KissMeData/002920/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	183700	54332740	2840	2840	2840	2840	927
3	20231120	183600	54332740	2840	2840	2840	2840	0
4	20231120	183500	54332740	2840	2840	2840	2840	0
5	20231120	183400	54332740	2840	2840	2840	2840	0
6	20231120	183300	54332740	2840	2840	2840	2840	0
7	20231120	183200	54332740	2840	2840	2840	2840	0
8	20231120	183100	54332740	2840	2840	2840	2840	0
9	20231120	183000	54332740	2840	2840	2840	2840	0
10	20231120	182900	54332740	2840	2840	2840	2840	0
11	20231120	182800	54332740	2840	2840	2840	2840	0
12	20231120	182700	54332740	2840	2840	2840	2840	0
13	20231120	182600	54332740	2840	2840	2840	2840	0
14	20231120	182500	54332740	2840	2840	2840	2840	0
15	20231120	182400	54332740	2840	2840	2840	2840	0
16	20231120	182300	54332740	2840	2840	2840	2840	0
17	20231120	182200	54332740	2840	2840	2840	2840	0
18	20231120	182100	54332740	2840	2840	2840	2840	0
19	20231120	182000	54332740	2840	2840	2840	2840	0
20	20231120	181900	54332740	2840	2840	2840	2840	0
21	20231120	181800	54332740	2840	2840	2840	2840	0
22	20231120	181700	54332740	2840	2840	2840	2840	0
23	20231120	181600	54332740	2840	2840	2840	2840	0
24	20231120	181500	54332740	2840	2840	2840	2840	0
25	20231120	181400	54332740	2840	2840	2840	2840	0
26	20231120	181300	54332740	2840	2840	2840	2840	0
27	20231120	181200	54332740	2840	2840	2840	2840	0
28	20231120	181100	54332740	2840	2840	2840	2840	0
29	20231120	181000	54332740	2840	2840	2840	2840	0
30	20231120	180900	54332740	2840	2840	2840	2840	0
31	20231120	180800	54332740	2840	2840	2840	2840	0
32	20231120	180700	54332740	2840	2840	2840	2840	927
33	20231120	180600	54332740	2840	2840	2840	2840	0
34	20231120	180500	54332740	2840	2840	2840	2840	0
35	20231120	180400	54332740	2840	2840	2840	2840	0
36	20231120	180300	54332740	2840	2840	2840	2840	0
37	20231120	180200	54332740	2840	2840	2840	2840	0
38	20231120	180100	54332740	2840	2840	2840	2840	0
39	20231120	180000	54332740	2840	2840	2840	2840	0
40	20231120	175900	54332740	2840	2840	2840	2840	0
41	20231120	175800	54332740	2840	2840	2840	2840	0
42	20231120	175700	54332740	2840	2840	2840	2840	0
43	20231120	175600	54332740	2840	2840	2840	2840	0
44	20231120	175500	54332740	2840	2840	2840	2840	0
45	20231120	175400	54332740	2840	2840	2840	2840	0
46	20231120	175300	54332740	2840	2840	2840	2840	0
47	20231120	175200	54332740	2840	2840	2840	2840	0
48	20231120	175100	54332740	2840	2840	2840	2840	0
49	20231120	175000	54332740	2840	2840	2840	2840	0
50	20231120	174900	54332740	2840	2840	2840	2840	0
51	20231120	174800	54332740	2840	2840	2840	2840	0
52	20231120	174700	54332740	2840	2840	2840	2840	0
53	20231120	174600	54332740	2840	2840	2840	2840	0
54	20231120	174500	54332740	2840	2840	2840	2840	0
55	20231120	174400	54332740	2840	2840	2840	2840	0
56	20231120	174300	54332740	2840	2840	2840	2840	0
57	20231120	174200	54332740	2840	2840	2840	2840	0
58	20231120	174100	54332740	2840	2840	2840	2840	0
59	20231120	174000	54332740	2840	2840	2840	2840	0
60	20231120	173900	54332740	2840	2840	2840	2840	0
61	20231120	173800	54332740	2840	2840	2840	2840	0
62	20231120	173700	54332740	2840	2840	2840	2840	927
63	20231120	173600	54332740	2840	2840	2840	2840	0
64	20231120	173500	54332740	2840	2840	2840	2840	0
65	20231120	173400	54332740	2840	2840	2840	2840	0
66	20231120	173300	54332740	2840	2840	2840	2840	0
67	20231120	173200	54332740	2840	2840	2840	2840	0
68	20231120	173100	54332740	2840	2840	2840	2840	0
69	20231120	173000	54332740	2840	2840	2840	2840	0
70	20231120	172900	54332740	2840	2840	2840	2840	0
71	20231120	172800	54332740	2840	2840	2840	2840	0
72	20231120	172700	54332740	2840	2840	2840	2840	0
73	20231120	172600	54332740	2840	2840	2840	2840	0
74	20231120	172500	54332740	2840	2840	2840	2840	0
