KissMeData/002760/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183800	40157281	1237	1237	1237	1237	447
3	20231101	183700	40157281	1237	1237	1237	1237	0
4	20231101	183600	40157281	1237	1237	1237	1237	0
5	20231101	183500	40157281	1237	1237	1237	1237	0
6	20231101	183400	40157281	1237	1237	1237	1237	0
7	20231101	183300	40157281	1237	1237	1237	1237	0
8	20231101	183200	40157281	1237	1237	1237	1237	0
9	20231101	183100	40157281	1237	1237	1237	1237	0
10	20231101	183000	40157281	1237	1237	1237	1237	0
11	20231101	182900	40157281	1237	1237	1237	1237	0
12	20231101	182800	40157281	1237	1237	1237	1237	0
13	20231101	182700	40157281	1237	1237	1237	1237	0
14	20231101	182600	40157281	1237	1237	1237	1237	0
15	20231101	182500	40157281	1237	1237	1237	1237	0
16	20231101	182400	40157281	1237	1237	1237	1237	0
17	20231101	182300	40157281	1237	1237	1237	1237	0
18	20231101	182200	40157281	1237	1237	1237	1237	0
19	20231101	182100	40157281	1237	1237	1237	1237	0
20	20231101	182000	40157281	1237	1237	1237	1237	0
21	20231101	181900	40157281	1237	1237	1237	1237	0
22	20231101	181800	40157281	1237	1237	1237	1237	0
23	20231101	181700	40157281	1237	1237	1237	1237	0
24	20231101	181600	40157281	1237	1237	1237	1237	0
25	20231101	181500	40157281	1237	1237	1237	1237	0
26	20231101	181400	40157281	1237	1237	1237	1237	0
27	20231101	181300	40157281	1237	1237	1237	1237	0
28	20231101	181200	40157281	1237	1237	1237	1237	0
29	20231101	181100	40157281	1237	1237	1237	1237	0
30	20231101	181000	40157281	1237	1237	1237	1237	0
31	20231101	180900	40157281	1237	1237	1237	1237	0
32	20231101	180800	40157281	1237	1237	1237	1237	447
33	20231101	180700	40157281	1237	1237	1237	1237	0
34	20231101	180600	40157281	1237	1237	1237	1237	0
35	20231101	180500	40157281	1237	1237	1237	1237	0
36	20231101	180400	40157281	1237	1237	1237	1237	0
37	20231101	180300	40157281	1237	1237	1237	1237	0
38	20231101	180200	40157281	1237	1237	1237	1237	0
39	20231101	180100	40157281	1237	1237	1237	1237	0
40	20231101	180000	40157281	1237	1237	1237	1237	0
41	20231101	175900	40157281	1237	1237	1237	1237	0
42	20231101	175800	40157281	1237	1237	1237	1237	0
43	20231101	175700	40157281	1237	1237	1237	1237	0
44	20231101	175600	40157281	1237	1237	1237	1237	0
45	20231101	175500	40157281	1237	1237	1237	1237	0
46	20231101	175400	40157281	1237	1237	1237	1237	0
47	20231101	175300	40157281	1237	1237	1237	1237	0
48	20231101	175200	40157281	1237	1237	1237	1237	0
49	20231101	175100	40157281	1237	1237	1237	1237	0
50	20231101	175000	40157281	1237	1237	1237	1237	0
51	20231101	174900	40157281	1237	1237	1237	1237	0
52	20231101	174800	40157281	1237	1237	1237	1237	0
53	20231101	174700	40157281	1237	1237	1237	1237	0
54	20231101	174600	40157281	1237	1237	1237	1237	0
55	20231101	174500	40157281	1237	1237	1237	1237	0
56	20231101	174400	40157281	1237	1237	1237	1237	0
57	20231101	174300	40157281	1237	1237	1237	1237	0
58	20231101	174200	40157281	1237	1237	1237	1237	0
59	20231101	174100	40157281	1237	1237	1237	1237	0
60	20231101	174000	40157281	1237	1237	1237	1237	0
61	20231101	173900	40157281	1237	1237	1237	1237	0
62	20231101	173800	40157281	1237	1237	1237	1237	447
63	20231101	173700	40157281	1237	1237	1237	1237	0
64	20231101	173600	40157281	1237	1237	1237	1237	0
65	20231101	173500	40157281	1237	1237	1237	1237	0
66	20231101	173400	40157281	1237	1237	1237	1237	0
67	20231101	173300	40157281	1237	1237	1237	1237	0
68	20231101	173200	40157281	1237	1237	1237	1237	0
69	20231101	173100	40157281	1237	1237	1237	1237	0
70	20231101	173000	40157281	1237	1237	1237	1237	0
71	20231101	172900	40157281	1237	1237	1237	1237	0
72	20231101	172800	40157281	1237	1237	1237	1237	0
73	20231101	172700	40157281	1237	1237	1237	1237	0
