KissMeData/002920/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	183800	72530535	2830	2830	2830	2830	633
3	20231117	183700	72530535	2830	2830	2830	2830	0
4	20231117	183600	72530535	2830	2830	2830	2830	0
5	20231117	183500	72530535	2830	2830	2830	2830	0
6	20231117	183400	72530535	2830	2830	2830	2830	0
7	20231117	183300	72530535	2830	2830	2830	2830	0
8	20231117	183200	72530535	2830	2830	2830	2830	0
9	20231117	183100	72530535	2830	2830	2830	2830	0
10	20231117	183000	72530535	2830	2830	2830	2830	0
11	20231117	182900	72530535	2830	2830	2830	2830	0
12	20231117	182800	72530535	2830	2830	2830	2830	0
13	20231117	182700	72530535	2830	2830	2830	2830	0
14	20231117	182600	72530535	2830	2830	2830	2830	0
15	20231117	182500	72530535	2830	2830	2830	2830	0
16	20231117	182400	72530535	2830	2830	2830	2830	0
17	20231117	182300	72530535	2830	2830	2830	2830	0
18	20231117	182200	72530535	2830	2830	2830	2830	0
19	20231117	182100	72530535	2830	2830	2830	2830	0
20	20231117	182000	72530535	2830	2830	2830	2830	0
21	20231117	181900	72530535	2830	2830	2830	2830	0
22	20231117	181800	72530535	2830	2830	2830	2830	0
23	20231117	181700	72530535	2830	2830	2830	2830	0
24	20231117	181600	72530535	2830	2830	2830	2830	0
25	20231117	181500	72530535	2830	2830	2830	2830	0
26	20231117	181400	72530535	2830	2830	2830	2830	0
27	20231117	181300	72530535	2830	2830	2830	2830	0
28	20231117	181200	72530535	2830	2830	2830	2830	0
29	20231117	181100	72530535	2830	2830	2830	2830	0
30	20231117	181000	72530535	2830	2830	2830	2830	0
31	20231117	180900	72530535	2830	2830	2830	2830	0
32	20231117	180800	72530535	2830	2830	2830	2830	633
33	20231117	180700	72530535	2830	2830	2830	2830	0
34	20231117	180600	72530535	2830	2830	2830	2830	0
35	20231117	180500	72530535	2830	2830	2830	2830	0
36	20231117	180400	72530535	2830	2830	2830	2830	0
37	20231117	180300	72530535	2830	2830	2830	2830	0
38	20231117	180200	72530535	2830	2830	2830	2830	0
39	20231117	180100	72530535	2830	2830	2830	2830	0
40	20231117	180000	72530535	2830	2830	2830	2830	0
41	20231117	175900	72530535	2830	2830	2830	2830	0
42	20231117	175800	72530535	2830	2830	2830	2830	0
43	20231117	175700	72530535	2830	2830	2830	2830	0
44	20231117	175600	72530535	2830	2830	2830	2830	0
45	20231117	175500	72530535	2830	2830	2830	2830	0
46	20231117	175400	72530535	2830	2830	2830	2830	0
47	20231117	175300	72530535	2830	2830	2830	2830	0
48	20231117	175200	72530535	2830	2830	2830	2830	0
49	20231117	175100	72530535	2830	2830	2830	2830	0
50	20231117	175000	72530535	2830	2830	2830	2830	0
51	20231117	174900	72530535	2830	2830	2830	2830	0
52	20231117	174800	72530535	2830	2830	2830	2830	0
53	20231117	174700	72530535	2830	2830	2830	2830	0
54	20231117	174600	72530535	2830	2830	2830	2830	0
55	20231117	174500	72530535	2830	2830	2830	2830	0
56	20231117	174400	72530535	2830	2830	2830	2830	0
57	20231117	174300	72530535	2830	2830	2830	2830	0
58	20231117	174200	72530535	2830	2830	2830	2830	0
59	20231117	174100	72530535	2830	2830	2830	2830	0
60	20231117	174000	72530535	2830	2830	2830	2830	0
61	20231117	173900	72530535	2830	2830	2830	2830	0
62	20231117	173800	72530535	2830	2830	2830	2830	633
63	20231117	173700	72530535	2830	2830	2830	2830	0
64	20231117	173600	72530535	2830	2830	2830	2830	0
65	20231117	173500	72530535	2830	2830	2830	2830	0
66	20231117	173400	72530535	2830	2830	2830	2830	0
67	20231117	173300	72530535	2830	2830	2830	2830	0
68	20231117	173200	72530535	2830	2830	2830	2830	0
69	20231117	173100	72530535	2830	2830	2830	2830	0
70	20231117	173000	72530535	2830	2830	2830	2830	0
71	20231117	172900	72530535	2830	2830	2830	2830	0
72	20231117	172800	72530535	2830	2830	2830	2830	0
73	20231117	172700	72530535	2830	2830	2830	2830	0
74	20231117	172600	72530535	2830	2830	2830	2830	0