75	20231120	172400	54332740	2840	2840	2840	2840	0
76	20231120	172300	54332740	2840	2840	2840	2840	0
77	20231120	172200	54332740	2840	2840	2840	2840	0
78	20231120	172100	54332740	2840	2840	2840	2840	0
79	20231120	172000	54332740	2840	2840	2840	2840	0
80	20231120	171900	54332740	2840	2840	2840	2840	0
81	20231120	171800	54332740	2840	2840	2840	2840	0
82	20231120	171700	54332740	2840	2840	2840	2840	0
83	20231120	171600	54332740	2840	2840	2840	2840	0
84	20231120	171500	54332740	2840	2840	2840	2840	0
85	20231120	171400	54332740	2840	2840	2840	2840	0
86	20231120	171300	54332740	2840	2840	2840	2840	0
87	20231120	171200	54332740	2840	2840	2840	2840	0
88	20231120	171100	54332740	2840	2840	2840	2840	0
89	20231120	171000	54332740	2840	2840	2840	2840	0
90	20231120	170900	54332740	2840	2840	2840	2840	0
91	20231120	170800	54332740	2840	2840	2840	2840	0
92	20231120	170700	54332740	2840	2840	2840	2840	927
93	20231120	170600	54332740	2840	2840	2840	2840	0
94	20231120	170500	54332740	2840	2840	2840	2840	0
95	20231120	170400	54332740	2840	2840	2840	2840	0
96	20231120	170300	54332740	2840	2840	2840	2840	0
97	20231120	170200	54332740	2840	2840	2840	2840	0
98	20231120	170100	54332740	2840	2840	2840	2840	0
99	20231120	170000	54332740	2840	2840	2840	2840	0
100	20231120	165900	54332740	2840	2840	2840	2840	0
101	20231120	165800	54332740	2840	2840	2840	2840	0
102	20231120	165700	54332740	2840	2840	2840	2840	0
103	20231120	165600	54332740	2840	2840	2840	2840	0
104	20231120	165500	54332740	2840	2840	2840	2840	0
105	20231120	165400	54332740	2840	2840	2840	2840	0
106	20231120	165300	54332740	2840	2840	2840	2840	0
107	20231120	165200	54332740	2840	2840	2840	2840	0
108	20231120	165100	54332740	2840	2840	2840	2840	0
109	20231120	165000	54332740	2840	2840	2840	2840	0
110	20231120	164900	54332740	2840	2840	2840	2840	0
111	20231120	164800	54332740	2840	2840	2840	2840	0
112	20231120	164700	54332740	2840	2840	2840	2840	0
113	20231120	164600	54332740	2840	2840	2840	2840	0
114	20231120	164500	54332740	2840	2840	2840	2840	0
115	20231120	164400	54332740	2840	2840	2840	2840	0
116	20231120	164300	54332740	2840	2840	2840	2840	0
117	20231120	164200	54332740	2840	2840	2840	2840	0
118	20231120	164100	54332740	2840	2840	2840	2840	0
119	20231120	164000	54332740	2840	2840	2840	2840	0
120	20231120	163900	54332740	2840	2840	2840	2840	0
121	20231120	163800	54332740	2840	2840	2840	2840	0
122	20231120	163700	54332740	2840	2840	2840	2840	927
123	20231120	163600	54332740	2840	2840	2840	2840	0
124	20231120	163500	54332740	2840	2840	2840	2840	0
125	20231120	163400	54332740	2840	2840	2840	2840	0
126	20231120	163300	54332740	2840	2840	2840	2840	0
127	20231120	163200	54332740	2840	2840	2840	2840	0
128	20231120	163100	54332740	2840	2840	2840	2840	0
129	20231120	163000	54332740	2840	2840	2840	2840	0
130	20231120	162900	54332740	2840	2840	2840	2840	0
131	20231120	162800	54332740	2840	2840	2840	2840	0
132	20231120	162700	54332740	2840	2840	2840	2840	0
133	20231120	162600	54332740	2840	2840	2840	2840	0
134	20231120	162500	54332740	2840	2840	2840	2840	0
135	20231120	162400	54332740	2840	2840	2840	2840	0
136	20231120	162300	54332740	2840	2840	2840	2840	0
137	20231120	162200	54332740	2840	2840	2840	2840	0
138	20231120	162100	54332740	2840	2840	2840	2840	0
139	20231120	162000	54332740	2840	2840	2840	2840	0
140	20231120	161900	54332740	2840	2840	2840	2840	0
141	20231120	161800	54332740	2840	2840	2840	2840	0
142	20231120	161700	54332740	2840	2840	2840	2840	0
143	20231120	161600	54332740	2840	2840	2840	2840	0
144	20231120	161500	54332740	2840	2840	2840	2840	0
145	20231120	161400	54332740	2840	2840	2840	2840	0
146	20231120	161300	54332740	2840	2840	2840	2840	0
