KissMeData/000540/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183100	59209335	3000	3000	3000	3000	360
3	20231129	183000	59209335	3000	3000	3000	3000	0
4	20231129	182900	59209335	3000	3000	3000	3000	0
5	20231129	182800	59209335	3000	3000	3000	3000	0
6	20231129	182700	59209335	3000	3000	3000	3000	0
7	20231129	182600	59209335	3000	3000	3000	3000	0
8	20231129	182500	59209335	3000	3000	3000	3000	0
9	20231129	182400	59209335	3000	3000	3000	3000	0
10	20231129	182300	59209335	3000	3000	3000	3000	0
11	20231129	182200	59209335	3000	3000	3000	3000	0
12	20231129	182100	59209335	3000	3000	3000	3000	0
13	20231129	182000	59209335	3000	3000	3000	3000	0
14	20231129	181900	59209335	3000	3000	3000	3000	0
15	20231129	181800	59209335	3000	3000	3000	3000	0
16	20231129	181700	59209335	3000	3000	3000	3000	0
17	20231129	181600	59209335	3000	3000	3000	3000	0
18	20231129	181500	59209335	3000	3000	3000	3000	0
19	20231129	181400	59209335	3000	3000	3000	3000	0
20	20231129	181300	59209335	3000	3000	3000	3000	0
21	20231129	181200	59209335	3000	3000	3000	3000	0
22	20231129	181100	59209335	3000	3000	3000	3000	0
23	20231129	181000	59209335	3000	3000	3000	3000	0
24	20231129	180900	59209335	3000	3000	3000	3000	0
25	20231129	180800	59209335	3000	3000	3000	3000	0
26	20231129	180700	59209335	3000	3000	3000	3000	0
27	20231129	180600	59209335	3000	3000	3000	3000	0
28	20231129	180500	59209335	3000	3000	3000	3000	0
29	20231129	180400	59209335	3000	3000	3000	3000	0
30	20231129	180300	59209335	3000	3000	3000	3000	0
31	20231129	180200	59209335	3000	3000	3000	3000	0
32	20231129	180100	59209335	3000	3000	3000	3000	360
33	20231129	180000	59209335	3000	3000	3000	3000	0
34	20231129	175900	59209335	3000	3000	3000	3000	0
35	20231129	175800	59209335	3000	3000	3000	3000	0
36	20231129	175700	59209335	3000	3000	3000	3000	0
37	20231129	175600	59209335	3000	3000	3000	3000	0
38	20231129	175500	59209335	3000	3000	3000	3000	0
39	20231129	175400	59209335	3000	3000	3000	3000	0
40	20231129	175300	59209335	3000	3000	3000	3000	0
41	20231129	175200	59209335	3000	3000	3000	3000	0
42	20231129	175100	59209335	3000	3000	3000	3000	0
43	20231129	175000	59209335	3000	3000	3000	3000	0
44	20231129	174900	59209335	3000	3000	3000	3000	0
45	20231129	174800	59209335	3000	3000	3000	3000	0
46	20231129	174700	59209335	3000	3000	3000	3000	0
47	20231129	174600	59209335	3000	3000	3000	3000	0
48	20231129	174500	59209335	3000	3000	3000	3000	0
49	20231129	174400	59209335	3000	3000	3000	3000	0
50	20231129	174300	59209335	3000	3000	3000	3000	0
51	20231129	174200	59209335	3000	3000	3000	3000	0
52	20231129	174100	59209335	3000	3000	3000	3000	0
53	20231129	174000	59209335	3000	3000	3000	3000	0
54	20231129	173900	59209335	3000	3000	3000	3000	0
55	20231129	173800	59209335	3000	3000	3000	3000	0
56	20231129	173700	59209335	3000	3000	3000	3000	0
57	20231129	173600	59209335	3000	3000	3000	3000	0
58	20231129	173500	59209335	3000	3000	3000	3000	0
59	20231129	173400	59209335	3000	3000	3000	3000	0
60	20231129	173300	59209335	3000	3000	3000	3000	0
61	20231129	173200	59209335	3000	3000	3000	3000	0
62	20231129	173100	59209335	3000	3000	3000	3000	360
63	20231129	173000	59209335	3000	3000	3000	3000	0
64	20231129	172900	59209335	3000	3000	3000	3000	0
65	20231129	172800	59209335	3000	3000	3000	3000	0
66	20231129	172700	59209335	3000	3000	3000	3000	0
67	20231129	172600	59209335	3000	3000	3000	3000	0
68	20231129	172500	59209335	3000	3000	3000	3000	0
69	20231129	172400	59209335	3000	3000	3000	3000	0
70	20231129	172300	59209335	3000	3000	3000	3000	0
71	20231129	172200	59209335	3000	3000	3000	3000	0
72	20231129	172100	59209335	3000	3000	3000	3000	0
73	20231129	172000	59209335	3000	3000	3000	3000	0
