KissMeData/002290/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	183600	18593650	2860	2860	2860	2860	1267
3	20241101	183500	18593650	2860	2860	2860	2860	0
4	20241101	183400	18593650	2860	2860	2860	2860	0
5	20241101	183300	18593650	2860	2860	2860	2860	0
6	20241101	183200	18593650	2860	2860	2860	2860	0
7	20241101	183100	18593650	2860	2860	2860	2860	0
8	20241101	183000	18593650	2860	2860	2860	2860	0
9	20241101	182900	18593650	2860	2860	2860	2860	0
10	20241101	182800	18593650	2860	2860	2860	2860	0
11	20241101	182700	18593650	2860	2860	2860	2860	0
12	20241101	182600	18593650	2860	2860	2860	2860	0
13	20241101	182500	18593650	2860	2860	2860	2860	0
14	20241101	182400	18593650	2860	2860	2860	2860	0
15	20241101	182300	18593650	2860	2860	2860	2860	0
16	20241101	182200	18593650	2860	2860	2860	2860	0
17	20241101	182100	18593650	2860	2860	2860	2860	0
18	20241101	182000	18593650	2860	2860	2860	2860	0
19	20241101	181900	18593650	2860	2860	2860	2860	0
20	20241101	181800	18593650	2860	2860	2860	2860	0
21	20241101	181700	18593650	2860	2860	2860	2860	0
22	20241101	181600	18593650	2860	2860	2860	2860	0
23	20241101	181500	18593650	2860	2860	2860	2860	0
24	20241101	181400	18593650	2860	2860	2860	2860	0
25	20241101	181300	18593650	2860	2860	2860	2860	0
26	20241101	181200	18593650	2860	2860	2860	2860	0
27	20241101	181100	18593650	2860	2860	2860	2860	0
28	20241101	181000	18593650	2860	2860	2860	2860	0
29	20241101	180900	18593650	2860	2860	2860	2860	0
30	20241101	180800	18593650	2860	2860	2860	2860	0
31	20241101	180700	18593650	2860	2860	2860	2860	0
32	20241101	180600	18593650	2860	2860	2860	2860	1267
33	20241101	180500	18593650	2860	2860	2860	2860	0
34	20241101	180400	18593650	2860	2860	2860	2860	0
35	20241101	180300	18593650	2860	2860	2860	2860	0
36	20241101	180200	18593650	2860	2860	2860	2860	0
37	20241101	180100	18593650	2860	2860	2860	2860	0
38	20241101	180000	18593650	2860	2860	2860	2860	0
39	20241101	175900	18593650	2860	2860	2860	2860	0
40	20241101	175800	18593650	2860	2860	2860	2860	0
41	20241101	175700	18593650	2860	2860	2860	2860	0
42	20241101	175600	18593650	2860	2860	2860	2860	0
43	20241101	175500	18593650	2860	2860	2860	2860	0
44	20241101	175400	18593650	2860	2860	2860	2860	0
45	20241101	175300	18593650	2860	2860	2860	2860	0
46	20241101	175200	18593650	2860	2860	2860	2860	0
47	20241101	175100	18593650	2860	2860	2860	2860	0
48	20241101	175000	18593650	2860	2860	2860	2860	0
49	20241101	174900	18593650	2860	2860	2860	2860	0
50	20241101	174800	18593650	2860	2860	2860	2860	0
51	20241101	174700	18593650	2860	2860	2860	2860	0
52	20241101	174600	18593650	2860	2860	2860	2860	0
53	20241101	174500	18593650	2860	2860	2860	2860	0
54	20241101	174400	18593650	2860	2860	2860	2860	0
55	20241101	174300	18593650	2860	2860	2860	2860	0
56	20241101	174200	18593650	2860	2860	2860	2860	0
57	20241101	174100	18593650	2860	2860	2860	2860	0
58	20241101	174000	18593650	2860	2860	2860	2860	0
59	20241101	173900	18593650	2860	2860	2860	2860	0
60	20241101	173800	18593650	2860	2860	2860	2860	0
61	20241101	173700	18593650	2860	2860	2860	2860	0
62	20241101	173600	18593650	2860	2860	2860	2860	1267
63	20241101	173500	18593650	2860	2860	2860	2860	0
64	20241101	173400	18593650	2860	2860	2860	2860	0
65	20241101	173300	18593650	2860	2860	2860	2860	0
66	20241101	173200	18593650	2860	2860	2860	2860	0
67	20241101	173100	18593650	2860	2860	2860	2860	0
68	20241101	173000	18593650	2860	2860	2860	2860	0
69	20241101	172900	18593650	2860	2860	2860	2860	0
70	20241101	172800	18593650	2860	2860	2860	2860	0
71	20241101	172700	18593650	2860	2860	2860	2860	0
72	20241101	172600	18593650	2860	2860	2860	2860	0
73	20241101	172500	18593650	2860	2860	2860	2860	0