147	20231120	161200	54332740	2840	2840	2840	2840	0
148	20231120	161100	54332740	2840	2840	2840	2840	0
149	20231120	161000	54332740	2840	2840	2840	2840	0
150	20231120	160900	54332740	2840	2840	2840	2840	0
151	20231120	160800	54332740	2840	2840	2840	2840	0
152	20231120	160700	54332740	2840	2840	2840	2840	927
153	20231120	160600	54332740	2840	2840	2840	2840	0
154	20231120	160500	54332740	2840	2840	2840	2840	0
155	20231120	160400	54332740	2840	2840	2840	2840	0
156	20231120	160300	54332740	2840	2840	2840	2840	0
157	20231120	160200	54332740	2840	2840	2840	2840	0
158	20231120	160100	54332740	2840	2840	2840	2840	0
159	20231120	160000	54332740	2840	2840	2840	2840	0
160	20231120	155900	54332740	2840	2840	2840	2840	0
161	20231120	155800	54332740	2840	2840	2840	2840	0
162	20231120	155700	54332740	2840	2840	2840	2840	0
163	20231120	155600	54332740	2840	2840	2840	2840	0
164	20231120	155500	54332740	2840	2840	2840	2840	0
165	20231120	155400	54332740	2840	2840	2840	2840	0
166	20231120	155300	54332740	2840	2840	2840	2840	0
167	20231120	155200	54332740	2840	2840	2840	2840	0
168	20231120	155100	54332740	2840	2840	2840	2840	0
169	20231120	155000	54332740	2840	2840	2840	2840	0
170	20231120	154900	54332740	2840	2840	2840	2840	0
171	20231120	154800	54332740	2840	2840	2840	2840	0
172	20231120	154700	54332740	2840	2840	2840	2840	0
173	20231120	154600	54332740	2840	2840	2840	2840	0
174	20231120	154500	54332740	2840	2840	2840	2840	0
175	20231120	154400	54332740	2840	2840	2840	2840	0
176	20231120	154300	54332740	2840	2840	2840	2840	0
177	20231120	154200	54332740	2840	2840	2840	2840	0
178	20231120	154100	54332740	2840	2840	2840	2840	0
179	20231120	154000	54332740	2840	2840	2840	2840	0
180	20231120	153900	54332740	2840	2840	2840	2840	0
181	20231120	153800	54332740	2840	2840	2840	2840	0
182	20231120	153700	54332740	2840	2840	2840	2840	927
183	20231120	153600	54332740	2840	2840	2840	2840	0
184	20231120	153500	54332740	2840	2840	2840	2840	0
185	20231120	153400	54332740	2840	2840	2840	2840	0
186	20231120	153300	54332740	2840	2840	2840	2840	0
187	20231120	153200	54332740	2840	2840	2840	2840	0
188	20231120	153100	54332740	2840	2840	2840	2840	0
189	20231120	153000	54332740	2840	2840	2840	2840	927
190	20231120	152900	51700060	2855	2855	2855	2855	0
191	20231120	152800	51700060	2855	2855	2855	2855	0
192	20231120	152700	51700060	2855	2855	2855	2855	0
193	20231120	152600	51700060	2855	2855	2855	2855	0
194	20231120	152500	51700060	2855	2855	2855	2855	0
195	20231120	152400	51700060	2855	2855	2855	2855	0
196	20231120	152300	51700060	2855	2855	2855	2855	0
197	20231120	152200	51700060	2855	2855	2855	2855	0
198	20231120	152100	51700060	2855	2855	2855	2855	0
199	20231120	152000	51700060	2855	2855	2855	2855	0
200	20231120	151900	51700060	2855	2855	2855	2855	0
201	20231120	151800	51700060	2855	2855	2855	2855	0
202	20231120	151700	51700060	2855	2855	2855	2855	0
203	20231120	151600	51700060	2855	2855	2855	2855	0
204	20231120	151500	51700060	2855	2855	2855	2855	5
205	20231120	151400	51685785	2860	2860	2860	2860	0
206	20231120	151300	51685785	2860	2860	2860	2860	0
207	20231120	151200	51685785	2860	2860	2860	2860	0
208	20231120	151100	51685785	2860	2860	2860	2860	75
209	20231120	151000	51471285	2860	2860	2860	2860	0
210	20231120	150900	51471285	2860	2860	2860	2860	10
211	20231120	150800	51442685	2860	2860	2860	2860	0
212	20231120	150700	51442685	2860	2860	2860	2860	0
213	20231120	150600	51442685	2860	2860	2860	2860	0
214	20231120	150500	51442685	2860	2860	2860	2860	0
215	20231120	150400	51442685	2860	2860	2860	2860	0
216	20231120	150300	51442685	2860	2860	2860	2860	0
217	20231120	150200	51442685	2860	2860	2860	2860	0
218	20231120	150100	51442685	2860	2860	2860	2860	61