74	20231129	171900	59209335	3000	3000	3000	3000	0
75	20231129	171800	59209335	3000	3000	3000	3000	0
76	20231129	171700	59209335	3000	3000	3000	3000	0
77	20231129	171600	59209335	3000	3000	3000	3000	0
78	20231129	171500	59209335	3000	3000	3000	3000	0
79	20231129	171400	59209335	3000	3000	3000	3000	0
80	20231129	171300	59209335	3000	3000	3000	3000	0
81	20231129	171200	59209335	3000	3000	3000	3000	0
82	20231129	171100	59209335	3000	3000	3000	3000	0
83	20231129	171000	59209335	3000	3000	3000	3000	0
84	20231129	170900	59209335	3000	3000	3000	3000	0
85	20231129	170800	59209335	3000	3000	3000	3000	0
86	20231129	170700	59209335	3000	3000	3000	3000	0
87	20231129	170600	59209335	3000	3000	3000	3000	0
88	20231129	170500	59209335	3000	3000	3000	3000	0
89	20231129	170400	59209335	3000	3000	3000	3000	0
90	20231129	170300	59209335	3000	3000	3000	3000	0
91	20231129	170200	59209335	3000	3000	3000	3000	0
92	20231129	170100	59209335	3000	3000	3000	3000	360
93	20231129	170000	59209335	3000	3000	3000	3000	0
94	20231129	165900	59209335	3000	3000	3000	3000	0
95	20231129	165800	59209335	3000	3000	3000	3000	0
96	20231129	165700	59209335	3000	3000	3000	3000	0
97	20231129	165600	59209335	3000	3000	3000	3000	0
98	20231129	165500	59209335	3000	3000	3000	3000	0
99	20231129	165400	59209335	3000	3000	3000	3000	0
100	20231129	165300	59209335	3000	3000	3000	3000	0
101	20231129	165200	59209335	3000	3000	3000	3000	0
102	20231129	165100	59209335	3000	3000	3000	3000	0
103	20231129	165000	59209335	3000	3000	3000	3000	0
104	20231129	164900	59209335	3000	3000	3000	3000	0
105	20231129	164800	59209335	3000	3000	3000	3000	0
106	20231129	164700	59209335	3000	3000	3000	3000	0
107	20231129	164600	59209335	3000	3000	3000	3000	0
108	20231129	164500	59209335	3000	3000	3000	3000	0
109	20231129	164400	59209335	3000	3000	3000	3000	0
110	20231129	164300	59209335	3000	3000	3000	3000	0
111	20231129	164200	59209335	3000	3000	3000	3000	0
112	20231129	164100	59209335	3000	3000	3000	3000	0
113	20231129	164000	59209335	3000	3000	3000	3000	0
114	20231129	163900	59209335	3000	3000	3000	3000	0
115	20231129	163800	59209335	3000	3000	3000	3000	0
116	20231129	163700	59209335	3000	3000	3000	3000	0
117	20231129	163600	59209335	3000	3000	3000	3000	0
118	20231129	163500	59209335	3000	3000	3000	3000	0
119	20231129	163400	59209335	3000	3000	3000	3000	0
120	20231129	163300	59209335	3000	3000	3000	3000	0
121	20231129	163200	59209335	3000	3000	3000	3000	0
122	20231129	163100	59209335	3000	3000	3000	3000	360
123	20231129	163000	59209335	3000	3000	3000	3000	0
124	20231129	162900	59209335	3000	3000	3000	3000	0
125	20231129	162800	59209335	3000	3000	3000	3000	0
126	20231129	162700	59209335	3000	3000	3000	3000	0
127	20231129	162600	59209335	3000	3000	3000	3000	0
128	20231129	162500	59209335	3000	3000	3000	3000	0
129	20231129	162400	59209335	3000	3000	3000	3000	0
130	20231129	162300	59209335	3000	3000	3000	3000	0
131	20231129	162200	59209335	3000	3000	3000	3000	0
132	20231129	162100	59209335	3000	3000	3000	3000	0
133	20231129	162000	59209335	3000	3000	3000	3000	0
134	20231129	161900	59209335	3000	3000	3000	3000	0
135	20231129	161800	59209335	3000	3000	3000	3000	0
136	20231129	161700	59209335	3000	3000	3000	3000	0
137	20231129	161600	59209335	3000	3000	3000	3000	0
138	20231129	161500	59209335	3000	3000	3000	3000	0
139	20231129	161400	59209335	3000	3000	3000	3000	0
140	20231129	161300	59209335	3000	3000	3000	3000	0
141	20231129	161200	59209335	3000	3000	3000	3000	0
142	20231129	161100	59209335	3000	3000	3000	3000	0
143	20231129	161000	59209335	3000	3000	3000	3000	0
144	20231129	160900	59209335	3000	3000	3000	3000	0
