KissMeData/000540/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	183100	122344385	2985	2985	2985	2985	2500
3	20231130	183000	122344385	2985	2985	2985	2985	0
4	20231130	182900	122344385	2985	2985	2985	2985	0
5	20231130	182800	122344385	2985	2985	2985	2985	0
6	20231130	182700	122344385	2985	2985	2985	2985	0
7	20231130	182600	122344385	2985	2985	2985	2985	0
8	20231130	182500	122344385	2985	2985	2985	2985	0
9	20231130	182400	122344385	2985	2985	2985	2985	0
10	20231130	182300	122344385	2985	2985	2985	2985	0
11	20231130	182200	122344385	2985	2985	2985	2985	0
12	20231130	182100	122344385	2985	2985	2985	2985	0
13	20231130	182000	122344385	2985	2985	2985	2985	0
14	20231130	181900	122344385	2985	2985	2985	2985	0
15	20231130	181800	122344385	2985	2985	2985	2985	0
16	20231130	181700	122344385	2985	2985	2985	2985	0
17	20231130	181600	122344385	2985	2985	2985	2985	0
18	20231130	181500	122344385	2985	2985	2985	2985	0
19	20231130	181400	122344385	2985	2985	2985	2985	0
20	20231130	181300	122344385	2985	2985	2985	2985	0
21	20231130	181200	122344385	2985	2985	2985	2985	0
22	20231130	181100	122344385	2985	2985	2985	2985	0
23	20231130	181000	122344385	2985	2985	2985	2985	0
24	20231130	180900	122344385	2985	2985	2985	2985	0
25	20231130	180800	122344385	2985	2985	2985	2985	0
26	20231130	180700	122344385	2985	2985	2985	2985	0
27	20231130	180600	122344385	2985	2985	2985	2985	0
28	20231130	180500	122344385	2985	2985	2985	2985	0
29	20231130	180400	122344385	2985	2985	2985	2985	0
30	20231130	180300	122344385	2985	2985	2985	2985	0
31	20231130	180200	122344385	2985	2985	2985	2985	0
32	20231130	180100	122344385	2985	2985	2985	2985	2500
33	20231130	180000	122344385	2985	2985	2985	2985	0
34	20231130	175900	122344385	2985	2985	2985	2985	0
35	20231130	175800	122344385	2985	2985	2985	2985	0
36	20231130	175700	122344385	2985	2985	2985	2985	0
37	20231130	175600	122344385	2985	2985	2985	2985	0
38	20231130	175500	122344385	2985	2985	2985	2985	0
39	20231130	175400	122344385	2985	2985	2985	2985	0
40	20231130	175300	122344385	2985	2985	2985	2985	0
41	20231130	175200	122344385	2985	2985	2985	2985	0
42	20231130	175100	122344385	2985	2985	2985	2985	0
43	20231130	175000	122344385	2985	2985	2985	2985	0
44	20231130	174900	122344385	2985	2985	2985	2985	0
45	20231130	174800	122344385	2985	2985	2985	2985	0
46	20231130	174700	122344385	2985	2985	2985	2985	0
47	20231130	174600	122344385	2985	2985	2985	2985	0
48	20231130	174500	122344385	2985	2985	2985	2985	0
49	20231130	174400	122344385	2985	2985	2985	2985	0
50	20231130	174300	122344385	2985	2985	2985	2985	0
51	20231130	174200	122344385	2985	2985	2985	2985	0
52	20231130	174100	122344385	2985	2985	2985	2985	0
53	20231130	174000	122344385	2985	2985	2985	2985	0
54	20231130	173900	122344385	2985	2985	2985	2985	0
55	20231130	173800	122344385	2985	2985	2985	2985	0
56	20231130	173700	122344385	2985	2985	2985	2985	0
57	20231130	173600	122344385	2985	2985	2985	2985	0
58	20231130	173500	122344385	2985	2985	2985	2985	0
59	20231130	173400	122344385	2985	2985	2985	2985	0
60	20231130	173300	122344385	2985	2985	2985	2985	0
61	20231130	173200	122344385	2985	2985	2985	2985	0
62	20231130	173100	122344385	2985	2985	2985	2985	2500
63	20231130	173000	122344385	2985	2985	2985	2985	0
64	20231130	172900	122344385	2985	2985	2985	2985	0
65	20231130	172800	122344385	2985	2985	2985	2985	0
66	20231130	172700	122344385	2985	2985	2985	2985	0
67	20231130	172600	122344385	2985	2985	2985	2985	0
68	20231130	172500	122344385	2985	2985	2985	2985	0
69	20231130	172400	122344385	2985	2985	2985	2985	0
70	20231130	172300	122344385	2985	2985	2985	2985	0
71	20231130	172200	122344385	2985	2985	2985	2985	0
72	20231130	172100	122344385	2985	2985	2985	2985	0