219	20231120	150000	51268225	2860	2860	2860	2860	35
220	20231120	145900	51168125	2850	2850	2850	2850	500
221	20231120	145800	49743125	2860	2860	2860	2860	34
222	20231120	145700	49645885	2855	2855	2855	2855	0
223	20231120	145600	49645885	2855	2855	2855	2855	0
224	20231120	145500	49645885	2855	2855	2855	2855	0
225	20231120	145400	49645885	2855	2855	2855	2855	123
226	20231120	145300	49294720	2855	2855	2855	2855	0
227	20231120	145200	49294720	2855	2855	2855	2855	0
228	20231120	145100	49294720	2855	2855	2855	2855	0
229	20231120	145000	49294720	2855	2855	2855	2855	0
230	20231120	144900	49294720	2855	2855	2855	2855	0
231	20231120	144800	49294720	2855	2855	2855	2855	0
232	20231120	144700	49294720	2855	2855	2855	2855	0
233	20231120	144600	49294720	2855	2855	2855	2855	0
234	20231120	144500	49294720	2855	2855	2855	2855	0
235	20231120	144400	49294720	2855	2855	2855	2855	0
236	20231120	144300	49294720	2855	2855	2855	2855	0
237	20231120	144200	49294720	2855	2855	2855	2855	0
238	20231120	144100	49294720	2855	2855	2855	2855	3
239	20231120	144000	49286155	2855	2855	2855	2855	0
240	20231120	143900	49286155	2855	2855	2855	2855	0
241	20231120	143800	49286155	2855	2855	2855	2855	9
242	20231120	143700	49260460	2855	2855	2855	2855	0
243	20231120	143600	49260460	2855	2855	2855	2855	0
244	20231120	143500	49260460	2855	2855	2855	2855	0
245	20231120	143400	49260460	2855	2855	2855	2855	0
246	20231120	143300	49260460	2855	2855	2855	2855	0
247	20231120	143200	49260460	2855	2855	2855	2855	0
248	20231120	143100	49260460	2855	2855	2855	2855	0
249	20231120	143000	49260460	2855	2855	2855	2855	36
250	20231120	142900	49157680	2855	2855	2855	2855	0
251	20231120	142800	49157680	2855	2855	2855	2855	0
252	20231120	142700	49157680	2855	2855	2855	2855	0
253	20231120	142600	49157680	2855	2855	2855	2855	0
254	20231120	142500	49157680	2855	2855	2855	2855	0
255	20231120	142400	49157680	2855	2855	2855	2855	0
256	20231120	142300	49157680	2855	2855	2855	2855	0
257	20231120	142200	49157680	2855	2855	2855	2855	0
258	20231120	142100	49157680	2855	2855	2855	2855	0
259	20231120	142000	49157680	2855	2855	2855	2855	0
260	20231120	141900	49157680	2855	2855	2855	2855	0
261	20231120	141800	49157680	2855	2855	2855	2855	0
262	20231120	141700	49157680	2855	2855	2855	2855	0
263	20231120	141600	49157680	2855	2855	2855	2855	30
264	20231120	141500	49072030	2845	2845	2845	2845	0
265	20231120	141400	49072030	2845	2845	2845	2845	0
266	20231120	141300	49072030	2845	2845	2845	2845	0
267	20231120	141200	49072030	2845	2845	2845	2845	0
268	20231120	141100	49072030	2845	2845	2845	2845	0
269	20231120	141000	49072030	2845	2845	2845	2845	0
270	20231120	140900	49072030	2845	2845	2845	2845	0
271	20231120	140800	49072030	2845	2845	2845	2845	0
272	20231120	140700	49072030	2845	2845	2845	2845	0
273	20231120	140600	49072030	2845	2845	2845	2845	666
274	20231120	140500	47177260	2845	2845	2845	2845	0
275	20231120	140400	47177260	2845	2845	2845	2845	0
276	20231120	140300	47177260	2845	2845	2845	2845	0
277	20231120	140200	47177260	2845	2845	2845	2845	0
278	20231120	140100	47177260	2845	2845	2845	2845	0
279	20231120	140000	47177260	2845	2845	2845	2845	0
280	20231120	135900	47177260	2845	2845	2845	2845	0
281	20231120	135800	47177260	2845	2845	2845	2845	0
282	20231120	135700	47177260	2845	2845	2845	2845	0
283	20231120	135600	47177260	2845	2845	2845	2845	0
284	20231120	135500	47177260	2845	2845	2845	2845	0
285	20231120	135400	47177260	2845	2845	2845	2845	0
286	20231120	135300	47177260	2845	2845	2845	2845	0
287	20231120	135200	47177260	2845	2845	2845	2845	0
288	20231120	135100	47177260	2845	2845	2845	2845	0
289	20231120	135000	47177260	2845	2845	2845	2845	0
290	20231120	134900	47177260	2845	2845	2845	2845	0
291	20231120	134800	47177260	2845	2845	2845	2845	0