74	20231101	172600	40157281	1237	1237	1237	1237	0
75	20231101	172500	40157281	1237	1237	1237	1237	0
76	20231101	172400	40157281	1237	1237	1237	1237	0
77	20231101	172300	40157281	1237	1237	1237	1237	0
78	20231101	172200	40157281	1237	1237	1237	1237	0
79	20231101	172100	40157281	1237	1237	1237	1237	0
80	20231101	172000	40157281	1237	1237	1237	1237	0
81	20231101	171900	40157281	1237	1237	1237	1237	0
82	20231101	171800	40157281	1237	1237	1237	1237	0
83	20231101	171700	40157281	1237	1237	1237	1237	0
84	20231101	171600	40157281	1237	1237	1237	1237	0
85	20231101	171500	40157281	1237	1237	1237	1237	0
86	20231101	171400	40157281	1237	1237	1237	1237	0
87	20231101	171300	40157281	1237	1237	1237	1237	0
88	20231101	171200	40157281	1237	1237	1237	1237	0
89	20231101	171100	40157281	1237	1237	1237	1237	0
90	20231101	171000	40157281	1237	1237	1237	1237	0
91	20231101	170900	40157281	1237	1237	1237	1237	0
92	20231101	170800	40157281	1237	1237	1237	1237	447
93	20231101	170700	40157281	1237	1237	1237	1237	0
94	20231101	170600	40157281	1237	1237	1237	1237	0
95	20231101	170500	40157281	1237	1237	1237	1237	0
96	20231101	170400	40157281	1237	1237	1237	1237	0
97	20231101	170300	40157281	1237	1237	1237	1237	0
98	20231101	170200	40157281	1237	1237	1237	1237	0
99	20231101	170100	40157281	1237	1237	1237	1237	0
100	20231101	170000	40157281	1237	1237	1237	1237	0
101	20231101	165900	40157281	1237	1237	1237	1237	0
102	20231101	165800	40157281	1237	1237	1237	1237	0
103	20231101	165700	40157281	1237	1237	1237	1237	0
104	20231101	165600	40157281	1237	1237	1237	1237	0
105	20231101	165500	40157281	1237	1237	1237	1237	0
106	20231101	165400	40157281	1237	1237	1237	1237	0
107	20231101	165300	40157281	1237	1237	1237	1237	0
108	20231101	165200	40157281	1237	1237	1237	1237	0
109	20231101	165100	40157281	1237	1237	1237	1237	0
110	20231101	165000	40157281	1237	1237	1237	1237	0
111	20231101	164900	40157281	1237	1237	1237	1237	0
112	20231101	164800	40157281	1237	1237	1237	1237	0
113	20231101	164700	40157281	1237	1237	1237	1237	0
114	20231101	164600	40157281	1237	1237	1237	1237	0
115	20231101	164500	40157281	1237	1237	1237	1237	0
116	20231101	164400	40157281	1237	1237	1237	1237	0
117	20231101	164300	40157281	1237	1237	1237	1237	0
118	20231101	164200	40157281	1237	1237	1237	1237	0
119	20231101	164100	40157281	1237	1237	1237	1237	0
120	20231101	164000	40157281	1237	1237	1237	1237	0
121	20231101	163900	40157281	1237	1237	1237	1237	0
122	20231101	163800	40157281	1237	1237	1237	1237	447
123	20231101	163700	40157281	1237	1237	1237	1237	0
124	20231101	163600	40157281	1237	1237	1237	1237	0
125	20231101	163500	40157281	1237	1237	1237	1237	0
126	20231101	163400	40157281	1237	1237	1237	1237	0
127	20231101	163300	40157281	1237	1237	1237	1237	0
128	20231101	163200	40157281	1237	1237	1237	1237	0
129	20231101	163100	40157281	1237	1237	1237	1237	0
130	20231101	163000	40157281	1237	1237	1237	1237	0
131	20231101	162900	40157281	1237	1237	1237	1237	0
132	20231101	162800	40157281	1237	1237	1237	1237	0
133	20231101	162700	40157281	1237	1237	1237	1237	0
134	20231101	162600	40157281	1237	1237	1237	1237	0
135	20231101	162500	40157281	1237	1237	1237	1237	0
136	20231101	162400	40157281	1237	1237	1237	1237	0
137	20231101	162300	40157281	1237	1237	1237	1237	0
138	20231101	162200	40157281	1237	1237	1237	1237	0
139	20231101	162100	40157281	1237	1237	1237	1237	0
140	20231101	162000	40157281	1237	1237	1237	1237	0
141	20231101	161900	40157281	1237	1237	1237	1237	0
142	20231101	161800	40157281	1237	1237	1237	1237	0
143	20231101	161700	40157281	1237	1237	1237	1237	0
144	20231101	161600	40157281	1237	1237	1237	1237	0
145	20231101	161500	40157281	1237	1237	1237	1237	0
146	20231101	161400	40157281	1237	1237	1237	1237	0