75	20231117	172500	72530535	2830	2830	2830	2830	0
76	20231117	172400	72530535	2830	2830	2830	2830	0
77	20231117	172300	72530535	2830	2830	2830	2830	0
78	20231117	172200	72530535	2830	2830	2830	2830	0
79	20231117	172100	72530535	2830	2830	2830	2830	0
80	20231117	172000	72530535	2830	2830	2830	2830	0
81	20231117	171900	72530535	2830	2830	2830	2830	0
82	20231117	171800	72530535	2830	2830	2830	2830	0
83	20231117	171700	72530535	2830	2830	2830	2830	0
84	20231117	171600	72530535	2830	2830	2830	2830	0
85	20231117	171500	72530535	2830	2830	2830	2830	0
86	20231117	171400	72530535	2830	2830	2830	2830	0
87	20231117	171300	72530535	2830	2830	2830	2830	0
88	20231117	171200	72530535	2830	2830	2830	2830	0
89	20231117	171100	72530535	2830	2830	2830	2830	0
90	20231117	171000	72530535	2830	2830	2830	2830	0
91	20231117	170900	72530535	2830	2830	2830	2830	0
92	20231117	170800	72530535	2830	2830	2830	2830	633
93	20231117	170700	72530535	2830	2830	2830	2830	0
94	20231117	170600	72530535	2830	2830	2830	2830	0
95	20231117	170500	72530535	2830	2830	2830	2830	0
96	20231117	170400	72530535	2830	2830	2830	2830	0
97	20231117	170300	72530535	2830	2830	2830	2830	0
98	20231117	170200	72530535	2830	2830	2830	2830	0
99	20231117	170100	72530535	2830	2830	2830	2830	0
100	20231117	170000	72530535	2830	2830	2830	2830	0
101	20231117	165900	72530535	2830	2830	2830	2830	0
102	20231117	165800	72530535	2830	2830	2830	2830	0
103	20231117	165700	72530535	2830	2830	2830	2830	0
104	20231117	165600	72530535	2830	2830	2830	2830	0
105	20231117	165500	72530535	2830	2830	2830	2830	0
106	20231117	165400	72530535	2830	2830	2830	2830	0
107	20231117	165300	72530535	2830	2830	2830	2830	0
108	20231117	165200	72530535	2830	2830	2830	2830	0
109	20231117	165100	72530535	2830	2830	2830	2830	0
110	20231117	165000	72530535	2830	2830	2830	2830	0
111	20231117	164900	72530535	2830	2830	2830	2830	0
112	20231117	164800	72530535	2830	2830	2830	2830	0
113	20231117	164700	72530535	2830	2830	2830	2830	0
114	20231117	164600	72530535	2830	2830	2830	2830	0
115	20231117	164500	72530535	2830	2830	2830	2830	0
116	20231117	164400	72530535	2830	2830	2830	2830	0
117	20231117	164300	72530535	2830	2830	2830	2830	0
118	20231117	164200	72530535	2830	2830	2830	2830	0
119	20231117	164100	72530535	2830	2830	2830	2830	0
120	20231117	164000	72530535	2830	2830	2830	2830	0
121	20231117	163900	72530535	2830	2830	2830	2830	0
122	20231117	163800	72530535	2830	2830	2830	2830	633
123	20231117	163700	72530535	2830	2830	2830	2830	0
124	20231117	163600	72530535	2830	2830	2830	2830	0
125	20231117	163500	72530535	2830	2830	2830	2830	0
126	20231117	163400	72530535	2830	2830	2830	2830	0
127	20231117	163300	72530535	2830	2830	2830	2830	0
128	20231117	163200	72530535	2830	2830	2830	2830	0
129	20231117	163100	72530535	2830	2830	2830	2830	0
130	20231117	163000	72530535	2830	2830	2830	2830	0
131	20231117	162900	72530535	2830	2830	2830	2830	0
132	20231117	162800	72530535	2830	2830	2830	2830	0
133	20231117	162700	72530535	2830	2830	2830	2830	0
134	20231117	162600	72530535	2830	2830	2830	2830	0
135	20231117	162500	72530535	2830	2830	2830	2830	0
136	20231117	162400	72530535	2830	2830	2830	2830	0
137	20231117	162300	72530535	2830	2830	2830	2830	0
138	20231117	162200	72530535	2830	2830	2830	2830	0
139	20231117	162100	72530535	2830	2830	2830	2830	0
140	20231117	162000	72530535	2830	2830	2830	2830	0
141	20231117	161900	72530535	2830	2830	2830	2830	0
142	20231117	161800	72530535	2830	2830	2830	2830	0
143	20231117	161700	72530535	2830	2830	2830	2830	0
144	20231117	161600	72530535	2830	2830	2830	2830	0
145	20231117	161500	72530535	2830	2830	2830	2830	0
146	20231117	161400	72530535	2830	2830	2830	2830	0
147	20231117	161300	72530535	2830	2830	2830	2830	0