74	20241101	172400	18593650	2860	2860	2860	2860	0
75	20241101	172300	18593650	2860	2860	2860	2860	0
76	20241101	172200	18593650	2860	2860	2860	2860	0
77	20241101	172100	18593650	2860	2860	2860	2860	0
78	20241101	172000	18593650	2860	2860	2860	2860	0
79	20241101	171900	18593650	2860	2860	2860	2860	0
80	20241101	171800	18593650	2860	2860	2860	2860	0
81	20241101	171700	18593650	2860	2860	2860	2860	0
82	20241101	171600	18593650	2860	2860	2860	2860	0
83	20241101	171500	18593650	2860	2860	2860	2860	0
84	20241101	171400	18593650	2860	2860	2860	2860	0
85	20241101	171300	18593650	2860	2860	2860	2860	0
86	20241101	171200	18593650	2860	2860	2860	2860	0
87	20241101	171100	18593650	2860	2860	2860	2860	0
88	20241101	171000	18593650	2860	2860	2860	2860	0
89	20241101	170900	18593650	2860	2860	2860	2860	0
90	20241101	170800	18593650	2860	2860	2860	2860	0
91	20241101	170700	18593650	2860	2860	2860	2860	0
92	20241101	170600	18593650	2860	2860	2860	2860	1267
93	20241101	170500	18593650	2860	2860	2860	2860	0
94	20241101	170400	18593650	2860	2860	2860	2860	0
95	20241101	170300	18593650	2860	2860	2860	2860	0
96	20241101	170200	18593650	2860	2860	2860	2860	0
97	20241101	170100	18593650	2860	2860	2860	2860	0
98	20241101	170000	18593650	2860	2860	2860	2860	0
99	20241101	165900	18593650	2860	2860	2860	2860	0
100	20241101	165800	18593650	2860	2860	2860	2860	0
101	20241101	165700	18593650	2860	2860	2860	2860	0
102	20241101	165600	18593650	2860	2860	2860	2860	0
103	20241101	165500	18593650	2860	2860	2860	2860	0
104	20241101	165400	18593650	2860	2860	2860	2860	0
105	20241101	165300	18593650	2860	2860	2860	2860	0
106	20241101	165200	18593650	2860	2860	2860	2860	0
107	20241101	165100	18593650	2860	2860	2860	2860	0
108	20241101	165000	18593650	2860	2860	2860	2860	0
109	20241101	164900	18593650	2860	2860	2860	2860	0
110	20241101	164800	18593650	2860	2860	2860	2860	0
111	20241101	164700	18593650	2860	2860	2860	2860	0
112	20241101	164600	18593650	2860	2860	2860	2860	0
113	20241101	164500	18593650	2860	2860	2860	2860	0
114	20241101	164400	18593650	2860	2860	2860	2860	0
115	20241101	164300	18593650	2860	2860	2860	2860	0
116	20241101	164200	18593650	2860	2860	2860	2860	0
117	20241101	164100	18593650	2860	2860	2860	2860	0
118	20241101	164000	18593650	2860	2860	2860	2860	0
119	20241101	163900	18593650	2860	2860	2860	2860	0
120	20241101	163800	18593650	2860	2860	2860	2860	0
121	20241101	163700	18593650	2860	2860	2860	2860	0
122	20241101	163600	18593650	2860	2860	2860	2860	1267
123	20241101	163500	18593650	2860	2860	2860	2860	0
124	20241101	163400	18593650	2860	2860	2860	2860	0
125	20241101	163300	18593650	2860	2860	2860	2860	0
126	20241101	163200	18593650	2860	2860	2860	2860	0
127	20241101	163100	18593650	2860	2860	2860	2860	0
128	20241101	163000	18593650	2860	2860	2860	2860	0
129	20241101	162900	18593650	2860	2860	2860	2860	0
130	20241101	162800	18593650	2860	2860	2860	2860	0
131	20241101	162700	18593650	2860	2860	2860	2860	0
132	20241101	162600	18593650	2860	2860	2860	2860	0
133	20241101	162500	18593650	2860	2860	2860	2860	0
134	20241101	162400	18593650	2860	2860	2860	2860	0
135	20241101	162300	18593650	2860	2860	2860	2860	0
136	20241101	162200	18593650	2860	2860	2860	2860	0
137	20241101	162100	18593650	2860	2860	2860	2860	0
138	20241101	162000	18593650	2860	2860	2860	2860	0
139	20241101	161900	18593650	2860	2860	2860	2860	0
140	20241101	161800	18593650	2860	2860	2860	2860	0
141	20241101	161700	18593650	2860	2860	2860	2860	0
142	20241101	161600	18593650	2860	2860	2860	2860	0
143	20241101	161500	18593650	2860	2860	2860	2860	0
144	20241101	161400	18593650	2860	2860	2860	2860	0
145	20241101	161300	18593650	2860	2860	2860	2860	0