145	20231129	160800	59209335	3000	3000	3000	3000	0
146	20231129	160700	59209335	3000	3000	3000	3000	0
147	20231129	160600	59209335	3000	3000	3000	3000	0
148	20231129	160500	59209335	3000	3000	3000	3000	0
149	20231129	160400	59209335	3000	3000	3000	3000	0
150	20231129	160300	59209335	3000	3000	3000	3000	0
151	20231129	160200	59209335	3000	3000	3000	3000	0
152	20231129	160100	59209335	3000	3000	3000	3000	360
153	20231129	160000	59209335	3000	3000	3000	3000	0
154	20231129	155900	59209335	3000	3000	3000	3000	0
155	20231129	155800	59209335	3000	3000	3000	3000	0
156	20231129	155700	59209335	3000	3000	3000	3000	0
157	20231129	155600	59209335	3000	3000	3000	3000	0
158	20231129	155500	59209335	3000	3000	3000	3000	0
159	20231129	155400	59209335	3000	3000	3000	3000	0
160	20231129	155300	59209335	3000	3000	3000	3000	0
161	20231129	155200	59209335	3000	3000	3000	3000	0
162	20231129	155100	59209335	3000	3000	3000	3000	0
163	20231129	155000	59209335	3000	3000	3000	3000	0
164	20231129	154900	59209335	3000	3000	3000	3000	0
165	20231129	154800	59209335	3000	3000	3000	3000	0
166	20231129	154700	59209335	3000	3000	3000	3000	0
167	20231129	154600	59209335	3000	3000	3000	3000	0
168	20231129	154500	59209335	3000	3000	3000	3000	0
169	20231129	154400	59209335	3000	3000	3000	3000	0
170	20231129	154300	59209335	3000	3000	3000	3000	0
171	20231129	154200	59209335	3000	3000	3000	3000	0
172	20231129	154100	59209335	3000	3000	3000	3000	0
173	20231129	154000	59209335	3000	3000	3000	3000	0
174	20231129	153900	59209335	3000	3000	3000	3000	0
175	20231129	153800	59209335	3000	3000	3000	3000	0
176	20231129	153700	59209335	3000	3000	3000	3000	0
177	20231129	153600	59209335	3000	3000	3000	3000	0
178	20231129	153500	59209335	3000	3000	3000	3000	0
179	20231129	153400	59209335	3000	3000	3000	3000	0
180	20231129	153300	59209335	3000	3000	3000	3000	0
181	20231129	153200	59209335	3000	3000	3000	3000	0
182	20231129	153100	59209335	3000	3000	3000	3000	360
183	20231129	153000	59209335	3000	3000	3000	3000	360
184	20231129	152900	58129335	3000	3000	3000	3000	0
185	20231129	152800	58129335	3000	3000	3000	3000	0
186	20231129	152700	58129335	3000	3000	3000	3000	0
187	20231129	152600	58129335	3000	3000	3000	3000	0
188	20231129	152500	58129335	3000	3000	3000	3000	0
189	20231129	152400	58129335	3000	3000	3000	3000	0
190	20231129	152300	58129335	3000	3000	3000	3000	0
191	20231129	152200	58129335	3000	3000	3000	3000	0
192	20231129	152100	58129335	3000	3000	3000	3000	0
193	20231129	152000	58129335	3000	3000	3000	3000	0
194	20231129	151900	58129335	3000	3000	3000	3000	1
195	20231129	151800	58126335	2985	3000	3000	2985	3
196	20231129	151700	58117350	3000	3000	3000	3000	0
197	20231129	151600	58117350	3000	3000	3000	3000	0
198	20231129	151500	58117350	3000	3000	3000	3000	0
199	20231129	151400	58117350	3000	3000	3000	3000	3
200	20231129	151300	58108350	2990	2990	2990	2990	0
201	20231129	151200	58108350	2990	2990	2990	2990	0
202	20231129	151100	58108350	2990	2990	2990	2990	0
203	20231129	151000	58108350	2990	2990	2990	2990	0
204	20231129	150900	58108350	2990	2990	2990	2990	0
205	20231129	150800	58108350	2990	2990	2990	2990	0
206	20231129	150700	58108350	2990	2990	2990	2990	0
207	20231129	150600	58108350	2990	2990	2990	2990	23
208	20231129	150500	58039580	2990	2990	2990	2990	0
209	20231129	150400	58039580	2990	2990	2990	2990	0
210	20231129	150300	58039580	2990	2990	2990	2990	0
211	20231129	150200	58039580	2990	2990	2990	2990	0
212	20231129	150100	58039580	2990	2990	2990	2990	1
213	20231129	150000	58036590	2985	2985	2985	2985	0
214	20231129	145900	58036590	2985	2985	2985	2985	1
215	20231129	145800	58033605	2990	2990	2990	2990	0
216	20231129	145700	58033605	2990	2990	2990	2990	0