148	20231117	161200	72530535	2830	2830	2830	2830	0
149	20231117	161100	72530535	2830	2830	2830	2830	0
150	20231117	161000	72530535	2830	2830	2830	2830	0
151	20231117	160900	72530535	2830	2830	2830	2830	0
152	20231117	160800	72530535	2830	2830	2830	2830	633
153	20231117	160700	72530535	2830	2830	2830	2830	0
154	20231117	160600	72530535	2830	2830	2830	2830	0
155	20231117	160500	72530535	2830	2830	2830	2830	0
156	20231117	160400	72530535	2830	2830	2830	2830	0
157	20231117	160300	72530535	2830	2830	2830	2830	0
158	20231117	160200	72530535	2830	2830	2830	2830	0
159	20231117	160100	72530535	2830	2830	2830	2830	0
160	20231117	160000	72530535	2830	2830	2830	2830	0
161	20231117	155900	72530535	2830	2830	2830	2830	0
162	20231117	155800	72530535	2830	2830	2830	2830	0
163	20231117	155700	72530535	2830	2830	2830	2830	0
164	20231117	155600	72530535	2830	2830	2830	2830	0
165	20231117	155500	72530535	2830	2830	2830	2830	0
166	20231117	155400	72530535	2830	2830	2830	2830	0
167	20231117	155300	72530535	2830	2830	2830	2830	0
168	20231117	155200	72530535	2830	2830	2830	2830	0
169	20231117	155100	72530535	2830	2830	2830	2830	0
170	20231117	155000	72530535	2830	2830	2830	2830	0
171	20231117	154900	72530535	2830	2830	2830	2830	0
172	20231117	154800	72530535	2830	2830	2830	2830	0
173	20231117	154700	72530535	2830	2830	2830	2830	0
174	20231117	154600	72530535	2830	2830	2830	2830	0
175	20231117	154500	72530535	2830	2830	2830	2830	0
176	20231117	154400	72530535	2830	2830	2830	2830	0
177	20231117	154300	72530535	2830	2830	2830	2830	0
178	20231117	154200	72530535	2830	2830	2830	2830	0
179	20231117	154100	72530535	2830	2830	2830	2830	0
180	20231117	154000	72530535	2830	2830	2830	2830	0
181	20231117	153900	72530535	2830	2830	2830	2830	0
182	20231117	153800	72530535	2830	2830	2830	2830	633
183	20231117	153700	72530535	2830	2830	2830	2830	0
184	20231117	153600	72530535	2830	2830	2830	2830	0
185	20231117	153500	72530535	2830	2830	2830	2830	0
186	20231117	153400	72530535	2830	2830	2830	2830	0
187	20231117	153300	72530535	2830	2830	2830	2830	0
188	20231117	153200	72530535	2830	2830	2830	2830	0
189	20231117	153100	72530535	2830	2830	2830	2830	0
190	20231117	153000	72530535	2830	2830	2830	2830	633
191	20231117	152900	70739145	2850	2850	2850	2850	0
192	20231117	152800	70739145	2850	2850	2850	2850	0
193	20231117	152700	70739145	2850	2850	2850	2850	0
194	20231117	152600	70739145	2850	2850	2850	2850	0
195	20231117	152500	70739145	2850	2850	2850	2850	0
196	20231117	152400	70739145	2850	2850	2850	2850	0
197	20231117	152300	70739145	2850	2850	2850	2850	0
198	20231117	152200	70739145	2850	2850	2850	2850	0
199	20231117	152100	70739145	2850	2850	2850	2850	0
200	20231117	152000	70739145	2850	2850	2850	2850	0
201	20231117	151900	70739145	2850	2850	2850	2850	0
202	20231117	151800	70739145	2850	2850	2850	2850	0
203	20231117	151700	70739145	2850	2850	2850	2850	0
204	20231117	151600	70739145	2850	2850	2850	2850	0
205	20231117	151500	70739145	2850	2850	2850	2850	1
206	20231117	151400	70736295	2830	2840	2840	2830	147
207	20231117	151300	70320045	2850	2850	2850	2850	0
208	20231117	151200	70320045	2850	2850	2850	2850	0
209	20231117	151100	70320045	2850	2850	2850	2850	0
210	20231117	151000	70320045	2850	2850	2850	2850	0
211	20231117	150900	70320045	2850	2850	2850	2850	0
212	20231117	150800	70320045	2850	2850	2850	2850	522
213	20231117	150700	68832345	2850	2850	2850	2850	0
214	20231117	150600	68832345	2850	2850	2850	2850	0
215	20231117	150500	68832345	2850	2850	2850	2850	0
216	20231117	150400	68832345	2850	2850	2850	2850	0
217	20231117	150300	68832345	2850	2850	2850	2850	1
218	20231117	150200	68829495	2850	2850	2850	2850	0
219	20231117	150100	68829495	2850	2850	2850	2850	0