147	20231101	161300	40157281	1237	1237	1237	1237	0
148	20231101	161200	40157281	1237	1237	1237	1237	0
149	20231101	161100	40157281	1237	1237	1237	1237	0
150	20231101	161000	40157281	1237	1237	1237	1237	0
151	20231101	160900	40157281	1237	1237	1237	1237	0
152	20231101	160800	40157281	1237	1237	1237	1237	447
153	20231101	160700	40157281	1237	1237	1237	1237	0
154	20231101	160600	40157281	1237	1237	1237	1237	0
155	20231101	160500	40157281	1237	1237	1237	1237	0
156	20231101	160400	40157281	1237	1237	1237	1237	0
157	20231101	160300	40157281	1237	1237	1237	1237	0
158	20231101	160200	40157281	1237	1237	1237	1237	0
159	20231101	160100	40157281	1237	1237	1237	1237	0
160	20231101	160000	40157281	1237	1237	1237	1237	0
161	20231101	155900	40157281	1237	1237	1237	1237	0
162	20231101	155800	40157281	1237	1237	1237	1237	0
163	20231101	155700	40157281	1237	1237	1237	1237	0
164	20231101	155600	40157281	1237	1237	1237	1237	0
165	20231101	155500	40157281	1237	1237	1237	1237	0
166	20231101	155400	40157281	1237	1237	1237	1237	0
167	20231101	155300	40157281	1237	1237	1237	1237	0
168	20231101	155200	40157281	1237	1237	1237	1237	0
169	20231101	155100	40157281	1237	1237	1237	1237	0
170	20231101	155000	40157281	1237	1237	1237	1237	0
171	20231101	154900	40157281	1237	1237	1237	1237	0
172	20231101	154800	40157281	1237	1237	1237	1237	0
173	20231101	154700	40157281	1237	1237	1237	1237	0
174	20231101	154600	40157281	1237	1237	1237	1237	0
175	20231101	154500	40157281	1237	1237	1237	1237	0
176	20231101	154400	40157281	1237	1237	1237	1237	0
177	20231101	154300	40157281	1237	1237	1237	1237	0
178	20231101	154200	40157281	1237	1237	1237	1237	0
179	20231101	154100	40157281	1237	1237	1237	1237	0
180	20231101	154000	40157281	1237	1237	1237	1237	0
181	20231101	153900	40157281	1237	1237	1237	1237	0
182	20231101	153800	40157281	1237	1237	1237	1237	447
183	20231101	153700	40157281	1237	1237	1237	1237	0
184	20231101	153600	40157281	1237	1237	1237	1237	0
185	20231101	153500	40157281	1237	1237	1237	1237	0
186	20231101	153400	40157281	1237	1237	1237	1237	0
187	20231101	153300	40157281	1237	1237	1237	1237	0
188	20231101	153200	40157281	1237	1237	1237	1237	0
189	20231101	153100	40157281	1237	1237	1237	1237	0
190	20231101	153000	40157281	1237	1237	1237	1237	447
191	20231101	152900	39604342	1236	1236	1236	1236	0
192	20231101	152800	39604342	1236	1236	1236	1236	0
193	20231101	152700	39604342	1236	1236	1236	1236	0
194	20231101	152600	39604342	1236	1236	1236	1236	0
195	20231101	152500	39604342	1236	1236	1236	1236	0
196	20231101	152400	39604342	1236	1236	1236	1236	0
197	20231101	152300	39604342	1236	1236	1236	1236	0
198	20231101	152200	39604342	1236	1236	1236	1236	0
199	20231101	152100	39604342	1236	1236	1236	1236	0
200	20231101	152000	39604342	1236	1236	1236	1236	0
201	20231101	151900	39604342	1236	1236	1236	1236	35
202	20231101	151800	39561082	1236	1236	1236	1236	0
203	20231101	151700	39561082	1236	1236	1236	1236	127
204	20231101	151600	39404110	1236	1235	1236	1234	15
205	20231101	151500	39385596	1236	1236	1236	1236	158
206	20231101	151400	39190308	1236	1236	1236	1236	0
207	20231101	151300	39190308	1236	1236	1236	1236	0
208	20231101	151200	39190308	1236	1231	1236	1231	4
209	20231101	151100	39185379	1236	1236	1236	1236	0
210	20231101	151000	39185379	1236	1233	1236	1230	3924
211	20231101	150900	34353626	1236	1236	1236	1236	9
212	20231101	150800	34342502	1236	1236	1236	1236	0
213	20231101	150700	34342502	1236	1236	1236	1236	0
214	20231101	150600	34342502	1236	1234	1236	1234	179
215	20231101	150500	34121612	1234	1234	1234	1234	2
216	20231101	150400	34119144	1234	1234	1234	1234	0
217	20231101	150300	34119144	1234	1234	1234	1234	0