217	20231129	145600	58033605	2990	2990	2990	2990	0
218	20231129	145500	58033605	2990	2995	3000	2990	3
219	20231129	145400	58024620	2985	2985	2985	2985	0
220	20231129	145300	58024620	2985	2985	2985	2985	0
221	20231129	145200	58024620	2985	2985	2985	2985	0
222	20231129	145100	58024620	2985	2985	2985	2985	0
223	20231129	145000	58024620	2985	2985	2985	2985	0
224	20231129	144900	58024620	2985	2985	2985	2985	0
225	20231129	144800	58024620	2985	2985	2985	2985	1
226	20231129	144700	58021635	2985	2985	2985	2985	0
227	20231129	144600	58021635	2985	2985	2985	2985	0
228	20231129	144500	58021635	2985	2985	2985	2985	0
229	20231129	144400	58021635	2985	2985	2985	2985	0
230	20231129	144300	58021635	2985	2985	2985	2985	1
231	20231129	144200	58018650	2980	2985	2985	2980	658
232	20231129	144100	56057160	2980	2990	2990	2980	718
233	20231129	144000	53915670	2995	2995	2995	2995	0
234	20231129	143900	53915670	2995	2995	2995	2995	0
235	20231129	143800	53915670	2995	2995	2995	2995	0
236	20231129	143700	53915670	2995	2995	2995	2995	0
237	20231129	143600	53915670	2995	2995	2995	2995	0
238	20231129	143500	53915670	2995	2995	2995	2995	0
239	20231129	143400	53915670	2995	2995	2995	2995	0
240	20231129	143300	53915670	2995	2995	2995	2995	17
241	20231129	143200	53864755	2995	2995	2995	2995	0
242	20231129	143100	53864755	2995	2995	2995	2995	0
243	20231129	143000	53864755	2995	2995	2995	2995	0
244	20231129	142900	53864755	2995	2995	2995	2995	7
245	20231129	142800	53843790	2995	2995	2995	2995	1
246	20231129	142700	53840795	2990	2990	2990	2990	0
247	20231129	142600	53840795	2990	2990	2990	2990	0
248	20231129	142500	53840795	2990	2990	2990	2990	0
249	20231129	142400	53840795	2990	2990	2990	2990	0
250	20231129	142300	53840795	2990	2995	2995	2990	13
251	20231129	142200	53801915	3000	3000	3000	3000	0
252	20231129	142100	53801915	3000	3000	3000	3000	0
253	20231129	142000	53801915	3000	3000	3000	3000	0
254	20231129	141900	53801915	3000	3000	3000	3000	0
255	20231129	141800	53801915	3000	3000	3000	3000	0
256	20231129	141700	53801915	3000	3000	3000	3000	0
257	20231129	141600	53801915	3000	3000	3000	3000	0
258	20231129	141500	53801915	3000	3000	3000	3000	0
259	20231129	141400	53801915	3000	3000	3000	3000	15
260	20231129	141300	53756915	3000	3000	3000	3000	0
261	20231129	141200	53756915	3000	3000	3000	3000	0
262	20231129	141100	53756915	3000	3000	3000	3000	300
263	20231129	141000	52856915	3000	3000	3000	3000	198
264	20231129	140900	52262915	3000	3000	3000	3000	0
265	20231129	140800	52262915	3000	3000	3000	3000	20
266	20231129	140700	52202915	3000	3000	3000	3000	0
267	20231129	140600	52202915	3000	3000	3000	3000	0
268	20231129	140500	52202915	3000	3000	3000	3000	0
269	20231129	140400	52202915	3000	3000	3000	3000	0
270	20231129	140300	52202915	3000	3000	3000	3000	0
271	20231129	140200	52202915	3000	3000	3000	3000	0
272	20231129	140100	52202915	3000	3000	3000	3000	0
273	20231129	140000	52202915	3000	3000	3000	3000	0
274	20231129	135900	52202915	3000	3000	3000	3000	0
275	20231129	135800	52202915	3000	3000	3000	3000	200
276	20231129	135700	51602915	2980	3000	3000	2975	7042
277	20231129	135600	30594870	3000	3000	3000	3000	0
278	20231129	135500	30594870	3000	3000	3000	3000	0
279	20231129	135400	30594870	3000	3000	3000	3000	0
280	20231129	135300	30594870	3000	3000	3000	3000	0
281	20231129	135200	30594870	3000	3000	3000	3000	2
282	20231129	135100	30588870	3005	3005	3005	3005	21
283	20231129	135000	30525765	3005	3005	3005	3005	0
284	20231129	134900	30525765	3005	3005	3005	3005	0
285	20231129	134800	30525765	3005	3005	3005	3005	1
286	20231129	134700	30522760	3005	3005	3005	3005	1
287	20231129	134600	30519755	3005	3005	3005	3005	2