220	20231117	150000	68829495	2850	2850	2850	2850	0
221	20231117	145900	68829495	2850	2850	2850	2850	0
222	20231117	145800	68829495	2850	2850	2850	2850	0
223	20231117	145700	68829495	2850	2850	2850	2850	0
224	20231117	145600	68829495	2850	2850	2850	2850	0
225	20231117	145500	68829495	2850	2850	2850	2850	0
226	20231117	145400	68829495	2850	2850	2850	2850	0
227	20231117	145300	68829495	2850	2850	2850	2850	0
228	20231117	145200	68829495	2850	2850	2850	2850	0
229	20231117	145100	68829495	2850	2850	2850	2850	1
230	20231117	145000	68826645	2850	2850	2850	2850	0
231	20231117	144900	68826645	2850	2850	2850	2850	0
232	20231117	144800	68826645	2850	2850	2850	2850	0
233	20231117	144700	68826645	2850	2835	2850	2835	101
234	20231117	144600	68540295	2835	2835	2835	2835	0
235	20231117	144500	68540295	2835	2835	2835	2835	0
236	20231117	144400	68540295	2835	2835	2835	2835	0
237	20231117	144300	68540295	2835	2835	2835	2835	2
238	20231117	144200	68534625	2850	2850	2850	2850	133
239	20231117	144100	68155575	2850	2850	2850	2850	0
240	20231117	144000	68155575	2850	2850	2850	2850	0
241	20231117	143900	68155575	2850	2850	2850	2850	0
242	20231117	143800	68155575	2850	2850	2850	2850	13
243	20231117	143700	68118525	2850	2850	2850	2850	0
244	20231117	143600	68118525	2850	2850	2850	2850	0
245	20231117	143500	68118525	2850	2850	2850	2850	0
246	20231117	143400	68118525	2850	2850	2850	2850	10
247	20231117	143300	68090025	2830	2830	2830	2830	0
248	20231117	143200	68090025	2830	2830	2830	2830	0
249	20231117	143100	68090025	2830	2830	2830	2830	0
250	20231117	143000	68090025	2830	2830	2830	2830	0
251	20231117	142900	68090025	2830	2840	2840	2830	232
252	20231117	142800	67432340	2840	2840	2840	2840	52
253	20231117	142700	67284660	2840	2840	2840	2840	10
254	20231117	142600	67256260	2845	2845	2845	2845	26
255	20231117	142500	67182290	2850	2850	2850	2850	25
256	20231117	142400	67111040	2850	2850	2850	2850	0
257	20231117	142300	67111040	2850	2850	2850	2850	0
258	20231117	142200	67111040	2850	2850	2850	2850	24
259	20231117	142100	67042640	2850	2850	2850	2850	0
260	20231117	142000	67042640	2850	2850	2850	2850	0
261	20231117	141900	67042640	2850	2850	2850	2850	0
262	20231117	141800	67042640	2850	2850	2850	2850	4
263	20231117	141700	67031240	2860	2860	2860	2860	0
264	20231117	141600	67031240	2860	2860	2860	2860	0
265	20231117	141500	67031240	2860	2860	2860	2860	0
266	20231117	141400	67031240	2860	2860	2860	2860	0
267	20231117	141300	67031240	2860	2860	2860	2860	0
268	20231117	141200	67031240	2860	2860	2860	2860	0
269	20231117	141100	67031240	2860	2860	2860	2860	0
270	20231117	141000	67031240	2860	2860	2860	2860	0
271	20231117	140900	67031240	2860	2860	2860	2860	0
272	20231117	140800	67031240	2860	2860	2860	2860	0
273	20231117	140700	67031240	2860	2860	2860	2860	0
274	20231117	140600	67031240	2860	2860	2860	2860	0
275	20231117	140500	67031240	2860	2860	2860	2860	0
276	20231117	140400	67031240	2860	2860	2860	2860	0
277	20231117	140300	67031240	2860	2860	2860	2860	0
278	20231117	140200	67031240	2860	2860	2860	2860	0
279	20231117	140100	67031240	2860	2860	2860	2860	0
280	20231117	140000	67031240	2860	2860	2860	2860	0
281	20231117	135900	67031240	2860	2860	2860	2860	0
282	20231117	135800	67031240	2860	2860	2860	2860	0
283	20231117	135700	67031240	2860	2860	2860	2860	0
284	20231117	135600	67031240	2860	2860	2860	2860	0
285	20231117	135500	67031240	2860	2860	2860	2860	0
286	20231117	135400	67031240	2860	2860	2860	2860	0
287	20231117	135300	67031240	2860	2860	2860	2860	0
288	20231117	135200	67031240	2860	2860	2860	2860	0
289	20231117	135100	67031240	2860	2860	2860	2860	34
290	20231117	135000	66934000	2870	2870	2870	2870	0
291	20231117	134900	66934000	2870	2870	2870	2870	0