73	20231130	172000	122344385	2985	2985	2985	2985	0
74	20231130	171900	122344385	2985	2985	2985	2985	0
75	20231130	171800	122344385	2985	2985	2985	2985	0
76	20231130	171700	122344385	2985	2985	2985	2985	0
77	20231130	171600	122344385	2985	2985	2985	2985	0
78	20231130	171500	122344385	2985	2985	2985	2985	0
79	20231130	171400	122344385	2985	2985	2985	2985	0
80	20231130	171300	122344385	2985	2985	2985	2985	0
81	20231130	171200	122344385	2985	2985	2985	2985	0
82	20231130	171100	122344385	2985	2985	2985	2985	0
83	20231130	171000	122344385	2985	2985	2985	2985	0
84	20231130	170900	122344385	2985	2985	2985	2985	0
85	20231130	170800	122344385	2985	2985	2985	2985	0
86	20231130	170700	122344385	2985	2985	2985	2985	0
87	20231130	170600	122344385	2985	2985	2985	2985	0
88	20231130	170500	122344385	2985	2985	2985	2985	0
89	20231130	170400	122344385	2985	2985	2985	2985	0
90	20231130	170300	122344385	2985	2985	2985	2985	0
91	20231130	170200	122344385	2985	2985	2985	2985	0
92	20231130	170100	122344385	2985	2985	2985	2985	2500
93	20231130	170000	122344385	2985	2985	2985	2985	0
94	20231130	165900	122344385	2985	2985	2985	2985	0
95	20231130	165800	122344385	2985	2985	2985	2985	0
96	20231130	165700	122344385	2985	2985	2985	2985	0
97	20231130	165600	122344385	2985	2985	2985	2985	0
98	20231130	165500	122344385	2985	2985	2985	2985	0
99	20231130	165400	122344385	2985	2985	2985	2985	0
100	20231130	165300	122344385	2985	2985	2985	2985	0
101	20231130	165200	122344385	2985	2985	2985	2985	0
102	20231130	165100	122344385	2985	2985	2985	2985	0
103	20231130	165000	122344385	2985	2985	2985	2985	0
104	20231130	164900	122344385	2985	2985	2985	2985	0
105	20231130	164800	122344385	2985	2985	2985	2985	0
106	20231130	164700	122344385	2985	2985	2985	2985	0
107	20231130	164600	122344385	2985	2985	2985	2985	0
108	20231130	164500	122344385	2985	2985	2985	2985	0
109	20231130	164400	122344385	2985	2985	2985	2985	0
110	20231130	164300	122344385	2985	2985	2985	2985	0
111	20231130	164200	122344385	2985	2985	2985	2985	0
112	20231130	164100	122344385	2985	2985	2985	2985	0
113	20231130	164000	122344385	2985	2985	2985	2985	0
114	20231130	163900	122344385	2985	2985	2985	2985	0
115	20231130	163800	122344385	2985	2985	2985	2985	0
116	20231130	163700	122344385	2985	2985	2985	2985	0
117	20231130	163600	122344385	2985	2985	2985	2985	0
118	20231130	163500	122344385	2985	2985	2985	2985	0
119	20231130	163400	122344385	2985	2985	2985	2985	0
120	20231130	163300	122344385	2985	2985	2985	2985	0
121	20231130	163200	122344385	2985	2985	2985	2985	0
122	20231130	163100	122344385	2985	2985	2985	2985	2500
123	20231130	163000	122344385	2985	2985	2985	2985	0
124	20231130	162900	122344385	2985	2985	2985	2985	0
125	20231130	162800	122344385	2985	2985	2985	2985	0
126	20231130	162700	122344385	2985	2985	2985	2985	0
127	20231130	162600	122344385	2985	2985	2985	2985	0
128	20231130	162500	122344385	2985	2985	2985	2985	0
129	20231130	162400	122344385	2985	2985	2985	2985	0
130	20231130	162300	122344385	2985	2985	2985	2985	0
131	20231130	162200	122344385	2985	2985	2985	2985	0
132	20231130	162100	122344385	2985	2985	2985	2985	0
133	20231130	162000	122344385	2985	2985	2985	2985	0
134	20231130	161900	122344385	2985	2985	2985	2985	0
135	20231130	161800	122344385	2985	2985	2985	2985	0
136	20231130	161700	122344385	2985	2985	2985	2985	0
137	20231130	161600	122344385	2985	2985	2985	2985	0
138	20231130	161500	122344385	2985	2985	2985	2985	0
139	20231130	161400	122344385	2985	2985	2985	2985	0
140	20231130	161300	122344385	2985	2985	2985	2985	0
141	20231130	161200	122344385	2985	2985	2985	2985	0
142	20231130	161100	122344385	2985	2985	2985	2985	0
143	20231130	161000	122344385	2985	2985	2985	2985	0