218	20231101	150200	34119144	1234	1234	1234	1234	0
219	20231101	150100	34119144	1234	1234	1234	1234	3
220	20231101	150000	34115442	1232	1235	1235	1232	5388
221	20231101	145900	27468499	1236	1236	1236	1236	0
222	20231101	145800	27468499	1236	1236	1236	1236	0
223	20231101	145700	27468499	1236	1236	1236	1236	0
224	20231101	145600	27468499	1236	1236	1236	1236	25
225	20231101	145500	27437599	1236	1236	1236	1236	0
226	20231101	145400	27437599	1236	1236	1236	1236	0
227	20231101	145300	27437599	1236	1236	1236	1236	1
228	20231101	145200	27436363	1236	1236	1236	1236	0
229	20231101	145100	27436363	1236	1236	1236	1236	0
230	20231101	145000	27436363	1236	1234	1236	1234	619
231	20231101	144900	26672283	1237	1237	1237	1237	0
232	20231101	144800	26672283	1237	1237	1237	1237	0
233	20231101	144700	26672283	1237	1237	1237	1237	0
234	20231101	144600	26672283	1237	1237	1237	1237	0
235	20231101	144500	26672283	1237	1237	1237	1237	0
236	20231101	144400	26672283	1237	1237	1237	1237	0
237	20231101	144300	26672283	1237	1237	1237	1237	2
238	20231101	144200	26669809	1236	1236	1236	1234	4494
239	20231101	144100	21123425	1236	1236	1236	1236	1
240	20231101	144000	21122189	1236	1236	1236	1236	721
241	20231101	143900	20231033	1236	1236	1236	1236	0
242	20231101	143800	20231033	1236	1236	1236	1236	0
243	20231101	143700	20231033	1236	1236	1236	1236	8
244	20231101	143600	20221145	1236	1236	1236	1236	0
245	20231101	143500	20221145	1236	1236	1236	1236	10
246	20231101	143400	20208785	1236	1236	1236	1236	9
247	20231101	143300	20197661	1236	1236	1236	1236	19
248	20231101	143200	20174177	1237	1237	1237	1237	0
249	20231101	143100	20174177	1237	1237	1237	1237	0
250	20231101	143000	20174177	1237	1237	1237	1237	0
251	20231101	142900	20174177	1237	1237	1237	1237	0
252	20231101	142800	20174177	1237	1237	1237	1237	0
253	20231101	142700	20174177	1237	1237	1237	1237	0
254	20231101	142600	20174177	1237	1237	1237	1237	0
255	20231101	142500	20174177	1237	1237	1237	1237	0
256	20231101	142400	20174177	1237	1237	1237	1237	0
257	20231101	142300	20174177	1237	1237	1237	1237	0
258	20231101	142200	20174177	1237	1237	1237	1237	0
259	20231101	142100	20174177	1237	1237	1237	1237	0
260	20231101	142000	20174177	1237	1237	1237	1237	0
261	20231101	141900	20174177	1237	1237	1237	1237	0
262	20231101	141800	20174177	1237	1237	1237	1237	0
263	20231101	141700	20174177	1237	1237	1237	1237	200
264	20231101	141600	19926777	1237	1237	1237	1237	0
265	20231101	141500	19926777	1237	1237	1237	1237	0
266	20231101	141400	19926777	1237	1237	1237	1237	0
267	20231101	141300	19926777	1237	1237	1237	1237	911
268	20231101	141200	18799870	1238	1238	1238	1238	0
269	20231101	141100	18799870	1238	1238	1238	1238	100
270	20231101	141000	18676070	1240	1240	1240	1240	0
271	20231101	140900	18676070	1240	1240	1240	1240	0
272	20231101	140800	18676070	1240	1240	1240	1240	0
273	20231101	140700	18676070	1240	1240	1240	1240	0
274	20231101	140600	18676070	1240	1240	1240	1240	0
275	20231101	140500	18676070	1240	1240	1240	1240	0
276	20231101	140400	18676070	1240	1240	1240	1240	0
277	20231101	140300	18676070	1240	1240	1240	1240	0
278	20231101	140200	18676070	1240	1240	1240	1240	0
279	20231101	140100	18676070	1240	1240	1240	1240	0
280	20231101	140000	18676070	1240	1240	1240	1240	0
281	20231101	135900	18676070	1240	1240	1240	1240	0
282	20231101	135800	18676070	1240	1234	1240	1234	381
283	20231101	135700	18205358	1239	1239	1239	1239	0
284	20231101	135600	18205358	1239	1235	1239	1235	1710
285	20231101	135500	16092064	1239	1239	1239	1239	0
286	20231101	135400	16092064	1239	1239	1239	1239	0
287	20231101	135300	16092064	1239	1239	1239	1239	0
288	20231101	135200	16092064	1239	1239	1239	1239	0
289	20231101	135100	16092064	1239	1239	1239	1239	0