288	20231129	134500	30513745	3005	3010	3010	3005	2473
289	20231129	134400	23070020	3010	3010	3010	3010	0
290	20231129	134300	23070020	3010	3010	3010	3010	8
291	20231129	134200	23045940	3010	3010	3010	3010	130
292	20231129	134100	22654640	3010	3010	3010	3010	0
293	20231129	134000	22654640	3010	3010	3010	3010	0
294	20231129	133900	22654640	3010	3010	3010	3010	0
295	20231129	133800	22654640	3010	3010	3010	3010	0
296	20231129	133700	22654640	3010	3010	3010	3010	0
297	20231129	133600	22654640	3010	3010	3010	3010	0
298	20231129	133500	22654640	3010	3010	3010	3010	0
299	20231129	133400	22654640	3010	3010	3010	3010	0
300	20231129	133300	22654640	3010	3010	3010	3010	0
301	20231129	133200	22654640	3010	3010	3010	3010	0
302	20231129	133100	22654640	3010	3010	3010	3010	0
303	20231129	133000	22654640	3010	3010	3010	3010	0
304	20231129	132900	22654640	3010	3010	3010	3010	0
305	20231129	132800	22654640	3010	3010	3010	3010	150
306	20231129	132700	22203140	3005	3005	3005	3005	0
307	20231129	132600	22203140	3005	3005	3005	3005	0
308	20231129	132500	22203140	3005	3005	3005	3005	0
309	20231129	132400	22203140	3005	3005	3005	3005	0
310	20231129	132300	22203140	3005	3005	3005	3005	1
311	20231129	132200	22200135	3005	3005	3005	3005	23
312	20231129	132100	22131020	3000	2995	3000	2995	204
313	20231129	132000	21519720	2995	3005	3005	2995	1533
314	20231129	131900	16925275	3005	3005	3005	3005	0
315	20231129	131800	16925275	3005	3005	3005	3005	0
316	20231129	131700	16925275	3005	3005	3005	3005	0
317	20231129	131600	16925275	3005	3005	3005	3005	0
318	20231129	131500	16925275	3005	3005	3005	3005	0
319	20231129	131400	16925275	3005	3005	3005	3005	0
320	20231129	131300	16925275	3005	3005	3005	3005	0
321	20231129	131200	16925275	3005	3005	3005	3005	0
322	20231129	131100	16925275	3005	3005	3005	3005	0
323	20231129	131000	16925275	3005	3005	3005	3005	0
324	20231129	130900	16925275	3005	3005	3005	3005	0
325	20231129	130800	16925275	3005	3005	3005	3005	0
326	20231129	130700	16925275	3005	3005	3005	3005	0
327	20231129	130600	16925275	3005	3005	3005	3005	0
328	20231129	130500	16925275	3005	3005	3005	3005	0
329	20231129	130400	16925275	3005	3005	3005	3005	0
330	20231129	130300	16925275	3005	3005	3005	3005	0
331	20231129	130200	16925275	3005	3005	3005	3005	0
332	20231129	130100	16925275	3005	3005	3005	3005	0
333	20231129	130000	16925275	3005	3005	3005	3005	0
334	20231129	125900	16925275	3005	3005	3005	3005	1
335	20231129	125800	16922270	3005	3005	3005	3005	1
336	20231129	125700	16919265	3005	3005	3005	3005	0
337	20231129	125600	16919265	3005	3005	3005	3005	28
338	20231129	125500	16835125	3005	3005	3005	3005	2
339	20231129	125400	16829115	3010	3010	3010	3010	33
340	20231129	125300	16729785	3005	3005	3005	3005	0
341	20231129	125200	16729785	3005	3005	3005	3005	0
342	20231129	125100	16729785	3005	3005	3005	3005	0
343	20231129	125000	16729785	3005	3005	3005	3005	0
344	20231129	124900	16729785	3005	3005	3005	3005	0
345	20231129	124800	16729785	3005	3005	3005	3005	0
346	20231129	124700	16729785	3005	3005	3005	3005	0
347	20231129	124600	16729785	3005	3005	3005	3005	2
348	20231129	124500	16723775	3000	3000	3000	3000	0
349	20231129	124400	16723775	3000	3000	3000	3000	0
350	20231129	124300	16723775	3000	3000	3000	3000	0
351	20231129	124200	16723775	3000	3000	3000	3000	450
352	20231129	124100	15373775	3005	3005	3005	3005	49
353	20231129	124000	15226530	3010	3010	3010	3010	0
354	20231129	123900	15226530	3010	3010	3010	3010	1
355	20231129	123800	15223520	3010	3010	3010	3010	2
356	20231129	123700	15217500	3010	3010	3010	3010	0
357	20231129	123600	15217500	3010	3010	3010	3010	0
358	20231129	123500	15217500	3010	3010	3010	3010	12