144	20231130	160900	122344385	2985	2985	2985	2985	0
145	20231130	160800	122344385	2985	2985	2985	2985	0
146	20231130	160700	122344385	2985	2985	2985	2985	0
147	20231130	160600	122344385	2985	2985	2985	2985	0
148	20231130	160500	122344385	2985	2985	2985	2985	0
149	20231130	160400	122344385	2985	2985	2985	2985	0
150	20231130	160300	122344385	2985	2985	2985	2985	0
151	20231130	160200	122344385	2985	2985	2985	2985	0
152	20231130	160100	122344385	2985	2985	2985	2985	2500
153	20231130	160000	122344385	2985	2985	2985	2985	0
154	20231130	155900	122344385	2985	2985	2985	2985	0
155	20231130	155800	122344385	2985	2985	2985	2985	0
156	20231130	155700	122344385	2985	2985	2985	2985	0
157	20231130	155600	122344385	2985	2985	2985	2985	0
158	20231130	155500	122344385	2985	2985	2985	2985	0
159	20231130	155400	122344385	2985	2985	2985	2985	0
160	20231130	155300	122344385	2985	2985	2985	2985	0
161	20231130	155200	122344385	2985	2985	2985	2985	0
162	20231130	155100	122344385	2985	2985	2985	2985	0
163	20231130	155000	122344385	2985	2985	2985	2985	0
164	20231130	154900	122344385	2985	2985	2985	2985	0
165	20231130	154800	122344385	2985	2985	2985	2985	0
166	20231130	154700	122344385	2985	2985	2985	2985	0
167	20231130	154600	122344385	2985	2985	2985	2985	0
168	20231130	154500	122344385	2985	2985	2985	2985	0
169	20231130	154400	122344385	2985	2985	2985	2985	0
170	20231130	154300	122344385	2985	2985	2985	2985	0
171	20231130	154200	122344385	2985	2985	2985	2985	0
172	20231130	154100	122344385	2985	2985	2985	2985	0
173	20231130	154000	122344385	2985	2985	2985	2985	0
174	20231130	153900	122344385	2985	2985	2985	2985	0
175	20231130	153800	122344385	2985	2985	2985	2985	0
176	20231130	153700	122344385	2985	2985	2985	2985	0
177	20231130	153600	122344385	2985	2985	2985	2985	0
178	20231130	153500	122344385	2985	2985	2985	2985	0
179	20231130	153400	122344385	2985	2985	2985	2985	0
180	20231130	153300	122344385	2985	2985	2985	2985	0
181	20231130	153200	122344385	2985	2985	2985	2985	0
182	20231130	153100	122344385	2985	2985	2985	2985	2500
183	20231130	153000	122344385	2985	2985	2985	2985	2500
184	20231130	152900	114881885	3000	3000	3000	3000	0
185	20231130	152800	114881885	3000	3000	3000	3000	0
186	20231130	152700	114881885	3000	3000	3000	3000	0
187	20231130	152600	114881885	3000	3000	3000	3000	0
188	20231130	152500	114881885	3000	3000	3000	3000	0
189	20231130	152400	114881885	3000	3000	3000	3000	0
190	20231130	152300	114881885	3000	3000	3000	3000	0
191	20231130	152200	114881885	3000	3000	3000	3000	0
192	20231130	152100	114881885	3000	3000	3000	3000	0
193	20231130	152000	114881885	3000	3000	3000	3000	0
194	20231130	151900	114881885	3000	3000	3000	3000	0
195	20231130	151800	114881885	3000	2990	3000	2990	2
196	20231130	151700	114875895	2985	2990	2990	2985	2000
197	20231130	151600	108905890	3005	3005	3005	3005	0
198	20231130	151500	108905890	3005	3005	3005	3005	0
199	20231130	151400	108905890	3005	3005	3005	3005	0
200	20231130	151300	108905890	3005	3005	3005	3005	0
201	20231130	151200	108905890	3005	3005	3005	3005	0
202	20231130	151100	108905890	3005	3005	3005	2980	184
203	20231130	151000	108357475	2985	3000	3000	2985	309
204	20231130	150900	107432505	3000	3000	3000	3000	405
205	20231130	150800	106217505	3000	3000	3000	3000	0
206	20231130	150700	106217505	3000	3000	3000	3000	0
207	20231130	150600	106217505	3000	3000	3000	3000	0
208	20231130	150500	106217505	3000	3000	3000	3000	1000
209	20231130	150400	103217505	3000	3000	3000	3000	500
210	20231130	150300	101717505	3005	3005	3005	3005	0
211	20231130	150200	101717505	3005	3000	3005	3000	501
212	20231130	150100	100214500	3000	3000	3000	3000	0
213	20231130	150000	100214500	3000	3000	3000	3000	670