290	20231101	135000	16092064	1239	1239	1239	1239	0
291	20231101	134900	16092064	1239	1239	1239	1239	0
292	20231101	134800	16092064	1239	1239	1239	1239	0
293	20231101	134700	16092064	1239	1239	1239	1239	0
294	20231101	134600	16092064	1239	1239	1239	1239	0
295	20231101	134500	16092064	1239	1239	1239	1239	0
296	20231101	134400	16092064	1239	1239	1239	1239	0
297	20231101	134300	16092064	1239	1239	1239	1239	20
298	20231101	134200	16067284	1239	1239	1239	1239	0
299	20231101	134100	16067284	1239	1239	1239	1239	20
300	20231101	134000	16042504	1239	1239	1239	1239	0
301	20231101	133900	16042504	1239	1239	1239	1239	0
302	20231101	133800	16042504	1239	1239	1239	1239	0
303	20231101	133700	16042504	1239	1239	1239	1239	0
304	20231101	133600	16042504	1239	1232	1239	1232	101
305	20231101	133500	15918065	1239	1239	1239	1239	0
306	20231101	133400	15918065	1239	1239	1239	1239	0
307	20231101	133300	15918065	1239	1239	1239	1239	2
308	20231101	133200	15915587	1232	1233	1233	1232	111
309	20231101	133100	15778832	1239	1239	1239	1239	0
310	20231101	133000	15778832	1239	1239	1239	1239	0
311	20231101	132900	15778832	1239	1239	1239	1239	0
312	20231101	132800	15778832	1239	1239	1239	1239	0
313	20231101	132700	15778832	1239	1239	1239	1239	0
314	20231101	132600	15778832	1239	1232	1239	1232	13
315	20231101	132500	15762802	1230	1230	1230	1230	0
316	20231101	132400	15762802	1230	1230	1230	1230	0
317	20231101	132300	15762802	1230	1230	1230	1230	0
318	20231101	132200	15762802	1230	1230	1230	1230	0
319	20231101	132100	15762802	1230	1230	1230	1230	0
320	20231101	132000	15762802	1230	1230	1230	1230	0
321	20231101	131900	15762802	1230	1230	1230	1230	0
322	20231101	131800	15762802	1230	1230	1230	1230	0
323	20231101	131700	15762802	1230	1230	1230	1230	0
324	20231101	131600	15762802	1230	1230	1230	1230	0
325	20231101	131500	15762802	1230	1236	1236	1230	1800
326	20231101	131400	13546161	1236	1236	1236	1236	0
327	20231101	131300	13546161	1236	1236	1236	1236	0
328	20231101	131200	13546161	1236	1236	1236	1236	430
329	20231101	131100	13014681	1237	1237	1237	1237	0
330	20231101	131000	13014681	1237	1237	1237	1237	0
331	20231101	130900	13014681	1237	1237	1237	1237	0
332	20231101	130800	13014681	1237	1237	1237	1237	1
333	20231101	130700	13013444	1239	1239	1239	1239	0
334	20231101	130600	13013444	1239	1239	1239	1239	0
335	20231101	130500	13013444	1239	1239	1239	1239	0
336	20231101	130400	13013444	1239	1239	1239	1239	0
337	20231101	130300	13013444	1239	1239	1239	1239	0
338	20231101	130200	13013444	1239	1239	1239	1239	0
339	20231101	130100	13013444	1239	1239	1239	1239	0
340	20231101	130000	13013444	1239	1239	1239	1239	0
341	20231101	125900	13013444	1239	1239	1239	1239	0
342	20231101	125800	13013444	1239	1239	1239	1239	0
343	20231101	125700	13013444	1239	1239	1239	1239	0
344	20231101	125600	13013444	1239	1239	1239	1239	0
345	20231101	125500	13013444	1239	1239	1239	1239	0
346	20231101	125400	13013444	1239	1239	1239	1239	0
347	20231101	125300	13013444	1239	1239	1239	1239	0
348	20231101	125200	13013444	1239	1239	1239	1239	0
349	20231101	125100	13013444	1239	1239	1239	1239	0
350	20231101	125000	13013444	1239	1239	1239	1239	0
351	20231101	124900	13013444	1239	1239	1239	1239	0
352	20231101	124800	13013444	1239	1239	1239	1239	0
353	20231101	124700	13013444	1239	1239	1239	1239	0
354	20231101	124600	13013444	1239	1239	1239	1239	0
355	20231101	124500	13013444	1239	1239	1239	1239	0
356	20231101	124400	13013444	1239	1239	1239	1239	0
357	20231101	124300	13013444	1239	1239	1239	1239	0
358	20231101	124200	13013444	1239	1239	1239	1239	231
359	20231101	124100	12727235	1240	1240	1240	1240	0
360	20231101	124000	12727235	1240	1240	1240	1240	0
361	20231101	123900	12727235	1240	1240	1240	1240	0