292	20231117	134800	66934000	2870	2850	2870	2850	1050
293	20231117	134700	63928950	2855	2855	2855	2855	0
294	20231117	134600	63928950	2855	2855	2855	2855	0
295	20231117	134500	63928950	2855	2855	2855	2855	0
296	20231117	134400	63928950	2855	2855	2855	2855	0
297	20231117	134300	63928950	2855	2855	2855	2855	0
298	20231117	134200	63928950	2855	2855	2855	2855	0
299	20231117	134100	63928950	2855	2855	2855	2855	0
300	20231117	134000	63928950	2855	2855	2855	2855	0
301	20231117	133900	63928950	2855	2855	2855	2855	0
302	20231117	133800	63928950	2855	2855	2855	2855	0
303	20231117	133700	63928950	2855	2855	2855	2855	10
304	20231117	133600	63900400	2855	2855	2855	2855	0
305	20231117	133500	63900400	2855	2855	2855	2855	0
306	20231117	133400	63900400	2855	2855	2855	2855	0
307	20231117	133300	63900400	2855	2855	2855	2855	0
308	20231117	133200	63900400	2855	2855	2855	2855	0
309	20231117	133100	63900400	2855	2855	2855	2855	0
310	20231117	133000	63900400	2855	2855	2855	2855	0
311	20231117	132900	63900400	2855	2855	2855	2855	0
312	20231117	132800	63900400	2855	2855	2855	2855	0
313	20231117	132700	63900400	2855	2855	2855	2855	20
314	20231117	132600	63843300	2855	2855	2855	2855	10
315	20231117	132500	63814750	2855	2855	2855	2855	0
316	20231117	132400	63814750	2855	2855	2855	2855	0
317	20231117	132300	63814750	2855	2855	2855	2855	0
318	20231117	132200	63814750	2855	2855	2855	2855	0
319	20231117	132100	63814750	2855	2855	2855	2855	0
320	20231117	132000	63814750	2855	2855	2855	2855	0
321	20231117	131900	63814750	2855	2855	2855	2855	0
322	20231117	131800	63814750	2855	2855	2855	2855	0
323	20231117	131700	63814750	2855	2855	2855	2855	0
324	20231117	131600	63814750	2855	2855	2855	2855	0
325	20231117	131500	63814750	2855	2855	2855	2855	1
326	20231117	131400	63811895	2855	2855	2855	2855	0
327	20231117	131300	63811895	2855	2855	2855	2855	1
328	20231117	131200	63809040	2855	2855	2855	2855	0
329	20231117	131100	63809040	2855	2855	2855	2855	0
330	20231117	131000	63809040	2855	2855	2855	2855	0
331	20231117	130900	63809040	2855	2855	2855	2855	0
332	20231117	130800	63809040	2855	2855	2855	2855	0
333	20231117	130700	63809040	2855	2855	2855	2855	0
334	20231117	130600	63809040	2855	2855	2855	2855	0
335	20231117	130500	63809040	2855	2855	2855	2855	0
336	20231117	130400	63809040	2855	2855	2860	2855	235
337	20231117	130300	63138105	2855	2855	2855	2855	0
338	20231117	130200	63138105	2855	2855	2855	2855	0
339	20231117	130100	63138105	2855	2855	2855	2855	0
340	20231117	130000	63138105	2855	2855	2855	2855	0
341	20231117	125900	63138105	2855	2855	2855	2855	0
342	20231117	125800	63138105	2855	2855	2855	2855	0
343	20231117	125700	63138105	2855	2855	2855	2855	352
344	20231117	125600	62133145	2855	2855	2855	2855	0
345	20231117	125500	62133145	2855	2855	2855	2855	0
346	20231117	125400	62133145	2855	2850	2855	2850	3
347	20231117	125300	62124585	2845	2845	2845	2845	0
348	20231117	125200	62124585	2845	2845	2845	2845	0
349	20231117	125100	62124585	2845	2845	2845	2845	0
350	20231117	125000	62124585	2845	2845	2845	2845	0
351	20231117	124900	62124585	2845	2845	2845	2845	0
352	20231117	124800	62124585	2845	2845	2845	2845	0
353	20231117	124700	62124585	2845	2845	2845	2845	0
354	20231117	124600	62124585	2845	2845	2845	2845	0
355	20231117	124500	62124585	2845	2845	2845	2845	0
356	20231117	124400	62124585	2845	2845	2845	2845	1
357	20231117	124300	62121740	2835	2835	2835	2835	0
358	20231117	124200	62121740	2835	2835	2835	2835	0
359	20231117	124100	62121740	2835	2835	2835	2835	0
360	20231117	124000	62121740	2835	2835	2835	2835	0
361	20231117	123900	62121740	2835	2835	2835	2835	0
362	20231117	123800	62121740	2835	2835	2835	2835	0
363	20231117	123700	62121740	2835	2835	2835	2835	0