146	20241101	161200	18593650	2860	2860	2860	2860	0
147	20241101	161100	18593650	2860	2860	2860	2860	0
148	20241101	161000	18593650	2860	2860	2860	2860	0
149	20241101	160900	18593650	2860	2860	2860	2860	0
150	20241101	160800	18593650	2860	2860	2860	2860	0
151	20241101	160700	18593650	2860	2860	2860	2860	0
152	20241101	160600	18593650	2860	2860	2860	2860	1267
153	20241101	160500	18593650	2860	2860	2860	2860	0
154	20241101	160400	18593650	2860	2860	2860	2860	0
155	20241101	160300	18593650	2860	2860	2860	2860	0
156	20241101	160200	18593650	2860	2860	2860	2860	0
157	20241101	160100	18593650	2860	2860	2860	2860	0
158	20241101	160000	18593650	2860	2860	2860	2860	0
159	20241101	155900	18593650	2860	2860	2860	2860	0
160	20241101	155800	18593650	2860	2860	2860	2860	0
161	20241101	155700	18593650	2860	2860	2860	2860	0
162	20241101	155600	18593650	2860	2860	2860	2860	0
163	20241101	155500	18593650	2860	2860	2860	2860	0
164	20241101	155400	18593650	2860	2860	2860	2860	0
165	20241101	155300	18593650	2860	2860	2860	2860	0
166	20241101	155200	18593650	2860	2860	2860	2860	0
167	20241101	155100	18593650	2860	2860	2860	2860	0
168	20241101	155000	18593650	2860	2860	2860	2860	0
169	20241101	154900	18593650	2860	2860	2860	2860	0
170	20241101	154800	18593650	2860	2860	2860	2860	0
171	20241101	154700	18593650	2860	2860	2860	2860	0
172	20241101	154600	18593650	2860	2860	2860	2860	0
173	20241101	154500	18593650	2860	2860	2860	2860	0
174	20241101	154400	18593650	2860	2860	2860	2860	0
175	20241101	154300	18593650	2860	2860	2860	2860	0
176	20241101	154200	18593650	2860	2860	2860	2860	0
177	20241101	154100	18593650	2860	2860	2860	2860	0
178	20241101	154000	18593650	2860	2860	2860	2860	0
179	20241101	153900	18593650	2860	2860	2860	2860	0
180	20241101	153800	18593650	2860	2860	2860	2860	0
181	20241101	153700	18593650	2860	2860	2860	2860	0
182	20241101	153600	18593650	2860	2860	2860	2860	1267
183	20241101	153500	18593650	2860	2860	2860	2860	0
184	20241101	153400	18593650	2860	2860	2860	2860	0
185	20241101	153300	18593650	2860	2860	2860	2860	0
186	20241101	153200	18593650	2860	2860	2860	2860	0
187	20241101	153100	18593650	2860	2860	2860	2860	0
188	20241101	153000	18593650	2860	2860	2860	2860	1267
189	20241101	152900	14970030	2850	2850	2850	2850	0
190	20241101	152800	14970030	2850	2850	2850	2850	0
191	20241101	152700	14970030	2850	2850	2850	2850	0
192	20241101	152600	14970030	2850	2850	2850	2850	0
193	20241101	152500	14970030	2850	2850	2850	2850	0
194	20241101	152400	14970030	2850	2850	2850	2850	0
195	20241101	152300	14970030	2850	2850	2850	2850	0
196	20241101	152200	14970030	2850	2850	2850	2850	0
197	20241101	152100	14970030	2850	2850	2850	2850	0
198	20241101	152000	14970030	2850	2850	2850	2850	0
199	20241101	151900	14970030	2850	2845	2850	2845	91
200	20241101	151800	14710885	2845	2845	2845	2845	0
201	20241101	151700	14710885	2845	2845	2845	2845	0
202	20241101	151600	14710885	2845	2845	2845	2845	0
203	20241101	151500	14710885	2845	2845	2845	2845	0
204	20241101	151400	14710885	2845	2845	2845	2845	1
205	20241101	151300	14708040	2845	2845	2845	2845	0
206	20241101	151200	14708040	2845	2840	2845	2840	6
207	20241101	151100	14690990	2840	2840	2840	2840	0
208	20241101	151000	14690990	2840	2840	2840	2840	11
209	20241101	150900	14659750	2840	2840	2840	2840	3
210	20241101	150800	14651230	2845	2845	2845	2845	0
211	20241101	150700	14651230	2845	2845	2845	2845	0
212	20241101	150600	14651230	2845	2845	2845	2845	0
213	20241101	150500	14651230	2845	2845	2845	2845	0
214	20241101	150400	14651230	2845	2845	2845	2845	0
215	20241101	150300	14651230	2845	2845	2845	2845	0
216	20241101	150200	14651230	2845	2845	2845	2845	0