292	20231120	134700	47177260	2845	2845	2845	2845	0
293	20231120	134600	47177260	2845	2850	2850	2845	579
294	20231120	134500	45528545	2850	2850	2850	2850	0
295	20231120	134400	45528545	2850	2850	2850	2850	0
296	20231120	134300	45528545	2850	2850	2850	2850	0
297	20231120	134200	45528545	2850	2850	2850	2850	0
298	20231120	134100	45528545	2850	2850	2850	2850	0
299	20231120	134000	45528545	2850	2850	2850	2850	0
300	20231120	133900	45528545	2850	2850	2850	2850	0
301	20231120	133800	45528545	2850	2850	2850	2850	0
302	20231120	133700	45528545	2850	2850	2850	2850	0
303	20231120	133600	45528545	2850	2850	2850	2850	0
304	20231120	133500	45528545	2850	2850	2850	2850	2
305	20231120	133400	45522845	2855	2855	2855	2855	35
306	20231120	133300	45422920	2855	2855	2855	2855	9
307	20231120	133200	45397225	2850	2850	2850	2850	0
308	20231120	133100	45397225	2850	2850	2850	2850	0
309	20231120	133000	45397225	2850	2855	2855	2850	105
310	20231120	132900	45097970	2855	2855	2855	2855	1
311	20231120	132800	45095115	2855	2855	2855	2855	51
312	20231120	132700	44949510	2850	2855	2855	2850	7
313	20231120	132600	44929555	2855	2855	2855	2855	2
314	20231120	132500	44923845	2855	2855	2855	2855	1
315	20231120	132400	44920990	2855	2855	2855	2855	1
316	20231120	132300	44918135	2855	2855	2855	2855	2
317	20231120	132200	44912425	2855	2855	2855	2855	1
318	20231120	132100	44909570	2855	2855	2855	2855	2
319	20231120	132000	44903860	2855	2855	2855	2855	0
320	20231120	131900	44903860	2855	2855	2855	2855	1
321	20231120	131800	44901005	2855	2855	2855	2855	1
322	20231120	131700	44898150	2855	2855	2855	2855	1
323	20231120	131600	44895295	2855	2855	2855	2855	2
324	20231120	131500	44889585	2855	2860	2860	2855	20
325	20231120	131400	44832480	2860	2860	2860	2860	1
326	20231120	131300	44829620	2860	2860	2860	2860	1
327	20231120	131200	44826760	2860	2860	2860	2860	2
328	20231120	131100	44821040	2860	2860	2860	2860	1
329	20231120	131000	44818180	2860	2860	2860	2860	0
330	20231120	130900	44818180	2860	2860	2860	2860	0
331	20231120	130800	44818180	2860	2860	2860	2860	0
332	20231120	130700	44818180	2860	2860	2860	2860	0
333	20231120	130600	44818180	2860	2860	2860	2860	1
334	20231120	130500	44815320	2860	2860	2860	2860	1
335	20231120	130400	44812460	2860	2860	2860	2860	2
336	20231120	130300	44806740	2860	2860	2860	2860	1
337	20231120	130200	44803880	2860	2860	2860	2860	0
338	20231120	130100	44803880	2860	2860	2860	2860	0
339	20231120	130000	44803880	2860	2860	2860	2860	0
340	20231120	125900	44803880	2860	2860	2860	2860	0
341	20231120	125800	44803880	2860	2860	2860	2860	0
342	20231120	125700	44803880	2860	2860	2860	2860	0
343	20231120	125600	44803880	2860	2860	2860	2860	0
344	20231120	125500	44803880	2860	2860	2860	2860	0
345	20231120	125400	44803880	2860	2860	2860	2860	0
346	20231120	125300	44803880	2860	2860	2860	2860	0
347	20231120	125200	44803880	2860	2860	2860	2860	0
348	20231120	125100	44803880	2860	2860	2860	2860	0
349	20231120	125000	44803880	2860	2860	2860	2860	0
350	20231120	124900	44803880	2860	2860	2860	2860	0
351	20231120	124800	44803880	2860	2860	2860	2860	0
352	20231120	124700	44803880	2860	2860	2860	2860	0
353	20231120	124600	44803880	2860	2860	2860	2860	0
354	20231120	124500	44803880	2860	2860	2860	2860	0
355	20231120	124400	44803880	2860	2860	2860	2860	0
356	20231120	124300	44803880	2860	2860	2860	2860	1
357	20231120	124200	44801020	2860	2860	2860	2860	1
358	20231120	124100	44798160	2860	2855	2860	2855	107
359	20231120	124000	44492670	2855	2855	2855	2855	2
360	20231120	123900	44486960	2855	2855	2855	2855	2
361	20231120	123800	44481250	2855	2855	2855	2855	1
362	20231120	123700	44478395	2855	2855	2855	2855	2
363	20231120	123600	44472685	2855	2855	2855	2855	2