362	20231101	123800	12727235	1240	1240	1240	1240	24
363	20231101	123700	12697475	1240	1240	1240	1240	0
364	20231101	123600	12697475	1240	1240	1240	1240	0
365	20231101	123500	12697475	1240	1240	1240	1240	0
366	20231101	123400	12697475	1240	1240	1240	1240	0
367	20231101	123300	12697475	1240	1240	1240	1240	0
368	20231101	123200	12697475	1240	1240	1240	1240	0
369	20231101	123100	12697475	1240	1240	1240	1240	0
370	20231101	123000	12697475	1240	1240	1240	1240	0
371	20231101	122900	12697475	1240	1240	1240	1240	0
372	20231101	122800	12697475	1240	1240	1240	1240	0
373	20231101	122700	12697475	1240	1240	1240	1240	0
374	20231101	122600	12697475	1240	1240	1240	1240	0
375	20231101	122500	12697475	1240	1240	1240	1240	0
376	20231101	122400	12697475	1240	1240	1240	1240	0
377	20231101	122300	12697475	1240	1240	1240	1240	0
378	20231101	122200	12697475	1240	1240	1240	1240	0
379	20231101	122100	12697475	1240	1240	1240	1240	0
380	20231101	122000	12697475	1240	1240	1240	1240	0
381	20231101	121900	12697475	1240	1240	1240	1240	0
382	20231101	121800	12697475	1240	1240	1240	1240	0
383	20231101	121700	12697475	1240	1240	1240	1240	0
384	20231101	121600	12697475	1240	1240	1240	1240	0
385	20231101	121500	12697475	1240	1240	1240	1240	1
386	20231101	121400	12696235	1235	1235	1235	1235	1
387	20231101	121300	12695000	1240	1240	1240	1240	0
388	20231101	121200	12695000	1240	1240	1240	1240	0
389	20231101	121100	12695000	1240	1240	1240	1240	0
390	20231101	121000	12695000	1240	1240	1240	1240	1
391	20231101	120900	12693760	1234	1235	1235	1234	265
392	20231101	120800	12366749	1240	1240	1240	1240	0
393	20231101	120700	12366749	1240	1240	1240	1240	0
394	20231101	120600	12366749	1240	1240	1240	1240	0
395	20231101	120500	12366749	1240	1240	1240	1240	0
396	20231101	120400	12366749	1240	1240	1240	1240	0
397	20231101	120300	12366749	1240	1240	1240	1240	0
398	20231101	120200	12366749	1240	1240	1240	1240	0
399	20231101	120100	12366749	1240	1240	1240	1240	0
400	20231101	120000	12366749	1240	1240	1240	1240	0
401	20231101	115900	12366749	1240	1240	1240	1240	11
402	20231101	115800	12353109	1240	1240	1240	1240	0
403	20231101	115700	12353109	1240	1240	1240	1240	0
404	20231101	115600	12353109	1240	1240	1240	1240	0
405	20231101	115500	12353109	1240	1240	1240	1240	0
406	20231101	115400	12353109	1240	1240	1240	1240	0
407	20231101	115300	12353109	1240	1240	1240	1240	0
408	20231101	115200	12353109	1240	1240	1240	1240	0
409	20231101	115100	12353109	1240	1240	1240	1240	0
410	20231101	115000	12353109	1240	1240	1240	1240	0
411	20231101	114900	12353109	1240	1240	1240	1240	0
412	20231101	114800	12353109	1240	1240	1240	1240	121
413	20231101	114700	12203069	1240	1239	1240	1239	3984
414	20231101	114600	7266781	1239	1239	1239	1239	219
415	20231101	114500	6995440	1239	1239	1239	1239	0
416	20231101	114400	6995440	1239	1239	1239	1239	0
417	20231101	114300	6995440	1239	1239	1239	1239	0
418	20231101	114200	6995440	1239	1239	1239	1239	0
419	20231101	114100	6995440	1239	1239	1239	1239	0
420	20231101	114000	6995440	1239	1239	1239	1239	0
421	20231101	113900	6995440	1239	1239	1239	1239	0
422	20231101	113800	6995440	1239	1239	1239	1239	0
423	20231101	113700	6995440	1239	1239	1239	1239	0
424	20231101	113600	6995440	1239	1239	1239	1239	0
425	20231101	113500	6995440	1239	1239	1239	1239	0
426	20231101	113400	6995440	1239	1239	1239	1239	0
427	20231101	113300	6995440	1239	1239	1239	1239	0
428	20231101	113200	6995440	1239	1239	1239	1239	81
429	20231101	113100	6895081	1239	1239	1239	1239	0
430	20231101	113000	6895081	1239	1239	1239	1239	0
431	20231101	112900	6895081	1239	1239	1239	1239	0
432	20231101	112800	6895081	1239	1239	1239	1239	0
433	20231101	112700	6895081	1239	1239	1239	1239	0