217	20241101	150100	14651230	2845	2845	2845	2845	0
218	20241101	150000	14651230	2845	2845	2845	2845	0
219	20241101	145900	14651230	2845	2845	2845	2845	6
220	20241101	145800	14634160	2850	2850	2850	2850	29
221	20241101	145700	14551510	2860	2860	2860	2860	0
222	20241101	145600	14551510	2860	2850	2860	2850	20
223	20241101	145500	14494480	2850	2850	2850	2850	1
224	20241101	145400	14491630	2860	2860	2860	2860	0
225	20241101	145300	14491630	2860	2860	2860	2860	0
226	20241101	145200	14491630	2860	2850	2860	2850	308
227	20241101	145100	13612160	2845	2845	2845	2845	58
228	20241101	145000	13447150	2845	2845	2845	2845	0
229	20241101	144900	13447150	2845	2845	2845	2845	1
230	20241101	144800	13444305	2840	2840	2840	2840	0
231	20241101	144700	13444305	2840	2840	2840	2840	0
232	20241101	144600	13444305	2840	2840	2840	2840	12
233	20241101	144500	13410225	2850	2850	2850	2850	0
234	20241101	144400	13410225	2850	2850	2850	2850	0
235	20241101	144300	13410225	2850	2850	2850	2850	0
236	20241101	144200	13410225	2850	2850	2850	2850	0
237	20241101	144100	13410225	2850	2850	2850	2850	0
238	20241101	144000	13410225	2850	2850	2850	2850	0
239	20241101	143900	13410225	2850	2850	2850	2850	14
240	20241101	143800	13370325	2850	2850	2850	2850	0
241	20241101	143700	13370325	2850	2850	2850	2850	0
242	20241101	143600	13370325	2850	2850	2850	2850	0
243	20241101	143500	13370325	2850	2850	2850	2850	0
244	20241101	143400	13370325	2850	2850	2850	2850	0
245	20241101	143300	13370325	2850	2850	2850	2850	0
246	20241101	143200	13370325	2850	2850	2850	2850	0
247	20241101	143100	13370325	2850	2850	2850	2850	14
248	20241101	143000	13330425	2850	2850	2850	2850	7
249	20241101	142900	13310475	2850	2850	2850	2850	19
250	20241101	142800	13256325	2845	2845	2845	2845	0
251	20241101	142700	13256325	2845	2845	2845	2845	0
252	20241101	142600	13256325	2845	2845	2845	2845	12
253	20241101	142500	13222185	2845	2845	2845	2845	0
254	20241101	142400	13222185	2845	2845	2845	2845	0
255	20241101	142300	13222185	2845	2845	2845	2845	40
256	20241101	142200	13108385	2845	2845	2845	2845	0
257	20241101	142100	13108385	2845	2845	2845	2845	0
258	20241101	142000	13108385	2845	2845	2845	2845	0
259	20241101	141900	13108385	2845	2845	2845	2845	0
260	20241101	141800	13108385	2845	2845	2845	2845	0
261	20241101	141700	13108385	2845	2845	2845	2845	0
262	20241101	141600	13108385	2845	2845	2845	2845	0
263	20241101	141500	13108385	2845	2845	2845	2845	0
264	20241101	141400	13108385	2845	2845	2845	2845	0
265	20241101	141300	13108385	2845	2845	2845	2845	0
266	20241101	141200	13108385	2845	2845	2845	2845	0
267	20241101	141100	13108385	2845	2845	2845	2845	8
268	20241101	141000	13085625	2860	2860	2860	2860	0
269	20241101	140900	13085625	2860	2860	2860	2860	0
270	20241101	140800	13085625	2860	2860	2860	2860	0
271	20241101	140700	13085625	2860	2860	2860	2860	0
272	20241101	140600	13085625	2860	2850	2860	2850	6
273	20241101	140500	13068515	2855	2855	2855	2855	0
274	20241101	140400	13068515	2855	2855	2855	2855	0
275	20241101	140300	13068515	2855	2855	2855	2855	0
276	20241101	140200	13068515	2855	2855	2855	2855	3
277	20241101	140100	13059950	2850	2850	2850	2850	26
278	20241101	140000	12985850	2855	2855	2855	2855	0
279	20241101	135900	12985850	2855	2855	2855	2855	0
280	20241101	135800	12985850	2855	2855	2855	2855	0
281	20241101	135700	12985850	2855	2855	2855	2855	4
282	20241101	135600	12974430	2850	2850	2850	2850	0
283	20241101	135500	12974430	2850	2850	2850	2850	0
284	20241101	135400	12974430	2850	2850	2850	2850	0
285	20241101	135300	12974430	2850	2850	2850	2850	0
286	20241101	135200	12974430	2850	2850	2850	2850	0
287	20241101	135100	12974430	2850	2850	2865	2850	42