364	20231120	123500	44466975	2855	2855	2855	2855	2
365	20231120	123400	44461265	2855	2855	2855	2855	10
366	20231120	123300	44432715	2855	2855	2855	2855	2
367	20231120	123200	44427005	2855	2855	2855	2850	103
368	20231120	123100	44133445	2855	2855	2855	2855	252
369	20231120	123000	43413985	2855	2855	2855	2855	3001
370	20231120	122900	34846130	2855	2855	2855	2855	965
371	20231120	122800	32091055	2855	2855	2855	2855	4
372	20231120	122700	32079635	2855	2855	2855	2855	2
373	20231120	122600	32073925	2855	2855	2855	2855	1
374	20231120	122500	32071070	2855	2850	2855	2850	7
375	20231120	122400	32051110	2855	2855	2855	2855	2
376	20231120	122300	32045400	2855	2855	2855	2855	421
377	20231120	122200	30843445	2855	2855	2855	2855	1
378	20231120	122100	30840590	2850	2850	2850	2850	0
379	20231120	122000	30840590	2850	2850	2850	2850	0
380	20231120	121900	30840590	2850	2850	2850	2850	0
381	20231120	121800	30840590	2850	2850	2850	2850	544
382	20231120	121700	29290190	2850	2850	2850	2850	0
383	20231120	121600	29290190	2850	2850	2850	2850	0
384	20231120	121500	29290190	2850	2850	2850	2850	0
385	20231120	121400	29290190	2850	2850	2850	2850	0
386	20231120	121300	29290190	2850	2850	2850	2850	0
387	20231120	121200	29290190	2850	2850	2850	2850	0
388	20231120	121100	29290190	2850	2850	2850	2850	0
389	20231120	121000	29290190	2850	2850	2850	2850	0
390	20231120	120900	29290190	2850	2850	2850	2850	0
391	20231120	120800	29290190	2850	2850	2850	2850	0
392	20231120	120700	29290190	2850	2850	2850	2850	0
393	20231120	120600	29290190	2850	2850	2850	2850	0
394	20231120	120500	29290190	2850	2850	2850	2850	0
395	20231120	120400	29290190	2850	2850	2850	2850	0
396	20231120	120300	29290190	2850	2850	2850	2850	0
397	20231120	120200	29290190	2850	2850	2850	2850	0
398	20231120	120100	29290190	2850	2850	2850	2850	0
399	20231120	120000	29290190	2850	2850	2850	2850	0
400	20231120	115900	29290190	2850	2850	2850	2850	0
401	20231120	115800	29290190	2850	2850	2850	2850	0
402	20231120	115700	29290190	2850	2850	2850	2850	0
403	20231120	115600	29290190	2850	2850	2850	2850	0
404	20231120	115500	29290190	2850	2850	2850	2850	0
405	20231120	115400	29290190	2850	2850	2850	2850	0
406	20231120	115300	29290190	2850	2850	2850	2850	0
407	20231120	115200	29290190	2850	2850	2850	2850	0
408	20231120	115100	29290190	2850	2850	2850	2850	0
409	20231120	115000	29290190	2850	2850	2850	2850	0
410	20231120	114900	29290190	2850	2850	2850	2850	0
411	20231120	114800	29290190	2850	2850	2850	2850	0
412	20231120	114700	29290190	2850	2850	2850	2850	0
413	20231120	114600	29290190	2850	2850	2850	2850	0
414	20231120	114500	29290190	2850	2850	2850	2850	0
415	20231120	114400	29290190	2850	2850	2850	2850	0
416	20231120	114300	29290190	2850	2850	2850	2850	0
417	20231120	114200	29290190	2850	2850	2850	2850	0
418	20231120	114100	29290190	2850	2850	2850	2850	0
419	20231120	114000	29290190	2850	2850	2850	2850	0
420	20231120	113900	29290190	2850	2850	2850	2850	0
421	20231120	113800	29290190	2850	2850	2850	2850	0
422	20231120	113700	29290190	2850	2850	2850	2850	0
423	20231120	113600	29290190	2850	2850	2850	2850	0
424	20231120	113500	29290190	2850	2850	2850	2850	0
425	20231120	113400	29290190	2850	2850	2850	2850	284
426	20231120	113300	28480790	2855	2855	2855	2855	0
427	20231120	113200	28480790	2855	2855	2855	2855	0
428	20231120	113100	28480790	2855	2855	2855	2855	0
429	20231120	113000	28480790	2855	2855	2855	2855	0
430	20231120	112900	28480790	2855	2855	2855	2855	350
431	20231120	112800	27481540	2855	2855	2855	2855	0
432	20231120	112700	27481540	2855	2855	2855	2855	0
433	20231120	112600	27481540	2855	2855	2855	2855	0
434	20231120	112500	27481540	2855	2855	2855	2855	0
435	20231120	112400	27481540	2855	2855	2855	2855	0