364	20231117	123600	62121740	2835	2835	2835	2835	0
365	20231117	123500	62121740	2835	2835	2835	2835	0
366	20231117	123400	62121740	2835	2835	2835	2835	0
367	20231117	123300	62121740	2835	2835	2835	2835	0
368	20231117	123200	62121740	2835	2835	2835	2835	0
369	20231117	123100	62121740	2835	2835	2835	2835	0
370	20231117	123000	62121740	2835	2835	2835	2835	0
371	20231117	122900	62121740	2835	2835	2835	2835	0
372	20231117	122800	62121740	2835	2835	2835	2835	0
373	20231117	122700	62121740	2835	2840	2840	2835	7
374	20231117	122600	62101870	2850	2850	2850	2850	0
375	20231117	122500	62101870	2850	2850	2850	2850	1
376	20231117	122400	62099020	2855	2845	2855	2845	13
377	20231117	122300	62061965	2830	2830	2830	2830	0
378	20231117	122200	62061965	2830	2835	2835	2830	40
379	20231117	122100	61948715	2830	2830	2830	2830	0
380	20231117	122000	61948715	2830	2830	2830	2830	0
381	20231117	121900	61948715	2830	2830	2830	2830	15
382	20231117	121800	61906265	2830	2830	2830	2830	4
383	20231117	121700	61894945	2830	2825	2830	2825	597
384	20231117	121600	60206520	2825	2850	2850	2825	5184
385	20231117	121500	45523700	2850	2855	2855	2850	1700
386	20231117	121400	40678600	2860	2860	2860	2860	0
387	20231117	121300	40678600	2860	2860	2860	2860	0
388	20231117	121200	40678600	2860	2860	2860	2860	0
389	20231117	121100	40678600	2860	2860	2860	2860	0
390	20231117	121000	40678600	2860	2860	2860	2860	0
391	20231117	120900	40678600	2860	2860	2860	2860	0
392	20231117	120800	40678600	2860	2860	2860	2860	0
393	20231117	120700	40678600	2860	2860	2860	2860	0
394	20231117	120600	40678600	2860	2860	2860	2860	5
395	20231117	120500	40664300	2860	2860	2860	2860	0
396	20231117	120400	40664300	2860	2860	2860	2860	0
397	20231117	120300	40664300	2860	2860	2860	2860	0
398	20231117	120200	40664300	2860	2860	2860	2860	0
399	20231117	120100	40664300	2860	2860	2860	2860	0
400	20231117	120000	40664300	2860	2860	2860	2860	1
401	20231117	115900	40661440	2860	2860	2860	2860	0
402	20231117	115800	40661440	2860	2860	2860	2860	0
403	20231117	115700	40661440	2860	2860	2860	2860	0
404	20231117	115600	40661440	2860	2860	2860	2860	0
405	20231117	115500	40661440	2860	2860	2860	2860	0
406	20231117	115400	40661440	2860	2860	2860	2860	0
407	20231117	115300	40661440	2860	2860	2860	2860	0
408	20231117	115200	40661440	2860	2860	2860	2860	0
409	20231117	115100	40661440	2860	2860	2860	2860	0
410	20231117	115000	40661440	2860	2860	2860	2860	0
411	20231117	114900	40661440	2860	2860	2860	2860	0
412	20231117	114800	40661440	2860	2860	2860	2860	0
413	20231117	114700	40661440	2860	2860	2860	2860	0
414	20231117	114600	40661440	2860	2860	2860	2860	0
415	20231117	114500	40661440	2860	2860	2860	2860	0
416	20231117	114400	40661440	2860	2860	2860	2860	0
417	20231117	114300	40661440	2860	2860	2860	2860	0
418	20231117	114200	40661440	2860	2860	2860	2860	0
419	20231117	114100	40661440	2860	2860	2860	2860	0
420	20231117	114000	40661440	2860	2860	2860	2860	0
421	20231117	113900	40661440	2860	2860	2860	2860	0
422	20231117	113800	40661440	2860	2860	2860	2860	0
423	20231117	113700	40661440	2860	2860	2860	2860	0
424	20231117	113600	40661440	2860	2860	2860	2860	0
425	20231117	113500	40661440	2860	2860	2860	2860	0
426	20231117	113400	40661440	2860	2860	2860	2860	0
427	20231117	113300	40661440	2860	2860	2860	2860	0
428	20231117	113200	40661440	2860	2860	2860	2860	0
429	20231117	113100	40661440	2860	2860	2860	2860	0
430	20231117	113000	40661440	2860	2860	2860	2860	0
431	20231117	112900	40661440	2860	2860	2860	2860	7
432	20231117	112800	40641420	2860	2860	2860	2860	0
433	20231117	112700	40641420	2860	2860	2860	2860	0
434	20231117	112600	40641420	2860	2860	2860	2860	0
435	20231117	112500	40641420	2860	2860	2860	2860	0