214	20231130	145900	98204500	3000	3000	3000	3000	1
215	20231130	145800	98201500	2995	2995	2995	2995	0
216	20231130	145700	98201500	2995	2995	2995	2995	0
217	20231130	145600	98201500	2995	2995	2995	2995	0
218	20231130	145500	98201500	2995	2995	2995	2995	0
219	20231130	145400	98201500	2995	2995	2995	2995	0
220	20231130	145300	98201500	2995	2995	2995	2995	0
221	20231130	145200	98201500	2995	2995	2995	2995	0
222	20231130	145100	98201500	2995	2995	2995	2995	0
223	20231130	145000	98201500	2995	2995	2995	2995	0
224	20231130	144900	98201500	2995	2995	2995	2995	0
225	20231130	144800	98201500	2995	2995	2995	2995	0
226	20231130	144700	98201500	2995	2995	2995	2995	0
227	20231130	144600	98201500	2995	2995	2995	2995	0
228	20231130	144500	98201500	2995	2995	2995	2995	0
229	20231130	144400	98201500	2995	2995	2995	2995	0
230	20231130	144300	98201500	2995	2995	2995	2995	1
231	20231130	144200	98198505	3000	3000	3000	3000	0
232	20231130	144100	98198505	3000	3000	3000	3000	0
233	20231130	144000	98198505	3000	3000	3000	3000	0
234	20231130	143900	98198505	3000	3000	3000	3000	0
235	20231130	143800	98198505	3000	3000	3000	3000	0
236	20231130	143700	98198505	3000	3000	3000	3000	0
237	20231130	143600	98198505	3000	3005	3005	3000	2
238	20231130	143500	98192500	2985	2985	2985	2985	1133
239	20231130	143400	94810495	2985	2985	2985	2985	400
240	20231130	143300	93616495	2980	2990	2990	2980	2436
241	20231130	143200	86348325	3005	3005	3005	3005	0
242	20231130	143100	86348325	3005	3005	3005	3005	0
243	20231130	143000	86348325	3005	3005	3005	3005	0
244	20231130	142900	86348325	3005	3005	3005	3005	0
245	20231130	142800	86348325	3005	3005	3005	3005	0
246	20231130	142700	86348325	3005	3005	3005	3005	0
247	20231130	142600	86348325	3005	3005	3005	3005	0
248	20231130	142500	86348325	3005	3000	3005	3000	2
249	20231130	142400	86342320	3000	3000	3000	3000	0
250	20231130	142300	86342320	3000	3000	3000	3000	0
251	20231130	142200	86342320	3000	3000	3000	3000	0
252	20231130	142100	86342320	3000	3000	3000	3000	0
253	20231130	142000	86342320	3000	3000	3000	3000	0
254	20231130	141900	86342320	3000	3005	3005	3000	1610
255	20231130	141800	81504320	3000	3000	3000	3000	0
256	20231130	141700	81504320	3000	2995	3000	2995	2614
257	20231130	141600	73672490	3000	3000	3000	3000	0
258	20231130	141500	73672490	3000	3000	3000	3000	0
259	20231130	141400	73672490	3000	3000	3000	3000	0
260	20231130	141300	73672490	3000	3000	3000	3000	0
261	20231130	141200	73672490	3000	3000	3000	3000	0
262	20231130	141100	73672490	3000	3000	3000	3000	0
263	20231130	141000	73672490	3000	3000	3000	3000	0
264	20231130	140900	73672490	3000	3000	3000	3000	0
265	20231130	140800	73672490	3000	3000	3000	3000	1
266	20231130	140700	73669490	2995	2995	2995	2995	0
267	20231130	140600	73669490	2995	2995	2995	2995	0
268	20231130	140500	73669490	2995	2995	2995	2995	0
269	20231130	140400	73669490	2995	2995	2995	2995	1
270	20231130	140300	73666495	2985	2985	2985	2985	0
271	20231130	140200	73666495	2985	2985	2985	2985	61
272	20231130	140100	73484410	2985	2985	2985	2985	0
273	20231130	140000	73484410	2985	2985	2985	2985	0
274	20231130	135900	73484410	2985	2985	2985	2985	0
275	20231130	135800	73484410	2985	2985	2985	2985	0
276	20231130	135700	73484410	2985	2985	2985	2985	0
277	20231130	135600	73484410	2985	2985	2985	2985	0
278	20231130	135500	73484410	2985	2985	2985	2985	0
279	20231130	135400	73484410	2985	2985	2985	2985	0
280	20231130	135300	73484410	2985	2990	2990	2985	333
281	20231130	135200	72488760	3000	3000	3000	3000	0
282	20231130	135100	72488760	3000	3000	3000	3000	0
283	20231130	135000	72488760	3000	3000	3000	3000	0
284	20231130	134900	72488760	3000	3000	3000	3000	0