288	20241101	135000	12854645	2845	2845	2845	2845	2
289	20241101	134900	12848955	2845	2845	2845	2845	0
290	20241101	134800	12848955	2845	2845	2845	2845	0
291	20241101	134700	12848955	2845	2845	2845	2845	0
292	20241101	134600	12848955	2845	2845	2845	2845	12
293	20241101	134500	12814815	2860	2860	2860	2860	0
294	20241101	134400	12814815	2860	2850	2860	2850	2
295	20241101	134300	12809105	2865	2840	2865	2840	500
296	20241101	134200	11380810	2835	2835	2835	2835	23
297	20241101	134100	11315605	2840	2840	2840	2840	0
298	20241101	134000	11315605	2840	2840	2840	2840	0
299	20241101	133900	11315605	2840	2840	2840	2840	0
300	20241101	133800	11315605	2840	2835	2840	2835	10
301	20241101	133700	11287245	2835	2835	2835	2835	100
302	20241101	133600	11003745	2840	2840	2840	2840	0
303	20241101	133500	11003745	2840	2840	2840	2840	0
304	20241101	133400	11003745	2840	2840	2840	2840	0
305	20241101	133300	11003745	2840	2840	2840	2840	1
306	20241101	133200	11000905	2835	2835	2835	2830	361
307	20241101	133100	9978700	2835	2835	2835	2835	12
308	20241101	133000	9944680	2845	2845	2845	2845	0
309	20241101	132900	9944680	2845	2845	2845	2845	0
310	20241101	132800	9944680	2845	2845	2845	2845	0
311	20241101	132700	9944680	2845	2845	2845	2845	0
312	20241101	132600	9944680	2845	2845	2845	2845	0
313	20241101	132500	9944680	2845	2845	2845	2845	0
314	20241101	132400	9944680	2845	2845	2845	2845	0
315	20241101	132300	9944680	2845	2845	2845	2845	0
316	20241101	132200	9944680	2845	2845	2845	2845	0
317	20241101	132100	9944680	2845	2845	2845	2845	0
318	20241101	132000	9944680	2845	2845	2845	2845	0
319	20241101	131900	9944680	2845	2845	2845	2845	0
320	20241101	131800	9944680	2845	2845	2845	2845	0
321	20241101	131700	9944680	2845	2845	2845	2845	0
322	20241101	131600	9944680	2845	2845	2845	2845	0
323	20241101	131500	9944680	2845	2845	2845	2845	0
324	20241101	131400	9944680	2845	2845	2845	2845	0
325	20241101	131300	9944680	2845	2845	2845	2845	1
326	20241101	131200	9941835	2830	2830	2830	2830	0
327	20241101	131100	9941835	2830	2830	2830	2830	0
328	20241101	131000	9941835	2830	2830	2830	2830	0
329	20241101	130900	9941835	2830	2830	2830	2830	0
330	20241101	130800	9941835	2830	2830	2830	2830	0
331	20241101	130700	9941835	2830	2830	2830	2830	0
332	20241101	130600	9941835	2830	2830	2830	2830	0
333	20241101	130500	9941835	2830	2830	2830	2830	0
334	20241101	130400	9941835	2830	2830	2830	2830	45
335	20241101	130300	9814485	2830	2830	2830	2830	0
336	20241101	130200	9814485	2830	2830	2830	2830	0
337	20241101	130100	9814485	2830	2830	2830	2830	0
338	20241101	130000	9814485	2830	2830	2830	2830	0
339	20241101	125900	9814485	2830	2830	2830	2830	0
340	20241101	125800	9814485	2830	2830	2830	2830	0
341	20241101	125700	9814485	2830	2830	2830	2830	0
342	20241101	125600	9814485	2830	2830	2830	2830	0
343	20241101	125500	9814485	2830	2835	2835	2830	1500
344	20241101	125400	5568265	2835	2835	2835	2835	56
345	20241101	125300	5409505	2835	2835	2835	2835	0
346	20241101	125200	5409505	2835	2835	2835	2835	0
347	20241101	125100	5409505	2835	2835	2835	2835	0
348	20241101	125000	5409505	2835	2835	2835	2835	7
349	20241101	124900	5389660	2835	2835	2835	2835	12
350	20241101	124800	5355640	2835	2835	2835	2835	0
351	20241101	124700	5355640	2835	2835	2835	2835	0
352	20241101	124600	5355640	2835	2835	2835	2835	0
353	20241101	124500	5355640	2835	2835	2835	2835	12
354	20241101	124400	5321620	2835	2835	2835	2835	0
355	20241101	124300	5321620	2835	2835	2835	2835	0
356	20241101	124200	5321620	2835	2835	2835	2835	0
357	20241101	124100	5321620	2835	2835	2835	2835	0
358	20241101	124000	5321620	2835	2835	2835	2835	0
359	20241101	123900	5321620	2835	2835	2835	2835	0
360	20241101	123800	5321620	2835	2835	2835	2835	2