436	20231117	112400	40641420	2860	2860	2860	2860	0
437	20231117	112300	40641420	2860	2860	2860	2860	10
438	20231117	112200	40612820	2860	2860	2860	2860	60
439	20231117	112100	40441220	2860	2860	2860	2860	0
440	20231117	112000	40441220	2860	2860	2860	2860	6
441	20231117	111900	40424060	2865	2865	2865	2865	10
442	20231117	111800	40395410	2860	2860	2860	2860	0
443	20231117	111700	40395410	2860	2860	2860	2860	0
444	20231117	111600	40395410	2860	2860	2860	2860	0
445	20231117	111500	40395410	2860	2860	2860	2860	0
446	20231117	111400	40395410	2860	2860	2860	2860	0
447	20231117	111300	40395410	2860	2860	2860	2860	0
448	20231117	111200	40395410	2860	2860	2860	2860	0
449	20231117	111100	40395410	2860	2860	2860	2860	0
450	20231117	111000	40395410	2860	2860	2860	2860	0
451	20231117	110900	40395410	2860	2860	2860	2860	0
452	20231117	110800	40395410	2860	2860	2860	2860	0
453	20231117	110700	40395410	2860	2860	2860	2860	0
454	20231117	110600	40395410	2860	2860	2860	2860	0
455	20231117	110500	40395410	2860	2860	2860	2860	0
456	20231117	110400	40395410	2860	2860	2860	2860	0
457	20231117	110300	40395410	2860	2860	2860	2860	0
458	20231117	110200	40395410	2860	2860	2860	2860	0
459	20231117	110100	40395410	2860	2860	2860	2860	0
460	20231117	110000	40395410	2860	2860	2860	2860	0
461	20231117	105900	40395410	2860	2860	2860	2860	32
462	20231117	105800	40303890	2865	2865	2865	2865	0
463	20231117	105700	40303890	2865	2865	2865	2865	0
464	20231117	105600	40303890	2865	2865	2865	2865	0
465	20231117	105500	40303890	2865	2865	2865	2865	0
466	20231117	105400	40303890	2865	2865	2865	2865	0
467	20231117	105300	40303890	2865	2865	2865	2865	0
468	20231117	105200	40303890	2865	2865	2865	2865	0
469	20231117	105100	40303890	2865	2865	2865	2865	57
470	20231117	105000	40140585	2865	2865	2865	2865	0
471	20231117	104900	40140585	2865	2865	2865	2865	0
472	20231117	104800	40140585	2865	2865	2865	2865	10
473	20231117	104700	40111935	2860	2860	2860	2860	0
474	20231117	104600	40111935	2860	2860	2860	2860	550
475	20231117	104500	38538935	2865	2865	2865	2865	1
476	20231117	104400	38536070	2865	2865	2865	2865	0
477	20231117	104300	38536070	2865	2865	2865	2865	0
478	20231117	104200	38536070	2865	2865	2865	2865	0
479	20231117	104100	38536070	2865	2865	2865	2865	0
480	20231117	104000	38536070	2865	2865	2865	2865	0
481	20231117	103900	38536070	2865	2865	2865	2865	44
482	20231117	103800	38410010	2865	2865	2865	2865	0
483	20231117	103700	38410010	2865	2865	2865	2865	0
484	20231117	103600	38410010	2865	2865	2865	2865	0
485	20231117	103500	38410010	2865	2865	2865	2865	0
486	20231117	103400	38410010	2865	2865	2865	2865	0
487	20231117	103300	38410010	2865	2865	2865	2865	44
488	20231117	103200	38283950	2865	2865	2865	2865	0
489	20231117	103100	38283950	2865	2865	2865	2865	0
490	20231117	103000	38283950	2865	2865	2865	2865	0
491	20231117	102900	38283950	2865	2865	2865	2865	0
492	20231117	102800	38283950	2865	2865	2865	2865	0
493	20231117	102700	38283950	2865	2865	2865	2865	0
494	20231117	102600	38283950	2865	2865	2865	2865	78
495	20231117	102500	38060480	2860	2860	2860	2860	0
496	20231117	102400	38060480	2860	2860	2860	2860	0
497	20231117	102300	38060480	2860	2860	2860	2860	0
498	20231117	102200	38060480	2860	2860	2860	2860	0
499	20231117	102100	38060480	2860	2860	2860	2860	102
500	20231117	102000	37768760	2860	2860	2860	2860	316
501	20231117	101900	36865000	2850	2850	2850	2850	0
502	20231117	101800	36865000	2850	2850	2850	2850	320
503	20231117	101700	35953000	2850	2850	2850	2850	0
504	20231117	101600	35953000	2850	2850	2850	2850	0
505	20231117	101500	35953000	2850	2850	2850	2850	0
506	20231117	101400	35953000	2850	2850	2850	2850	0
507	20231117	101300	35953000	2850	2850	2850	2850	0
508	20231117	101200	35953000	2850	2850	2850	2850	0