434	20231101	112600	6895081	1239	1239	1239	1239	0
435	20231101	112500	6895081	1239	1239	1239	1239	6
436	20231101	112400	6887647	1239	1239	1239	1239	0
437	20231101	112300	6887647	1239	1239	1239	1239	0
438	20231101	112200	6887647	1239	1239	1239	1239	0
439	20231101	112100	6887647	1239	1239	1239	1239	0
440	20231101	112000	6887647	1239	1239	1239	1239	0
441	20231101	111900	6887647	1239	1239	1239	1239	0
442	20231101	111800	6887647	1239	1239	1239	1239	0
443	20231101	111700	6887647	1239	1239	1239	1239	0
444	20231101	111600	6887647	1239	1239	1239	1239	0
445	20231101	111500	6887647	1239	1239	1239	1239	0
446	20231101	111400	6887647	1239	1239	1239	1239	0
447	20231101	111300	6887647	1239	1239	1239	1239	0
448	20231101	111200	6887647	1239	1239	1239	1239	0
449	20231101	111100	6887647	1239	1239	1239	1239	0
450	20231101	111000	6887647	1239	1239	1239	1239	0
451	20231101	110900	6887647	1239	1234	1239	1234	234
452	20231101	110800	6598886	1239	1239	1239	1239	0
453	20231101	110700	6598886	1239	1239	1239	1239	0
454	20231101	110600	6598886	1239	1239	1239	1239	0
455	20231101	110500	6598886	1239	1239	1239	1239	0
456	20231101	110400	6598886	1239	1239	1239	1239	0
457	20231101	110300	6598886	1239	1239	1239	1239	0
458	20231101	110200	6598886	1239	1239	1239	1239	40
459	20231101	110100	6549326	1240	1240	1240	1240	0
460	20231101	110000	6549326	1240	1240	1240	1240	0
461	20231101	105900	6549326	1240	1240	1240	1240	0
462	20231101	105800	6549326	1240	1240	1240	1240	0
463	20231101	105700	6549326	1240	1240	1240	1240	2
464	20231101	105600	6546846	1234	1235	1240	1234	395
465	20231101	105500	6059164	1240	1240	1240	1240	0
466	20231101	105400	6059164	1240	1240	1240	1240	0
467	20231101	105300	6059164	1240	1240	1240	1240	0
468	20231101	105200	6059164	1240	1236	1240	1236	101
469	20231101	105100	5934324	1240	1240	1240	1240	0
470	20231101	105000	5934324	1240	1240	1240	1240	0
471	20231101	104900	5934324	1240	1240	1240	1240	0
472	20231101	104800	5934324	1240	1240	1240	1240	0
473	20231101	104700	5934324	1240	1240	1240	1240	0
474	20231101	104600	5934324	1240	1237	1240	1237	72
475	20231101	104500	5845254	1241	1241	1241	1241	100
476	20231101	104400	5721154	1242	1242	1242	1242	0
477	20231101	104300	5721154	1242	1242	1242	1242	0
478	20231101	104200	5721154	1242	1242	1242	1242	0
479	20231101	104100	5721154	1242	1242	1242	1242	0
480	20231101	104000	5721154	1242	1242	1242	1242	1
481	20231101	103900	5719912	1242	1242	1242	1242	0
482	20231101	103800	5719912	1242	1242	1242	1242	0
483	20231101	103700	5719912	1242	1242	1242	1242	0
484	20231101	103600	5719912	1242	1242	1242	1242	0
485	20231101	103500	5719912	1242	1242	1242	1242	10
486	20231101	103400	5707492	1242	1242	1242	1242	0
487	20231101	103300	5707492	1242	1242	1242	1242	0
488	20231101	103200	5707492	1242	1242	1242	1242	0
489	20231101	103100	5707492	1242	1242	1242	1242	1
490	20231101	103000	5706250	1238	1238	1238	1238	23
491	20231101	102900	5677776	1242	1242	1242	1242	1
492	20231101	102800	5676534	1239	1240	1240	1239	13
493	20231101	102700	5660417	1242	1240	1242	1240	15
494	20231101	102600	5641810	1240	1240	1241	1240	101
495	20231101	102500	5516567	1239	1239	1239	1239	38
496	20231101	102400	5469485	1239	1239	1239	1239	0
497	20231101	102300	5469485	1239	1238	1239	1238	1978
498	20231101	102200	3020720	1238	1238	1238	1238	0
499	20231101	102100	3020720	1238	1238	1238	1238	0
500	20231101	102000	3020720	1238	1238	1238	1238	0
501	20231101	101900	3020720	1238	1237	1238	1237	100
502	20231101	101800	2896960	1238	1238	1238	1238	0
503	20231101	101700	2896960	1238	1238	1238	1238	0
504	20231101	101600	2896960	1238	1238	1238	1238	0
505	20231101	101500	2896960	1238	1238	1238	1238	0
506	20231101	101400	2896960	1238	1238	1238	1238	0