361	20241101	123700	5315950	2835	2835	2835	2835	1
362	20241101	123600	5313115	2835	2835	2835	2835	14
363	20241101	123500	5273425	2835	2835	2835	2835	1
364	20241101	123400	5270590	2835	2835	2835	2835	1
365	20241101	123300	5267755	2835	2835	2835	2835	0
366	20241101	123200	5267755	2835	2835	2835	2835	0
367	20241101	123100	5267755	2835	2835	2835	2835	12
368	20241101	123000	5233735	2835	2835	2835	2835	12
369	20241101	122900	5199715	2840	2840	2840	2840	0
370	20241101	122800	5199715	2840	2840	2840	2840	0
371	20241101	122700	5199715	2840	2840	2840	2840	0
372	20241101	122600	5199715	2840	2840	2840	2840	0
373	20241101	122500	5199715	2840	2840	2840	2840	0
374	20241101	122400	5199715	2840	2840	2840	2840	1
375	20241101	122300	5196875	2835	2835	2835	2835	0
376	20241101	122200	5196875	2835	2835	2835	2835	0
377	20241101	122100	5196875	2835	2835	2835	2835	12
378	20241101	122000	5162855	2840	2840	2840	2840	0
379	20241101	121900	5162855	2840	2840	2840	2840	0
380	20241101	121800	5162855	2840	2840	2840	2840	1
381	20241101	121700	5160015	2835	2835	2835	2835	0
382	20241101	121600	5160015	2835	2835	2835	2835	12
383	20241101	121500	5125995	2840	2840	2840	2840	0
384	20241101	121400	5125995	2840	2840	2840	2840	0
385	20241101	121300	5125995	2840	2840	2840	2840	0
386	20241101	121200	5125995	2840	2840	2840	2840	0
387	20241101	121100	5125995	2840	2840	2840	2840	3
388	20241101	121000	5117475	2840	2840	2840	2840	0
389	20241101	120900	5117475	2840	2840	2840	2840	0
390	20241101	120800	5117475	2840	2840	2840	2840	0
391	20241101	120700	5117475	2840	2840	2840	2840	12
392	20241101	120600	5083395	2840	2840	2840	2840	0
393	20241101	120500	5083395	2840	2840	2840	2840	0
394	20241101	120400	5083395	2840	2840	2840	2840	0
395	20241101	120300	5083395	2840	2840	2840	2840	0
396	20241101	120200	5083395	2840	2840	2840	2840	0
397	20241101	120100	5083395	2840	2840	2840	2840	12
398	20241101	120000	5049315	2840	2840	2840	2840	0
399	20241101	115900	5049315	2840	2840	2840	2840	0
400	20241101	115800	5049315	2840	2840	2840	2840	0
401	20241101	115700	5049315	2840	2840	2840	2840	34
402	20241101	115600	4952755	2860	2860	2860	2860	0
403	20241101	115500	4952755	2860	2860	2860	2860	0
404	20241101	115400	4952755	2860	2860	2860	2860	0
405	20241101	115300	4952755	2860	2845	2860	2845	30
406	20241101	115200	4867300	2835	2835	2835	2835	0
407	20241101	115100	4867300	2835	2840	2840	2835	50
408	20241101	115000	4725320	2840	2840	2840	2840	0
409	20241101	114900	4725320	2840	2840	2840	2840	0
410	20241101	114800	4725320	2840	2840	2840	2840	0
411	20241101	114700	4725320	2840	2840	2840	2840	0
412	20241101	114600	4725320	2840	2840	2840	2840	12
413	20241101	114500	4691240	2845	2845	2845	2845	26
414	20241101	114400	4617270	2860	2860	2860	2860	0
415	20241101	114300	4617270	2860	2860	2860	2860	0
416	20241101	114200	4617270	2860	2860	2860	2860	0
417	20241101	114100	4617270	2860	2860	2860	2860	0
418	20241101	114000	4617270	2860	2860	2860	2860	0
419	20241101	113900	4617270	2860	2850	2860	2850	20
420	20241101	113800	4560180	2850	2850	2850	2850	0
421	20241101	113700	4560180	2850	2850	2850	2850	0
422	20241101	113600	4560180	2850	2850	2850	2850	0
423	20241101	113500	4560180	2850	2845	2850	2845	53
424	20241101	113400	4409365	2855	2855	2855	2855	0
425	20241101	113300	4409365	2855	2855	2855	2855	0
426	20241101	113200	4409365	2855	2855	2855	2855	0
427	20241101	113100	4409365	2855	2855	2855	2855	0
428	20241101	113000	4409365	2855	2855	2855	2855	0
429	20241101	112900	4409365	2855	2855	2855	2855	0
430	20241101	112800	4409365	2855	2855	2855	2855	0
431	20241101	112700	4409365	2855	2855	2855	2855	0
432	20241101	112600	4409365	2855	2855	2855	2855	0
433	20241101	112500	4409365	2855	2855	2855	2855	0
