	31303100	18830	18830	18830	18830	0
446	20231101	111200	31303100	18830	18830	18830	18830	0
447	20231101	111100	31303100	18830	18830	18830	18830	0
448	20231101	111000	31303100	18830	18830	18830	18830	0
449	20231101	110900	31303100	18830	18830	18830	18830	0
450	20231101	110800	31303100	18830	18830	18830	18830	1
451	20231101	110700	31284270	18830	18830	18830	18830	66
452	20231101	110600	30041490	18840	18840	18840	18840	0
453	20231101	110500	30041490	18840	18840	18840	18840	4
454	20231101	110400	29966130	18840	18840	18840	18840	0
455	20231101	110300	29966130	18840	18840	18840	18840	1
456	20231101	110200	29947290	18830	18830	18830	18830	0
457	20231101	110100	29947290	18830	18830	18830	18830	0
458	20231101	110000	29947290	18830	18830	18830	18830	0
459	20231101	105900	29947290	18830	18830	18830	18830	0
460	20231101	105800	29947290	18830	18830	18830	18830	0
461	20231101	105700	29947290	18830	18830	18830	18830	1
462	20231101	105600	29928460	18850	18860	18860	18850	537
463	20231101	105500	19805960	18870	18880	18880	18870	2
464	20231101	105400	19768210	18890	18890	18890	18890	0
465	20231101	105300	19768210	18890	18890	18890	18890	0
466	20231101	105200	19768210	18890	18890	18890	18890	0
467	20231101	105100	19768210	18890	18890	18890	18890	0
468	20231101	105000	19768210	18890	18890	18890	18890	0
469	20231101	104900	19768210	18890	18890	18890	18890	0
470	20231101	104800	19768210	18890	18890	18890	18890	0
471	20231101	104700	19768210	18890	18890	18890	18890	0
472	20231101	104600	19768210	18890	18910	18910	18890	4
473	20231101	104500	19692620	18900	18900	18900	18900	0
474	20231101	104400	19692620	18900	18900	18900	18900	0
475	20231101	104300	19692620	18900	18900	18900	18900	0
476	20231101	104200	19692620	18900	18900	18900	18900	0
477	20231101	104100	19692620	18900	18900	18900	18900	0
478	20231101	104000	19692620	18900	18900	18900	18900	2
479	20231101	103900	19654820	18910	18910	18910	18910	30
480	20231101	103800	19087520	18910	18910	18910	18910	0
481	20231101	103700	19087520	18910	18910	18910	18910	60
482	20231101	103600	17952920	18910	18910	18910	18910	0
483	20231101	103500	17952920	18910	18910	18910	18910	0
484	20231101	103400	17952920	18910	18910	18910	18910	0
485	20231101	103300	17952920	18910	18910	18910	18910	1
486	20231101	103200	17934010	18920	18920	18920	18920	0
487	20231101	103100	17934010	18920	18920	18920	18920	3
488	20231101	103000	17877250	18930	18930	18930	18930	0
489	20231101	102900	17877250	18930	18930	18930	18930	0
490	20231101	102800	17877250	18930	18930	18930	18930	0
491	20231101	102700	17877250	18930	18930	18930	18930	0
492	20231101	102600	17877250	18930	18930	18930	18930	0
493	20231101	102500	17877250	18930	18930	18930	18930	0
494	20231101	102400	17877250	18930	18930	18930	18930	0
495	20231101	102300	17877250	18930	18930	18930	18930	0
496	20231101	102200	17877250	18930	18930	18930	18930	0
497	20231101	102100	17877250	18930	18930	18930	18930	76
498	20231101	102000	16438570	18930	18930	18930	18930	27
499	20231101	101900	15927460	18930	18930	18930	18930	0
500	20231101	101800	15927460	18930	18930	18930	18930	5
501	20231101	101700	15832810	18930	18930	18930	18930	26
502	20231101	101600	15340630	18920	18920	18920	18920	0
503	20231101	101500	15340630	18920	18920	18920	18920	0
504	20231101	101400	15340630	18920	18920	18920	18920	35
505	20231101	101300	14678430	18930	18930	18930	18930	0
506	20231101	101200	14678430	18930	18930	18930	18930	0
507	20231101	101100	14678430	18930	18930	18930	18930	0
508	20231101	101000	14678430	18930	18930	18930	18930	0
509	20231101	100900	14678430	18930	18930	18930	18930	5
510	20231101	100800	14583780	18960	18960	18960	18960	1