285	20231130	134800	72488760	3000	3000	3000	3000	1400
286	20231130	134700	68288760	3000	3000	3000	3000	0
287	20231130	134600	68288760	3000	3000	3000	3000	0
288	20231130	134500	68288760	3000	3000	3000	3000	0
289	20231130	134400	68288760	3000	3000	3000	3000	0
290	20231130	134300	68288760	3000	3000	3000	3000	0
291	20231130	134200	68288760	3000	3000	3000	2995	353
292	20231130	134100	67229770	3000	3000	3000	3000	0
293	20231130	134000	67229770	3000	3000	3000	3000	0
294	20231130	133900	67229770	3000	3000	3000	3000	10
295	20231130	133800	67199770	3000	3000	3000	3000	0
296	20231130	133700	67199770	3000	3000	3000	3000	0
297	20231130	133600	67199770	3000	3000	3000	3000	1
298	20231130	133500	67196770	2990	2990	2990	2990	0
299	20231130	133400	67196770	2990	2990	2990	2990	481
300	20231130	133300	65758580	2990	2990	2990	2990	0
301	20231130	133200	65758580	2990	2990	2990	2990	21
302	20231130	133100	65695790	3000	3000	3000	3000	0
303	20231130	133000	65695790	3000	3000	3000	3000	500
304	20231130	132900	64195790	3000	3000	3000	3000	0
305	20231130	132800	64195790	3000	3000	3000	3000	0
306	20231130	132700	64195790	3000	3000	3000	3000	0
307	20231130	132600	64195790	3000	3000	3000	3000	0
308	20231130	132500	64195790	3000	3000	3000	3000	0
309	20231130	132400	64195790	3000	3000	3000	3000	0
310	20231130	132300	64195790	3000	3000	3000	3000	0
311	20231130	132200	64195790	3000	2995	3000	2995	3
312	20231130	132100	64186800	2995	2995	2995	2995	0
313	20231130	132000	64186800	2995	2995	2995	2995	0
314	20231130	131900	64186800	2995	2995	2995	2995	0
315	20231130	131800	64186800	2995	2995	2995	2995	0
316	20231130	131700	64186800	2995	2995	2995	2995	0
317	20231130	131600	64186800	2995	2995	2995	2995	0
318	20231130	131500	64186800	2995	2995	2995	2995	0
319	20231130	131400	64186800	2995	2995	2995	2995	1
320	20231130	131300	64183805	2985	2985	2985	2985	0
321	20231130	131200	64183805	2985	2985	2985	2985	0
322	20231130	131100	64183805	2985	2985	2985	2985	0
323	20231130	131000	64183805	2985	2985	2985	2985	0
324	20231130	130900	64183805	2985	2985	2985	2985	0
325	20231130	130800	64183805	2985	2985	2985	2985	0
326	20231130	130700	64183805	2985	2985	2985	2985	0
327	20231130	130600	64183805	2985	2985	2985	2985	0
328	20231130	130500	64183805	2985	2985	2985	2985	0
329	20231130	130400	64183805	2985	2985	2985	2985	0
330	20231130	130300	64183805	2985	2990	2990	2985	4
331	20231130	130200	64171860	3000	3000	3000	3000	0
332	20231130	130100	64171860	3000	3000	3000	3000	0
333	20231130	130000	64171860	3000	3000	3000	3000	0
334	20231130	125900	64171860	3000	3000	3000	3000	0
335	20231130	125800	64171860	3000	3000	3000	3000	0
336	20231130	125700	64171860	3000	3000	3000	3000	0
337	20231130	125600	64171860	3000	3000	3000	3000	0
338	20231130	125500	64171860	3000	2985	3000	2985	2
339	20231130	125400	64165875	2985	2985	2985	2985	3
340	20231130	125300	64156920	2985	2985	2985	2985	203
341	20231130	125200	63550965	2985	2985	2985	2985	0
342	20231130	125100	63550965	2985	2985	2985	2985	0
343	20231130	125000	63550965	2985	2985	2985	2985	3
344	20231130	124900	63542010	2985	2985	2985	2985	0
345	20231130	124800	63542010	2985	2985	2985	2985	0
346	20231130	124700	63542010	2985	2985	2985	2985	500
347	20231130	124600	62049510	2985	2985	2985	2985	300
348	20231130	124500	61154010	2975	2975	2975	2975	0
349	20231130	124400	61154010	2975	2980	2980	2975	4000
350	20231130	124300	49244010	2985	2985	2985	2985	52
351	20231130	124200	49088790	2980	2995	2995	2980	3922
352	20231130	124100	37386470	3000	3000	3000	3000	0
353	20231130	124000	37386470	3000	3000	3000	3000	0
354	20231130	123900	37386470	3000	3000	3000	3000	1
355	20231130	123800	37383470	2995	2995	2995	2995	99
356	20231130	123700	37086965	3005	3005	3005	3005	0