434	20241101	112400	4409365	2855	2855	2855	2855	0
435	20241101	112300	4409365	2855	2855	2855	2855	0
436	20241101	112200	4409365	2855	2855	2855	2855	0
437	20241101	112100	4409365	2855	2855	2855	2855	0
438	20241101	112000	4409365	2855	2855	2855	2855	0
439	20241101	111900	4409365	2855	2855	2855	2855	0
440	20241101	111800	4409365	2855	2855	2855	2855	2
441	20241101	111700	4403655	2860	2860	2860	2860	0
442	20241101	111600	4403655	2860	2860	2860	2860	0
443	20241101	111500	4403655	2860	2860	2860	2860	0
444	20241101	111400	4403655	2860	2860	2860	2860	0
445	20241101	111300	4403655	2860	2860	2860	2860	10
446	20241101	111200	4375055	2855	2855	2855	2855	0
447	20241101	111100	4375055	2855	2855	2855	2855	12
448	20241101	111000	4340795	2855	2855	2855	2855	4
449	20241101	110900	4329375	2855	2855	2855	2855	0
450	20241101	110800	4329375	2855	2855	2855	2855	13
451	20241101	110700	4292260	2855	2855	2855	2855	5
452	20241101	110600	4277985	2855	2855	2855	2855	5
453	20241101	110500	4263710	2855	2855	2855	2855	16
454	20241101	110400	4218030	2845	2845	2860	2845	43
455	20241101	110300	4095415	2840	2840	2840	2840	0
456	20241101	110200	4095415	2840	2840	2840	2840	0
457	20241101	110100	4095415	2840	2840	2840	2840	12
458	20241101	110000	4061335	2840	2840	2840	2840	0
459	20241101	105900	4061335	2840	2840	2840	2840	30
460	20241101	105800	3976135	2835	2835	2835	2835	0
461	20241101	105700	3976135	2835	2835	2835	2835	0
462	20241101	105600	3976135	2835	2835	2835	2835	12
463	20241101	105500	3942115	2835	2835	2835	2835	0
464	20241101	105400	3942115	2835	2835	2835	2835	0
465	20241101	105300	3942115	2835	2835	2835	2835	0
466	20241101	105200	3942115	2835	2835	2835	2835	0
467	20241101	105100	3942115	2835	2835	2835	2835	12
468	20241101	105000	3908095	2835	2835	2835	2835	0
469	20241101	104900	3908095	2835	2835	2835	2835	0
470	20241101	104800	3908095	2835	2835	2835	2835	0
471	20241101	104700	3908095	2835	2835	2835	2835	0
472	20241101	104600	3908095	2835	2835	2835	2835	12
473	20241101	104500	3874075	2840	2840	2840	2840	0
474	20241101	104400	3874075	2840	2840	2840	2840	0
475	20241101	104300	3874075	2840	2840	2840	2840	0
476	20241101	104200	3874075	2840	2840	2840	2840	0
477	20241101	104100	3874075	2840	2840	2840	2840	0
478	20241101	104000	3874075	2840	2840	2840	2840	0
479	20241101	103900	3874075	2840	2840	2840	2840	0
480	20241101	103800	3874075	2840	2840	2840	2840	6
481	20241101	103700	3857035	2840	2840	2840	2840	0
482	20241101	103600	3857035	2840	2840	2840	2840	8
483	20241101	103500	3834315	2855	2855	2855	2855	0
484	20241101	103400	3834315	2855	2855	2855	2845	4
485	20241101	103300	3822905	2840	2840	2840	2840	12
486	20241101	103200	3788825	2840	2840	2840	2840	161
487	20241101	103100	3331585	2840	2840	2840	2840	0
488	20241101	103000	3331585	2840	2840	2840	2840	0
489	20241101	102900	3331585	2840	2840	2840	2840	0
490	20241101	102800	3331585	2840	2840	2840	2840	0
491	20241101	102700	3331585	2840	2840	2840	2840	24
492	20241101	102600	3263425	2840	2840	2840	2840	0
493	20241101	102500	3263425	2840	2840	2840	2840	0
494	20241101	102400	3263425	2840	2840	2840	2840	0
495	20241101	102300	3263425	2840	2840	2840	2840	0
496	20241101	102200	3263425	2840	2840	2840	2840	0
497	20241101	102100	3263425	2840	2840	2840	2840	0
498	20241101	102000	3263425	2840	2840	2840	2840	0
499	20241101	101900	3263425	2840	2840	2840	2840	0
500	20241101	101800	3263425	2840	2840	2840	2840	0
501	20241101	101700	3263425	2840	2840	2840	2840	12
502	20241101	101600	3229345	2840	2840	2840	2840	0
503	20241101	101500	3229345	2840	2840	2840	2840	0
504	20241101	101400	3229345	2840	2840	2840	2840	0
505	20241101	101300	3229345	2840	2840	2840	2840	0