507	20231101	101300	2896960	1238	1238	1238	1238	0
508	20231101	101200	2896960	1238	1238	1238	1238	0
509	20231101	101100	2896960	1238	1238	1238	1238	0
510	20231101	101000	2896960	1238	1238	1238	1238	0
511	20231101	100900	2896960	1238	1238	1238	1238	0
512	20231101	100800	2896960	1238	1238	1238	1238	100
513	20231101	100700	2773160	1238	1238	1238	1238	0
514	20231101	100600	2773160	1238	1238	1238	1238	0
515	20231101	100500	2773160	1238	1238	1238	1238	0
516	20231101	100400	2773160	1238	1238	1238	1238	6
517	20231101	100300	2765732	1238	1238	1238	1238	0
518	20231101	100200	2765732	1238	1238	1238	1238	0
519	20231101	100100	2765732	1238	1238	1238	1238	0
520	20231101	100000	2765732	1238	1238	1238	1238	0
521	20231101	095900	2765732	1238	1238	1238	1238	0
522	20231101	095800	2765732	1238	1238	1238	1238	0
523	20231101	095700	2765732	1238	1238	1238	1238	0
524	20231101	095600	2765732	1238	1238	1238	1238	0
525	20231101	095500	2765732	1238	1238	1238	1238	26
526	20231101	095400	2733544	1238	1238	1238	1238	0
527	20231101	095300	2733544	1238	1238	1238	1238	0
528	20231101	095200	2733544	1238	1238	1238	1238	14
529	20231101	095100	2716212	1238	1238	1238	1238	0
530	20231101	095000	2716212	1238	1238	1238	1238	0
531	20231101	094900	2716212	1238	1238	1238	1238	0
532	20231101	094800	2716212	1238	1238	1238	1238	0
533	20231101	094700	2716212	1238	1238	1238	1238	0
534	20231101	094600	2716212	1238	1238	1238	1238	0
535	20231101	094500	2716212	1238	1238	1238	1238	0
536	20231101	094400	2716212	1238	1238	1238	1238	1
537	20231101	094300	2714974	1238	1238	1238	1238	2001
538	20231101	094200	237736	1238	1238	1238	1238	2
539	20231101	094100	235260	1238	1238	1238	1238	0
540	20231101	094000	235260	1238	1238	1238	1238	0
541	20231101	093900	235260	1238	1238	1238	1238	0
542	20231101	093800	235260	1238	1238	1238	1238	12
543	20231101	093700	220404	1238	1238	1238	1238	1
544	20231101	093600	219166	1238	1238	1238	1238	23
545	20231101	093500	190692	1238	1238	1238	1238	0
546	20231101	093400	190692	1238	1238	1238	1238	1
547	20231101	093300	189454	1234	1235	1235	1234	14
548	20231101	093200	172167	1238	1238	1238	1238	0
549	20231101	093100	172167	1238	1238	1238	1238	0
550	20231101	093000	172167	1238	1238	1238	1238	0
551	20231101	092900	172167	1238	1238	1238	1238	0
552	20231101	092800	172167	1238	1238	1238	1238	0
553	20231101	092700	172167	1238	1238	1238	1238	0
554	20231101	092600	172167	1238	1238	1238	1238	0
555	20231101	092500	172167	1238	1238	1238	1238	2
556	20231101	092400	169691	1235	1235	1235	1235	1
557	20231101	092300	168456	1238	1238	1238	1238	0
558	20231101	092200	168456	1238	1238	1238	1238	0
559	20231101	092100	168456	1238	1238	1238	1238	0
560	20231101	092000	168456	1238	1238	1238	1238	0
561	20231101	091900	168456	1238	1238	1238	1238	0
562	20231101	091800	168456	1238	1238	1238	1238	0
563	20231101	091700	168456	1238	1238	1238	1238	0
564	20231101	091600	168456	1238	1238	1238	1238	0
565	20231101	091500	168456	1238	1238	1238	1238	0
566	20231101	091400	168456	1238	1238	1238	1238	0
567	20231101	091300	168456	1238	1238	1238	1238	0
568	20231101	091200	168456	1238	1238	1238	1238	0
569	20231101	091100	168456	1238	1238	1238	1238	0
570	20231101	091000	168456	1238	1238	1238	1238	0
571	20231101	090900	168456	1238	1238	1238	1238	0
572	20231101	090800	168456	1238	1238	1238	1238	0
573	20231101	090700	168456	1238	1238	1238	1238	0
574	20231101	090600	168456	1238	1238	1238	1238	0
575	20231101	090500	168456	1238	1238	1238	1238	0
576	20231101	090400	168456	1238	1238	1238	1238	0
577	20231101	090300	168456	1238	1238	1238	1238	1
578	20231101	090200	167218	1245	1245	1245	1245	0
579	20231101	090100	167218	1245	1245	1245	1245	0
580	20231101	090000	167218	1245	1229	1245	1229	136