357	20231130	123600	37086965	3005	3005	3005	3005	0
358	20231130	123500	37086965	3005	3005	3005	3005	0
359	20231130	123400	37086965	3005	3005	3005	3005	0
360	20231130	123300	37086965	3005	3005	3005	3005	0
361	20231130	123200	37086965	3005	3005	3005	3005	0
362	20231130	123100	37086965	3005	3005	3005	3005	0
363	20231130	123000	37086965	3005	3005	3005	3005	0
364	20231130	122900	37086965	3005	3005	3005	3005	0
365	20231130	122800	37086965	3005	3005	3005	3005	0
366	20231130	122700	37086965	3005	3005	3005	3005	0
367	20231130	122600	37086965	3005	3005	3005	3005	0
368	20231130	122500	37086965	3005	3005	3005	3005	0
369	20231130	122400	37086965	3005	3005	3005	3005	0
370	20231130	122300	37086965	3005	3005	3005	3005	0
371	20231130	122200	37086965	3005	3005	3005	3005	200
372	20231130	122100	36485965	3005	3005	3005	3005	0
373	20231130	122000	36485965	3005	3005	3005	3005	0
374	20231130	121900	36485965	3005	3005	3005	3005	167
375	20231130	121800	35984130	3010	3010	3010	3010	0
376	20231130	121700	35984130	3010	3010	3010	3005	173
377	20231130	121600	35463505	3010	3005	3010	3005	11
378	20231130	121500	35430400	3005	3005	3005	3005	35
379	20231130	121400	35325225	3005	3005	3005	3005	30
380	20231130	121300	35235075	3005	3005	3005	3005	150
381	20231130	121200	34784325	3000	3005	3005	3000	101
382	20231130	121100	34480825	3000	3000	3000	3000	0
383	20231130	121000	34480825	3000	3000	3000	3000	0
384	20231130	120900	34480825	3000	3000	3000	3000	0
385	20231130	120800	34480825	3000	3000	3000	3000	0
386	20231130	120700	34480825	3000	3000	3000	3000	0
387	20231130	120600	34480825	3000	3000	3000	3000	0
388	20231130	120500	34480825	3000	3000	3000	3000	0
389	20231130	120400	34480825	3000	3000	3000	3000	0
390	20231130	120300	34480825	3000	3000	3000	3000	0
391	20231130	120200	34480825	3000	3000	3000	3000	0
392	20231130	120100	34480825	3000	3000	3000	3000	0
393	20231130	120000	34480825	3000	3000	3000	3000	0
394	20231130	115900	34480825	3000	3000	3000	3000	0
395	20231130	115800	34480825	3000	3000	3000	3000	0
396	20231130	115700	34480825	3000	3000	3000	3000	0
397	20231130	115600	34480825	3000	3000	3000	3000	0
398	20231130	115500	34480825	3000	3000	3000	3000	0
399	20231130	115400	34480825	3000	3000	3000	3000	2
400	20231130	115300	34474825	3005	3005	3005	3005	0
401	20231130	115200	34474825	3005	3005	3005	3005	0
402	20231130	115100	34474825	3005	3005	3005	3005	0
403	20231130	115000	34474825	3005	3005	3005	3005	0
404	20231130	114900	34474825	3005	3005	3005	3005	0
405	20231130	114800	34474825	3005	3000	3005	3000	2
406	20231130	114700	34468820	2990	3000	3000	2990	1000
407	20231130	114600	31478425	3005	3000	3005	3000	3
408	20231130	114500	31469420	2995	2995	2995	2995	0
409	20231130	114400	31469420	2995	2995	2995	2995	0
410	20231130	114300	31469420	2995	2995	2995	2995	25
411	20231130	114200	31394545	3000	3000	3000	3000	0
412	20231130	114100	31394545	3000	3000	3000	3000	0
413	20231130	114000	31394545	3000	3000	3000	3000	0
414	20231130	113900	31394545	3000	3000	3000	3000	0
415	20231130	113800	31394545	3000	3000	3000	3000	0
416	20231130	113700	31394545	3000	3000	3000	3000	0
417	20231130	113600	31394545	3000	3000	3000	3000	0
418	20231130	113500	31394545	3000	3000	3000	3000	0
419	20231130	113400	31394545	3000	3000	3000	3000	0
420	20231130	113300	31394545	3000	3000	3000	3000	0
421	20231130	113200	31394545	3000	3000	3000	3000	0
422	20231130	113100	31394545	3000	3000	3000	3000	0
423	20231130	113000	31394545	3000	3000	3000	3000	0
424	20231130	112900	31394545	3000	3000	3000	3000	0
425	20231130	112800	31394545	3000	3000	3000	3000	0
426	20231130	112700	31394545	3000	3000	3000	3000	0
427	20231130	112600	31394545	3000	3000	3000	3000	55
428	20231130	112500	31229545	3000	3000	3000	3000	26