506	20241101	101200	3229345	2840	2840	2840	2840	0
507	20241101	101100	3229345	2840	2840	2840	2840	12
508	20241101	101000	3195265	2840	2840	2840	2840	12
509	20241101	100900	3161185	2840	2840	2840	2840	22
510	20241101	100800	3098705	2840	2840	2840	2840	73
511	20241101	100700	2891385	2840	2840	2840	2840	0
512	20241101	100600	2891385	2840	2840	2840	2840	12
513	20241101	100500	2857305	2845	2845	2845	2845	0
514	20241101	100400	2857305	2845	2845	2845	2845	0
515	20241101	100300	2857305	2845	2845	2845	2845	4
516	20241101	100200	2845925	2845	2845	2845	2845	257
517	20241101	100100	2114760	2845	2845	2845	2845	12
518	20241101	100000	2080620	2845	2845	2845	2845	0
519	20241101	095900	2080620	2845	2845	2845	2845	0
520	20241101	095800	2080620	2845	2845	2845	2845	0
521	20241101	095700	2080620	2845	2845	2845	2845	0
522	20241101	095600	2080620	2845	2845	2845	2845	12
523	20241101	095500	2046480	2845	2845	2845	2845	1
524	20241101	095400	2043635	2840	2840	2840	2840	0
525	20241101	095300	2043635	2840	2840	2840	2840	0
526	20241101	095200	2043635	2840	2840	2840	2840	0
527	20241101	095100	2043635	2840	2840	2840	2840	12
528	20241101	095000	2009555	2840	2840	2840	2840	0
529	20241101	094900	2009555	2840	2845	2845	2840	17
530	20241101	094800	1961250	2845	2845	2845	2845	0
531	20241101	094700	1961250	2845	2845	2845	2845	2
532	20241101	094600	1955560	2845	2845	2845	2845	4
533	20241101	094500	1944180	2840	2840	2840	2840	0
534	20241101	094400	1944180	2840	2840	2840	2840	0
535	20241101	094300	1944180	2840	2840	2840	2840	0
536	20241101	094200	1944180	2840	2840	2840	2840	30
537	20241101	094100	1858980	2840	2840	2840	2840	12
538	20241101	094000	1824900	2840	2840	2840	2840	0
539	20241101	093900	1824900	2840	2840	2840	2840	0
540	20241101	093800	1824900	2840	2840	2840	2840	44
541	20241101	093700	1699940	2845	2845	2845	2845	12
542	20241101	093600	1665800	2850	2850	2850	2850	0
543	20241101	093500	1665800	2850	2850	2850	2850	0
544	20241101	093400	1665800	2850	2850	2850	2850	0
545	20241101	093300	1665800	2850	2850	2850	2850	0
546	20241101	093200	1665800	2850	2850	2850	2850	0
547	20241101	093100	1665800	2850	2850	2850	2850	0
548	20241101	093000	1665800	2850	2850	2850	2850	0
549	20241101	092900	1665800	2850	2850	2850	2850	0
550	20241101	092800	1665800	2850	2850	2850	2850	0
551	20241101	092700	1665800	2850	2850	2850	2850	0
552	20241101	092600	1665800	2850	2850	2850	2850	0
553	20241101	092500	1665800	2850	2850	2850	2850	12
554	20241101	092400	1631600	2855	2855	2855	2855	0
555	20241101	092300	1631600	2855	2855	2855	2855	0
556	20241101	092200	1631600	2855	2855	2855	2855	0
557	20241101	092100	1631600	2855	2855	2855	2855	0
558	20241101	092000	1631600	2855	2855	2855	2855	0
559	20241101	091900	1631600	2855	2855	2855	2855	0
560	20241101	091800	1631600	2855	2855	2855	2855	0
561	20241101	091700	1631600	2855	2855	2855	2855	0
562	20241101	091600	1631600	2855	2855	2855	2855	0
563	20241101	091500	1631600	2855	2855	2855	2855	1
564	20241101	091400	1628745	2830	2840	2840	2830	43
565	20241101	091300	1506765	2865	2845	2865	2845	100
566	20241101	091200	1221365	2845	2845	2845	2845	0
567	20241101	091100	1221365	2845	2845	2845	2845	200
568	20241101	091000	652365	2840	2850	2850	2840	40
569	20241101	090900	538510	2860	2860	2860	2860	0
570	20241101	090800	538510	2860	2860	2860	2860	0
571	20241101	090700	538510	2860	2860	2860	2860	10
572	20241101	090600	509910	2860	2860	2860	2860	0
573	20241101	090500	509910	2860	2860	2860	2860	0
574	20241101	090400	509910	2860	2860	2860	2860	0
575	20241101	090300	509910	2860	2860	2860	2860	0
576	20241101	090200	509910	2860	2860	2860	2860	0
577	20241101	090100	509910	2860	2860	2860	2860	0
578	20241101	090000	509910	2860	2865	2865	2860	178