509	20231117	101100	35953000	2850	2850	2850	2850	0
510	20231117	101000	35953000	2850	2850	2850	2850	38
511	20231117	100900	35844700	2850	2850	2850	2850	174
512	20231117	100800	35348800	2845	2845	2845	2845	0
513	20231117	100700	35348800	2845	2845	2845	2845	24
514	20231117	100600	35280520	2845	2845	2845	2845	0
515	20231117	100500	35280520	2845	2845	2845	2845	0
516	20231117	100400	35280520	2845	2845	2845	2845	0
517	20231117	100300	35280520	2845	2845	2845	2845	0
518	20231117	100200	35280520	2845	2845	2845	2845	0
519	20231117	100100	35280520	2845	2845	2845	2845	898
520	20231117	100000	32725710	2845	2845	2845	2845	0
521	20231117	095900	32725710	2845	2845	2845	2845	0
522	20231117	095800	32725710	2845	2845	2845	2845	0
523	20231117	095700	32725710	2845	2845	2845	2845	0
524	20231117	095600	32725710	2845	2845	2845	2845	0
525	20231117	095500	32725710	2845	2845	2845	2845	0
526	20231117	095400	32725710	2845	2845	2845	2845	0
527	20231117	095300	32725710	2845	2845	2845	2845	0
528	20231117	095200	32725710	2845	2845	2845	2845	0
529	20231117	095100	32725710	2845	2845	2845	2845	25
530	20231117	095000	32654585	2845	2845	2845	2845	0
531	20231117	094900	32654585	2845	2845	2845	2845	0
532	20231117	094800	32654585	2845	2845	2845	2845	0
533	20231117	094700	32654585	2845	2845	2845	2845	44
534	20231117	094600	32529405	2845	2840	2845	2840	321
535	20231117	094500	31617100	2840	2840	2840	2840	0
536	20231117	094400	31617100	2840	2840	2840	2840	0
537	20231117	094300	31617100	2840	2840	2840	2840	0
538	20231117	094200	31617100	2840	2840	2840	2840	20
539	20231117	094100	31560300	2840	2840	2840	2840	191
540	20231117	094000	31017860	2840	2840	2840	2840	2973
541	20231117	093900	22574540	2845	2845	2845	2845	0
542	20231117	093800	22574540	2845	2845	2845	2845	0
543	20231117	093700	22574540	2845	2845	2845	2845	0
544	20231117	093600	22574540	2845	2845	2845	2845	1
545	20231117	093500	22571695	2840	2840	2840	2840	11
546	20231117	093400	22540455	2845	2845	2845	2845	0
547	20231117	093300	22540455	2845	2845	2845	2845	6
548	20231117	093200	22523385	2845	2845	2845	2845	0
549	20231117	093100	22523385	2845	2845	2845	2845	21
550	20231117	093000	22463640	2845	2845	2845	2845	1
551	20231117	092900	22460795	2845	2845	2845	2845	30
552	20231117	092800	22375445	2845	2845	2845	2845	0
553	20231117	092700	22375445	2845	2840	2845	2840	972
554	20231117	092600	19613465	2845	2845	2845	2845	0
555	20231117	092500	19613465	2845	2845	2845	2845	0
556	20231117	092400	19613465	2845	2845	2845	2845	340
557	20231117	092300	18646165	2845	2845	2845	2845	3509
558	20231117	092200	8663060	2845	2845	2845	2845	40
559	20231117	092100	8549260	2845	2845	2845	2845	7
560	20231117	092000	8529345	2845	2845	2845	2845	2002
561	20231117	091900	2833655	2845	2845	2845	2845	153
562	20231117	091800	2398370	2850	2850	2850	2850	0
563	20231117	091700	2398370	2850	2850	2850	2850	0
564	20231117	091600	2398370	2850	2850	2850	2850	0
565	20231117	091500	2398370	2850	2850	2850	2850	0
566	20231117	091400	2398370	2850	2850	2850	2850	0
567	20231117	091300	2398370	2850	2850	2850	2850	1
568	20231117	091200	2395520	2850	2850	2850	2850	6
569	20231117	091100	2378420	2850	2855	2855	2850	761
570	20231117	091000	209460	2875	2875	2875	2875	0
571	20231117	090900	209460	2875	2875	2875	2875	0
572	20231117	090800	209460	2875	2875	2875	2875	0
573	20231117	090700	209460	2875	2875	2875	2875	0
574	20231117	090600	209460	2875	2870	2875	2870	3
575	20231117	090500	200840	2855	2855	2855	2855	0
576	20231117	090400	200840	2855	2855	2855	2855	0
577	20231117	090300	200840	2855	2860	2860	2855	10
578	20231117	090200	172270	2870	2870	2870	2870	0
579	20231117	090100	172270	2870	2870	2870	2870	0
580	20231117	090000	172270	2870	2875	2875	2870	52