359	20231129	123400	15181380	3005	3005	3005	3005	0
360	20231129	123300	15181380	3005	3005	3005	3005	0
361	20231129	123200	15181380	3005	3005	3005	3005	0
362	20231129	123100	15181380	3005	3005	3005	3005	0
363	20231129	123000	15181380	3005	3005	3005	3005	4
364	20231129	122900	15169360	3005	3005	3005	3005	3
365	20231129	122800	15160345	3005	3005	3005	3005	55
366	20231129	122700	14995070	3010	3010	3010	3010	0
367	20231129	122600	14995070	3010	3010	3010	3010	0
368	20231129	122500	14995070	3010	3010	3010	3010	0
369	20231129	122400	14995070	3010	3010	3010	3010	0
370	20231129	122300	14995070	3010	3010	3010	3010	0
371	20231129	122200	14995070	3010	3010	3010	3010	0
372	20231129	122100	14995070	3010	3010	3010	3010	0
373	20231129	122000	14995070	3010	3010	3010	3010	0
374	20231129	121900	14995070	3010	3010	3010	3010	0
375	20231129	121800	14995070	3010	3010	3010	3010	5
376	20231129	121700	14980020	3005	3005	3005	3005	0
377	20231129	121600	14980020	3005	3005	3005	3005	0
378	20231129	121500	14980020	3005	3005	3005	3005	0
379	20231129	121400	14980020	3005	3005	3005	3005	0
380	20231129	121300	14980020	3005	3005	3005	3005	100
381	20231129	121200	14679520	3005	3005	3005	3005	0
382	20231129	121100	14679520	3005	3005	3005	3005	320
383	20231129	121000	13717920	3005	3005	3005	3005	0
384	20231129	120900	13717920	3005	3005	3005	3005	0
385	20231129	120800	13717920	3005	3005	3005	3005	0
386	20231129	120700	13717920	3005	3005	3005	3005	1
387	20231129	120600	13714915	3005	3005	3005	3005	0
388	20231129	120500	13714915	3005	3005	3005	3005	0
389	20231129	120400	13714915	3005	3005	3005	3005	0
390	20231129	120300	13714915	3005	3005	3005	3005	0
391	20231129	120200	13714915	3005	3010	3010	3005	6
392	20231129	120100	13696860	3010	3010	3010	3010	0
393	20231129	120000	13696860	3010	3010	3010	3010	0
394	20231129	115900	13696860	3010	3010	3010	3010	0
395	20231129	115800	13696860	3010	3010	3010	3010	0
396	20231129	115700	13696860	3010	3010	3010	3010	0
397	20231129	115600	13696860	3010	3010	3010	3010	0
398	20231129	115500	13696860	3010	3010	3010	3010	0
399	20231129	115400	13696860	3010	3010	3010	3010	0
400	20231129	115300	13696860	3010	3010	3010	3010	0
401	20231129	115200	13696860	3010	3010	3010	3010	0
402	20231129	115100	13696860	3010	3010	3010	3010	0
403	20231129	115000	13696860	3010	3010	3010	3010	0
404	20231129	114900	13696860	3010	3010	3010	3010	0
405	20231129	114800	13696860	3010	3010	3010	3010	0
406	20231129	114700	13696860	3010	3010	3010	3010	0
407	20231129	114600	13696860	3010	3010	3010	3010	0
408	20231129	114500	13696860	3010	3010	3010	3010	0
409	20231129	114400	13696860	3010	3010	3010	3010	1
410	20231129	114300	13693850	3005	3005	3005	3005	0
411	20231129	114200	13693850	3005	3005	3005	3005	0
412	20231129	114100	13693850	3005	3005	3005	3005	0
413	20231129	114000	13693850	3005	3005	3005	3005	0
414	20231129	113900	13693850	3005	3005	3005	3005	0
415	20231129	113800	13693850	3005	3010	3010	3005	113
416	20231129	113700	13353725	3010	3010	3010	3010	0
417	20231129	113600	13353725	3010	3010	3010	3010	0
418	20231129	113500	13353725	3010	3010	3010	3010	0
419	20231129	113400	13353725	3010	3010	3010	3010	0
420	20231129	113300	13353725	3010	3010	3010	3010	0
421	20231129	113200	13353725	3010	3010	3010	3010	0
422	20231129	113100	13353725	3010	3010	3010	3010	0
423	20231129	113000	13353725	3010	3010	3010	3010	0
424	20231129	112900	13353725	3010	3010	3010	3010	0
425	20231129	112800	13353725	3010	3010	3010	3010	0
426	20231129	112700	13353725	3010	3010	3010	3010	0
427	20231129	112600	13353725	3010	3010	3010	3010	0
428	20231129	112500	13353725	3010	3010	3010	3010	0
429	20231129	112400	13353725	3010	3010	3010	3010	0