429	20231130	112400	31151545	3000	3000	3000	3000	0
430	20231130	112300	31151545	3000	3000	3000	3000	0
431	20231130	112200	31151545	3000	3000	3000	3000	0
432	20231130	112100	31151545	3000	3000	3000	3000	0
433	20231130	112000	31151545	3000	3000	3000	3000	0
434	20231130	111900	31151545	3000	3000	3000	3000	0
435	20231130	111800	31151545	3000	3000	3000	3000	0
436	20231130	111700	31151545	3000	3000	3000	3000	0
437	20231130	111600	31151545	3000	3000	3000	3000	0
438	20231130	111500	31151545	3000	3000	3000	3000	0
439	20231130	111400	31151545	3000	3000	3000	3000	1
440	20231130	111300	31148545	2990	2990	2990	2990	0
441	20231130	111200	31148545	2990	2995	2995	2990	100
442	20231130	111100	30849445	3000	3000	3000	3000	0
443	20231130	111000	30849445	3000	3000	3000	3000	0
444	20231130	110900	30849445	3000	2995	3000	2995	2
445	20231130	110800	30843450	3000	3000	3000	3000	0
446	20231130	110700	30843450	3000	3000	3000	3000	400
447	20231130	110600	29643450	3000	3000	3000	3000	0
448	20231130	110500	29643450	3000	3000	3000	3000	0
449	20231130	110400	29643450	3000	3000	3000	3000	0
450	20231130	110300	29643450	3000	3000	3000	3000	0
451	20231130	110200	29643450	3000	3000	3000	3000	3
452	20231130	110100	29634450	3000	3000	3000	3000	0
453	20231130	110000	29634450	3000	3000	3000	3000	0
454	20231130	105900	29634450	3000	3000	3000	3000	0
455	20231130	105800	29634450	3000	3000	3000	3000	0
456	20231130	105700	29634450	3000	3000	3000	3000	0
457	20231130	105600	29634450	3000	3000	3000	3000	0
458	20231130	105500	29634450	3000	3000	3000	3000	0
459	20231130	105400	29634450	3000	3000	3000	3000	0
460	20231130	105300	29634450	3000	3000	3000	3000	0
461	20231130	105200	29634450	3000	3000	3000	3000	0
462	20231130	105100	29634450	3000	3000	3000	3000	0
463	20231130	105000	29634450	3000	3000	3000	3000	200
464	20231130	104900	29034450	3000	3000	3000	3000	0
465	20231130	104800	29034450	3000	3000	3000	3000	1
466	20231130	104700	29031450	3000	3000	3000	3000	1
467	20231130	104600	29028450	2995	2995	2995	2995	0
468	20231130	104500	29028450	2995	2995	2995	2995	0
469	20231130	104400	29028450	2995	2995	2995	2995	0
470	20231130	104300	29028450	2995	2995	2995	2995	1
471	20231130	104200	29025455	3000	3000	3000	3000	0
472	20231130	104100	29025455	3000	3000	3000	3000	0
473	20231130	104000	29025455	3000	3000	3000	3000	300
474	20231130	103900	28125455	2980	2980	2980	2980	1076
475	20231130	103800	24918975	2980	3005	3005	2980	1625
476	20231130	103700	20068395	3000	3000	3000	3000	0
477	20231130	103600	20068395	3000	3000	3000	3000	0
478	20231130	103500	20068395	3000	3000	3000	3000	4
479	20231130	103400	20056395	3000	3000	3000	3000	796
480	20231130	103300	17668395	3000	3000	3000	3000	0
481	20231130	103200	17668395	3000	3000	3000	3000	206
482	20231130	103100	17050395	3000	3000	3000	3000	1794
483	20231130	103000	11668395	3000	3000	3000	3000	0
484	20231130	102900	11668395	3000	3000	3000	3000	0
485	20231130	102800	11668395	3000	3000	3000	3000	1
486	20231130	102700	11665395	2995	2995	2995	2995	300
487	20231130	102600	10766895	2995	2995	2995	2995	696
488	20231130	102500	8682375	3000	3000	3000	3000	0
489	20231130	102400	8682375	3000	3000	3000	3000	500
490	20231130	102300	7182375	2995	3000	3000	2995	1001
491	20231130	102200	4179380	3000	3000	3000	3000	0
492	20231130	102100	4179380	3000	3000	3000	3000	1
493	20231130	102000	4176380	2995	2995	2995	2995	0
494	20231130	101900	4176380	2995	2990	2995	2990	135
495	20231130	101800	3772715	3000	3000	3000	3000	0
496	20231130	101700	3772715	3000	3000	3000	3000	0
497	20231130	101600	3772715	3000	3000	3000	3000	0
498	20231130	101500	3772715	3000	3000	3000	3000	0
499	20231130	101400	3772715	3000	3000	3000	3000	0