436	20231120	112300	27481540	2855	2855	2855	2855	10
437	20231120	112200	27452990	2855	2855	2855	2855	0
438	20231120	112100	27452990	2855	2855	2855	2855	0
439	20231120	112000	27452990	2855	2855	2855	2855	0
440	20231120	111900	27452990	2855	2855	2855	2855	0
441	20231120	111800	27452990	2855	2855	2855	2855	0
442	20231120	111700	27452990	2855	2855	2855	2855	0
443	20231120	111600	27452990	2855	2855	2855	2855	0
444	20231120	111500	27452990	2855	2855	2855	2855	0
445	20231120	111400	27452990	2855	2855	2855	2855	0
446	20231120	111300	27452990	2855	2855	2855	2855	0
447	20231120	111200	27452990	2855	2855	2855	2855	0
448	20231120	111100	27452990	2855	2855	2855	2855	0
449	20231120	111000	27452990	2855	2855	2855	2855	0
450	20231120	110900	27452990	2855	2855	2855	2855	0
451	20231120	110800	27452990	2855	2855	2855	2855	0
452	20231120	110700	27452990	2855	2855	2855	2855	0
453	20231120	110600	27452990	2855	2855	2855	2855	0
454	20231120	110500	27452990	2855	2855	2855	2855	0
455	20231120	110400	27452990	2855	2855	2855	2855	0
456	20231120	110300	27452990	2855	2855	2855	2855	0
457	20231120	110200	27452990	2855	2855	2855	2855	0
458	20231120	110100	27452990	2855	2855	2855	2855	0
459	20231120	110000	27452990	2855	2855	2855	2855	0
460	20231120	105900	27452990	2855	2855	2855	2855	0
461	20231120	105800	27452990	2855	2855	2855	2855	0
462	20231120	105700	27452990	2855	2855	2855	2855	1498
463	20231120	105600	23176200	2850	2850	2850	2850	0
464	20231120	105500	23176200	2850	2850	2850	2850	0
465	20231120	105400	23176200	2850	2855	2855	2850	65
466	20231120	105300	22990945	2855	2855	2855	2855	0
467	20231120	105200	22990945	2855	2855	2855	2855	0
468	20231120	105100	22990945	2855	2855	2855	2855	0
469	20231120	105000	22990945	2855	2855	2855	2855	0
470	20231120	104900	22990945	2855	2855	2855	2855	0
471	20231120	104800	22990945	2855	2855	2855	2855	8
472	20231120	104700	22968105	2860	2860	2860	2860	0
473	20231120	104600	22968105	2860	2860	2860	2860	0
474	20231120	104500	22968105	2860	2860	2860	2860	1
475	20231120	104400	22965245	2860	2860	2860	2860	0
476	20231120	104300	22965245	2860	2860	2860	2860	0
477	20231120	104200	22965245	2860	2855	2860	2855	342
478	20231120	104100	21988585	2855	2855	2855	2855	0
479	20231120	104000	21988585	2855	2855	2855	2855	2
480	20231120	103900	21982875	2850	2850	2850	2850	0
481	20231120	103800	21982875	2850	2850	2850	2850	0
482	20231120	103700	21982875	2850	2850	2850	2850	0
483	20231120	103600	21982875	2850	2850	2850	2850	0
484	20231120	103500	21982875	2850	2850	2850	2850	0
485	20231120	103400	21982875	2850	2850	2850	2850	0
486	20231120	103300	21982875	2850	2850	2850	2850	753
487	20231120	103200	19836825	2855	2855	2855	2855	0
488	20231120	103100	19836825	2855	2855	2855	2855	0
489	20231120	103000	19836825	2855	2855	2855	2855	0
490	20231120	102900	19836825	2855	2855	2855	2855	106
491	20231120	102800	19534195	2865	2865	2865	2865	0
492	20231120	102700	19534195	2865	2865	2865	2865	50
493	20231120	102600	19390945	2870	2870	2870	2870	0
494	20231120	102500	19390945	2870	2870	2870	2870	0
495	20231120	102400	19390945	2870	2870	2870	2870	0
496	20231120	102300	19390945	2870	2870	2870	2870	261
497	20231120	102200	18641875	2870	2870	2870	2870	0
498	20231120	102100	18641875	2870	2870	2870	2870	0
499	20231120	102000	18641875	2870	2870	2870	2870	0
500	20231120	101900	18641875	2870	2870	2870	2870	0
501	20231120	101800	18641875	2870	2870	2870	2870	0
502	20231120	101700	18641875	2870	2870	2870	2870	0
503	20231120	101600	18641875	2870	2870	2870	2870	0
504	20231120	101500	18641875	2870	2870	2870	2870	0
505	20231120	101400	18641875	2870	2870	2870	2870	0
506	20231120	101300	18641875	2870	2870	2870	2870	0
507	20231120	101200	18641875	2870	2870	2870	2870	0