430	20231129	112300	13353725	3010	3010	3010	3010	0
431	20231129	112200	13353725	3010	3010	3010	3010	0
432	20231129	112100	13353725	3010	3010	3010	3010	0
433	20231129	112000	13353725	3010	3010	3010	3010	0
434	20231129	111900	13353725	3010	3010	3010	3010	0
435	20231129	111800	13353725	3010	3010	3010	3010	0
436	20231129	111700	13353725	3010	3010	3010	3010	0
437	20231129	111600	13353725	3010	3010	3010	3010	0
438	20231129	111500	13353725	3010	3010	3010	3010	0
439	20231129	111400	13353725	3010	3010	3010	3010	0
440	20231129	111300	13353725	3010	3010	3010	3010	0
441	20231129	111200	13353725	3010	3010	3010	3010	0
442	20231129	111100	13353725	3010	3010	3010	3010	0
443	20231129	111000	13353725	3010	3010	3010	3010	0
444	20231129	110900	13353725	3010	3010	3010	3010	0
445	20231129	110800	13353725	3010	3010	3010	3010	0
446	20231129	110700	13353725	3010	3010	3010	3010	0
447	20231129	110600	13353725	3010	3010	3010	3010	0
448	20231129	110500	13353725	3010	3010	3010	3010	0
449	20231129	110400	13353725	3010	3010	3010	3010	0
450	20231129	110300	13353725	3010	3010	3010	3010	0
451	20231129	110200	13353725	3010	3010	3010	3010	0
452	20231129	110100	13353725	3010	3010	3010	3010	53
453	20231129	110000	13194195	3005	3005	3005	3005	0
454	20231129	105900	13194195	3005	3005	3005	3005	0
455	20231129	105800	13194195	3005	3005	3005	3005	0
456	20231129	105700	13194195	3005	3005	3005	3005	0
457	20231129	105600	13194195	3005	3005	3005	3005	0
458	20231129	105500	13194195	3005	3005	3005	3005	0
459	20231129	105400	13194195	3005	3005	3005	3005	4
460	20231129	105300	13182175	3010	3005	3010	3005	3
461	20231129	105200	13173150	3005	3005	3005	3005	100
462	20231129	105100	12872650	3005	3005	3005	3005	20
463	20231129	105000	12812550	3005	3005	3005	3005	0
464	20231129	104900	12812550	3005	3005	3005	3005	0
465	20231129	104800	12812550	3005	3005	3005	3005	0
466	20231129	104700	12812550	3005	3005	3005	3005	0
467	20231129	104600	12812550	3005	3005	3005	3005	0
468	20231129	104500	12812550	3005	3005	3005	3005	0
469	20231129	104400	12812550	3005	3005	3005	3005	0
470	20231129	104300	12812550	3005	3005	3005	3005	0
471	20231129	104200	12812550	3005	3005	3005	3005	0
472	20231129	104100	12812550	3005	3005	3005	3005	0
473	20231129	104000	12812550	3005	3005	3005	3005	0
474	20231129	103900	12812550	3005	3005	3005	3005	0
475	20231129	103800	12812550	3005	3005	3005	3005	0
476	20231129	103700	12812550	3005	3005	3005	3005	0
477	20231129	103600	12812550	3005	3005	3005	3005	4
478	20231129	103500	12800530	3010	3005	3010	3005	3
479	20231129	103400	12791510	3010	3010	3010	3010	100
480	20231129	103300	12490510	3005	3010	3010	3005	101
481	20231129	103200	12186505	3000	3000	3000	3000	0
482	20231129	103100	12186505	3000	3000	3000	3000	0
483	20231129	103000	12186505	3000	3000	3000	3000	0
484	20231129	102900	12186505	3000	3000	3000	3000	0
485	20231129	102800	12186505	3000	3000	3000	3000	0
486	20231129	102700	12186505	3000	3000	3000	3000	0
487	20231129	102600	12186505	3000	3000	3000	3000	0
488	20231129	102500	12186505	3000	3000	3000	3000	0
489	20231129	102400	12186505	3000	3000	3000	3000	0
490	20231129	102300	12186505	3000	3005	3005	3000	69
491	20231129	102200	11979410	3005	3005	3005	3005	0
492	20231129	102100	11979410	3005	3005	3005	3005	0
493	20231129	102000	11979410	3005	3005	3005	3005	0
494	20231129	101900	11979410	3005	3005	3005	3005	0
495	20231129	101800	11979410	3005	3005	3005	3005	0
496	20231129	101700	11979410	3005	3005	3005	3005	0
497	20231129	101600	11979410	3005	3005	3005	3005	32
498	20231129	101500	11883250	3010	3005	3010	3005	50
499	20231129	101400	11732995	3005	3005	3005	3005	51
500	20231129	101300	11579740	3005	3005	3005	3005	105