511	20231101	100700	14564820	18940	18940	18940	18940	0
512	20231101	100600	14564820	18940	18940	18940	18940	0
513	20231101	100500	14564820	18940	18950	18950	18940	500
514	20231101	100400	5093770	19000	19000	19000	19000	0
515	20231101	100300	5093770	19000	19000	19000	19000	0
516	20231101	100200	5093770	19000	19000	19000	19000	1
517	20231101	100100	5074770	19000	19000	19000	19000	0
518	20231101	100000	5074770	19000	19000	19000	19000	0
519	20231101	095900	5074770	19000	19000	19000	19000	0
520	20231101	095800	5074770	19000	19000	19000	19000	0
521	20231101	095700	5074770	19000	19000	19000	19000	0
522	20231101	095600	5074770	19000	19000	19000	19000	0
523	20231101	095500	5074770	19000	19000	19000	19000	0
524	20231101	095400	5074770	19000	19000	19000	19000	57
525	20231101	095300	3991770	19000	18990	19000	18990	36
526	20231101	095200	3307790	18980	18980	18980	18980	7
527	20231101	095100	3174930	18980	18980	18980	18980	2
528	20231101	095000	3136970	18980	18980	18980	18980	0
529	20231101	094900	3136970	18980	18980	18980	18980	0
530	20231101	094800	3136970	18980	18980	18980	18980	0
531	20231101	094700	3136970	18980	18980	18980	18980	0
532	20231101	094600	3136970	18980	18980	18980	18980	0
533	20231101	094500	3136970	18980	18960	18980	18960	3
534	20231101	094400	3080060	18960	18960	18960	18960	5
535	20231101	094300	2985260	18960	18960	18960	18960	0
536	20231101	094200	2985260	18960	18960	18960	18960	1
537	20231101	094100	2966300	18980	18980	18980	18980	0
538	20231101	094000	2966300	18980	18980	18980	18980	0
539	20231101	093900	2966300	18980	18980	18980	18980	0
540	20231101	093800	2966300	18980	18980	18980	18980	1
541	20231101	093700	2947320	18980	18980	18980	18980	0
542	20231101	093600	2947320	18980	18980	18980	18980	0
543	20231101	093500	2947320	18980	18980	18980	18980	2
544	20231101	093400	2909360	18980	18980	18980	18980	0
545	20231101	093300	2909360	18980	18980	18980	18980	2
546	20231101	093200	2871400	18940	18940	18940	18940	0
547	20231101	093100	2871400	18940	18940	18940	18940	0
548	20231101	093000	2871400	18940	18940	18940	18940	3
549	20231101	092900	2814580	18950	18950	18950	18950	0
550	20231101	092800	2814580	18950	18950	18950	18950	0
551	20231101	092700	2814580	18950	18950	18950	18950	0
552	20231101	092600	2814580	18950	18950	18950	18950	0
553	20231101	092500	2814580	18950	18950	18950	18950	0
554	20231101	092400	2814580	18950	18960	18960	18950	15
555	20231101	092300	2530270	19000	19000	19000	19000	10
556	20231101	092200	2340270	18940	18940	18940	18940	0
557	20231101	092100	2340270	18940	18940	18940	18940	0
558	20231101	092000	2340270	18940	18940	18940	18940	0
559	20231101	091900	2340270	18940	18940	18940	18940	0
560	20231101	091800	2340270	18940	18940	18940	18940	0
561	20231101	091700	2340270	18940	18940	18940	18940	0
562	20231101	091600	2340270	18940	18940	18940	18940	0
563	20231101	091500	2340270	18940	18940	18940	18940	0
564	20231101	091400	2340270	18940	18940	18940	18940	0
565	20231101	091300	2340270	18940	18940	18940	18940	0
566	20231101	091200	2340270	18940	18940	18940	18940	0
567	20231101	091100	2340270	18940	18940	18940	18940	2
568	20231101	091000	2302390	18940	18940	18940	18940	7
569	20231101	090900	2169810	19060	19060	19060	19060	0
570	20231101	090800	2169810	19060	19040	19060	19040	5
571	20231101	090700	2074570	19070	19070	19070	19070	0
572	20231101	090600	2074570	19070	19020	19070	19020	100
573	20231101	090500	171090	19010	19010	19010	19010	0
574	20231101	090400	171090	19010	19010	19010	19010	0
575	20231101	090300	171090	19010	19010	19010	19010	0
576	20231101	090200	171090	19010	19010	19010	19010	8
577	20231101	090100	19010	19010	19010	19010	19010	0
578	20231101	090000	19010	19010	19010	19010	19010	1