508	20231120	101100	18641875	2870	2870	2870	2870	0
509	20231120	101000	18641875	2870	2870	2870	2870	0
510	20231120	100900	18641875	2870	2870	2870	2870	0
511	20231120	100800	18641875	2870	2870	2870	2870	0
512	20231120	100700	18641875	2870	2870	2870	2870	0
513	20231120	100600	18641875	2870	2870	2870	2870	0
514	20231120	100500	18641875	2870	2870	2870	2870	0
515	20231120	100400	18641875	2870	2870	2870	2870	0
516	20231120	100300	18641875	2870	2870	2870	2870	0
517	20231120	100200	18641875	2870	2870	2870	2870	0
518	20231120	100100	18641875	2870	2870	2870	2870	0
519	20231120	100000	18641875	2870	2870	2870	2870	1
520	20231120	095900	18639005	2870	2870	2870	2870	0
521	20231120	095800	18639005	2870	2870	2870	2870	4
522	20231120	095700	18627525	2850	2850	2850	2850	0
523	20231120	095600	18627525	2850	2860	2860	2850	1700
524	20231120	095500	13779735	2870	2870	2870	2870	0
525	20231120	095400	13779735	2870	2870	2870	2870	0
526	20231120	095300	13779735	2870	2870	2870	2870	0
527	20231120	095200	13779735	2870	2870	2870	2870	0
528	20231120	095100	13779735	2870	2870	2870	2870	1
529	20231120	095000	13776865	2875	2875	2875	2875	0
530	20231120	094900	13776865	2875	2875	2875	2875	0
531	20231120	094800	13776865	2875	2875	2875	2875	0
532	20231120	094700	13776865	2875	2875	2875	2875	170
533	20231120	094600	13288115	2880	2880	2880	2880	0
534	20231120	094500	13288115	2880	2880	2880	2880	0
535	20231120	094400	13288115	2880	2865	2880	2865	700
536	20231120	094300	11280205	2865	2865	2865	2865	0
537	20231120	094200	11280205	2865	2865	2865	2865	5
538	20231120	094100	11265880	2865	2865	2865	2865	5
539	20231120	094000	11251555	2870	2870	2870	2870	0
540	20231120	093900	11251555	2870	2870	2870	2870	0
541	20231120	093800	11251555	2870	2870	2870	2870	10
542	20231120	093700	11222855	2870	2870	2870	2870	174
543	20231120	093600	10723475	2865	2865	2865	2865	0
544	20231120	093500	10723475	2865	2865	2865	2865	40
545	20231120	093400	10608875	2865	2865	2865	2865	60
546	20231120	093300	10436975	2865	2865	2865	2865	0
547	20231120	093200	10436975	2865	2865	2865	2865	103
548	20231120	093100	10141880	2865	2865	2865	2865	364
549	20231120	093000	9099020	2865	2865	2865	2865	331
550	20231120	092900	8150705	2865	2865	2865	2865	190
551	20231120	092800	7606355	2865	2860	2865	2860	855
552	20231120	092700	5159875	2845	2845	2845	2845	0
553	20231120	092600	5159875	2845	2845	2845	2845	0
554	20231120	092500	5159875	2845	2845	2845	2845	0
555	20231120	092400	5159875	2845	2845	2845	2845	0
556	20231120	092300	5159875	2845	2845	2845	2845	0
557	20231120	092200	5159875	2845	2845	2845	2845	0
558	20231120	092100	5159875	2845	2845	2845	2845	0
559	20231120	092000	5159875	2845	2845	2845	2845	0
560	20231120	091900	5159875	2845	2845	2845	2845	0
561	20231120	091800	5159875	2845	2845	2845	2845	0
562	20231120	091700	5159875	2845	2845	2845	2845	0
563	20231120	091600	5159875	2845	2845	2845	2845	0
564	20231120	091500	5159875	2845	2845	2845	2845	0
565	20231120	091400	5159875	2845	2845	2845	2845	0
566	20231120	091300	5159875	2845	2845	2845	2845	5
567	20231120	091200	5145650	2860	2845	2860	2845	54
568	20231120	091100	4991450	2840	2840	2845	2840	103
569	20231120	091000	4698905	2840	2840	2840	2840	500
570	20231120	090900	3278905	2835	2835	2835	2835	69
571	20231120	090800	3083290	2835	2835	2840	2830	673
572	20231120	090700	1175355	2840	2840	2840	2840	0
573	20231120	090600	1175355	2840	2840	2840	2840	5
574	20231120	090500	1161155	2825	2825	2825	2825	0
575	20231120	090400	1161155	2825	2825	2825	2825	0
576	20231120	090300	1161155	2825	2825	2825	2825	0
577	20231120	090200	1161155	2825	2825	2825	2825	0
578	20231120	090100	1161155	2825	2825	2825	2825	0
579	20231120	090000	1161155	2825	2825	2825	2825	395