501	20231129	101200	11264215	3005	3005	3005	3005	0
502	20231129	101100	11264215	3005	3005	3005	3005	0
503	20231129	101000	11264215	3005	3005	3005	3005	0
504	20231129	100900	11264215	3005	3005	3005	3005	0
505	20231129	100800	11264215	3005	3005	3005	3005	0
506	20231129	100700	11264215	3005	3005	3005	3005	0
507	20231129	100600	11264215	3005	3005	3005	3005	0
508	20231129	100500	11264215	3005	3005	3005	3005	0
509	20231129	100400	11264215	3005	3005	3005	3005	151
510	20231129	100300	10810460	3000	3005	3005	3000	340
511	20231129	100200	9790215	3005	3005	3005	3005	251
512	20231129	100100	9035960	3005	3005	3005	3005	0
513	20231129	100000	9035960	3005	3005	3005	3005	0
514	20231129	095900	9035960	3005	3005	3005	3005	0
515	20231129	095800	9035960	3005	3005	3005	3005	0
516	20231129	095700	9035960	3005	3005	3005	3005	5
517	20231129	095600	9020935	3005	3005	3005	3005	10
518	20231129	095500	8990885	3000	3000	3000	3000	0
519	20231129	095400	8990885	3000	3000	3000	3000	31
520	20231129	095300	8897885	3000	3000	3000	3000	83
521	20231129	095200	8648885	3000	3000	3000	3000	10
522	20231129	095100	8618885	2995	2995	2995	2995	0
523	20231129	095000	8618885	2995	3005	3005	2995	2476
524	20231129	094900	1195270	3005	3005	3005	3005	33
525	20231129	094800	1096105	3005	3005	3005	3005	0
526	20231129	094700	1096105	3005	3005	3005	3005	12
527	20231129	094600	1060045	3005	3010	3010	3005	182
528	20231129	094500	512485	3005	3005	3005	3005	1
529	20231129	094400	509480	3005	3005	3005	3005	0
530	20231129	094300	509480	3005	3005	3005	3005	0
531	20231129	094200	509480	3005	3005	3005	3005	0
532	20231129	094100	509480	3005	3005	3005	3005	0
533	20231129	094000	509480	3005	3005	3005	3005	0
534	20231129	093900	509480	3005	3005	3005	3005	0
535	20231129	093800	509480	3005	3005	3005	3005	0
536	20231129	093700	509480	3005	3005	3005	3005	0
537	20231129	093600	509480	3005	3005	3005	3005	0
538	20231129	093500	509480	3005	3005	3005	3005	0
539	20231129	093400	509480	3005	3005	3005	3005	0
540	20231129	093300	509480	3005	3005	3005	3005	0
541	20231129	093200	509480	3005	3005	3005	3005	0
542	20231129	093100	509480	3005	3005	3005	3005	0
543	20231129	093000	509480	3005	3005	3005	3005	0
544	20231129	092900	509480	3005	3005	3005	3005	0
545	20231129	092800	509480	3005	3005	3005	3005	0
546	20231129	092700	509480	3005	3005	3005	3005	0
547	20231129	092600	509480	3005	3005	3005	3005	3
548	20231129	092500	500465	3005	3005	3005	3005	3
549	20231129	092400	491450	3005	3005	3010	3005	47
550	20231129	092300	350200	3015	3015	3015	3015	0
551	20231129	092200	350200	3015	3015	3015	3015	0
552	20231129	092100	350200	3015	3015	3015	3015	0
553	20231129	092000	350200	3015	3010	3015	3010	4
554	20231129	091900	338155	3010	3010	3010	3010	0
555	20231129	091800	338155	3010	3010	3010	3010	5
556	20231129	091700	323105	3010	3010	3010	3010	3
557	20231129	091600	314075	3015	3015	3015	3015	0
558	20231129	091500	314075	3015	3015	3015	3015	0
559	20231129	091400	314075	3015	3015	3015	3015	0
560	20231129	091300	314075	3015	3015	3015	3015	0
561	20231129	091200	314075	3015	3015	3015	3015	0
562	20231129	091100	314075	3015	3015	3015	3015	0
563	20231129	091000	314075	3015	3015	3015	3015	0
564	20231129	090900	314075	3015	3015	3015	3015	0
565	20231129	090800	314075	3015	3015	3015	3015	0
566	20231129	090700	314075	3015	3015	3015	3015	0
567	20231129	090600	314075	3015	3015	3015	3015	0
568	20231129	090500	314075	3015	3015	3015	3015	1
569	20231129	090400	311060	3015	3015	3015	3015	0
570	20231129	090300	311060	3015	3015	3015	3015	0
571	20231129	090200	311060	3015	3015	3015	3015	0
572	20231129	090100	311060	3015	3020	3020	3015	31
573	20231129	090000	217445	3025	3020	3025	3020	72