500	20231130	101300	3772715	3000	3000	3000	3000	0
501	20231130	101200	3772715	3000	3000	3000	3000	0
502	20231130	101100	3772715	3000	3000	3000	3000	0
503	20231130	101000	3772715	3000	3000	3000	3000	0
504	20231130	100900	3772715	3000	3000	3000	3000	0
505	20231130	100800	3772715	3000	3000	3000	3000	650
506	20231130	100700	1822715	3000	3000	3000	3000	0
507	20231130	100600	1822715	3000	3000	3000	3000	0
508	20231130	100500	1822715	3000	3000	3000	3000	1
509	20231130	100400	1819715	3000	3000	3000	3000	4
510	20231130	100300	1807715	2990	2990	2990	2990	0
511	20231130	100200	1807715	2990	2990	2990	2990	0
512	20231130	100100	1807715	2990	2995	2995	2990	33
513	20231130	100000	1708945	3000	3000	3000	3000	0
514	20231130	095900	1708945	3000	3000	3000	3000	0
515	20231130	095800	1708945	3000	3000	3000	3000	0
516	20231130	095700	1708945	3000	3000	3000	3000	0
517	20231130	095600	1708945	3000	3000	3000	3000	0
518	20231130	095500	1708945	3000	3000	3000	3000	0
519	20231130	095400	1708945	3000	3000	3000	3000	0
520	20231130	095300	1708945	3000	3000	3000	3000	0
521	20231130	095200	1708945	3000	3000	3000	3000	0
522	20231130	095100	1708945	3000	3000	3000	3000	0
523	20231130	095000	1708945	3000	3000	3000	3000	0
524	20231130	094900	1708945	3000	3000	3000	3000	0
525	20231130	094800	1708945	3000	3000	3000	3000	0
526	20231130	094700	1708945	3000	3000	3000	3000	0
527	20231130	094600	1708945	3000	3000	3000	3000	0
528	20231130	094500	1708945	3000	3000	3000	3000	0
529	20231130	094400	1708945	3000	3000	3000	3000	0
530	20231130	094300	1708945	3000	3000	3000	3000	0
531	20231130	094200	1708945	3000	2995	3000	2995	2
532	20231130	094100	1702950	2995	2995	2995	2995	0
533	20231130	094000	1702950	2995	2995	2995	2995	0
534	20231130	093900	1702950	2995	2995	2995	2995	0
535	20231130	093800	1702950	2995	2995	2995	2995	1
536	20231130	093700	1699955	3000	3000	3000	3000	0
537	20231130	093600	1699955	3000	3000	3000	3000	0
538	20231130	093500	1699955	3000	3000	3000	3000	0
539	20231130	093400	1699955	3000	3000	3000	3000	0
540	20231130	093300	1699955	3000	3000	3000	3000	0
541	20231130	093200	1699955	3000	3000	3000	3000	0
542	20231130	093100	1699955	3000	3000	3000	3000	1
543	20231130	093000	1696955	3000	3000	3000	3000	100
544	20231130	092900	1396955	3000	3000	3000	3000	200
545	20231130	092800	796955	2990	2990	2990	2990	0
546	20231130	092700	796955	2990	2990	2990	2990	0
547	20231130	092600	796955	2990	2990	2990	2990	0
548	20231130	092500	796955	2990	2990	2995	2990	31
549	20231130	092400	704160	2995	2995	2995	2995	100
550	20231130	092300	404660	3000	3000	3000	3000	0
551	20231130	092200	404660	3000	3000	3000	3000	0
552	20231130	092100	404660	3000	3000	3000	3000	0
553	20231130	092000	404660	3000	3000	3000	3000	100
554	20231130	091900	104660	3000	3000	3000	3000	0
555	20231130	091800	104660	3000	3000	3000	3000	0
556	20231130	091700	104660	3000	3000	3000	3000	0
557	20231130	091600	104660	3000	3000	3000	3000	0
558	20231130	091500	104660	3000	3000	3000	3000	0
559	20231130	091400	104660	3000	3000	3000	3000	0
560	20231130	091300	104660	3000	3000	3000	3000	0
561	20231130	091200	104660	3000	3000	3000	3000	0
562	20231130	091100	104660	3000	3000	3000	3000	0
563	20231130	091000	104660	3000	3000	3000	3000	0
564	20231130	090900	104660	3000	3000	3000	3000	0
565	20231130	090800	104660	3000	3000	3000	3000	0
566	20231130	090700	104660	3000	3000	3000	3000	0
567	20231130	090600	104660	3000	3000	3000	3000	0
568	20231130	090500	104660	3000	3000	3000	3000	0
569	20231130	090400	104660	3000	3000	3000	3000	0
570	20231130	090300	104660	3000	3000	3000	3000	0
571	20231130	090200	104660	3000	3000	3000	3000	1
572	20231130	090100	101660	2990	2990	2990	2990	26
573	20231130	090000	23920	2990	2990	2990	2990	8