KissMeData/007530/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	184900	45147285	2995	2995	2995	2995	1
3	20231117	184800	45147285	2995	2995	2995	2995	0
4	20231117	184700	45147285	2995	2995	2995	2995	0
5	20231117	184600	45147285	2995	2995	2995	2995	0
6	20231117	184500	45147285	2995	2995	2995	2995	0
7	20231117	184400	45147285	2995	2995	2995	2995	0
8	20231117	184300	45147285	2995	2995	2995	2995	0
9	20231117	184200	45147285	2995	2995	2995	2995	0
10	20231117	184100	45147285	2995	2995	2995	2995	0
11	20231117	184000	45147285	2995	2995	2995	2995	0
12	20231117	183900	45147285	2995	2995	2995	2995	0
13	20231117	183800	45147285	2995	2995	2995	2995	0
14	20231117	183700	45147285	2995	2995	2995	2995	0
15	20231117	183600	45147285	2995	2995	2995	2995	0
16	20231117	183500	45147285	2995	2995	2995	2995	0
17	20231117	183400	45147285	2995	2995	2995	2995	0
18	20231117	183300	45147285	2995	2995	2995	2995	0
19	20231117	183200	45147285	2995	2995	2995	2995	0
20	20231117	183100	45147285	2995	2995	2995	2995	0
21	20231117	183000	45147285	2995	2995	2995	2995	0
22	20231117	182900	45147285	2995	2995	2995	2995	0
23	20231117	182800	45147285	2995	2995	2995	2995	0
24	20231117	182700	45147285	2995	2995	2995	2995	0
25	20231117	182600	45147285	2995	2995	2995	2995	0
26	20231117	182500	45147285	2995	2995	2995	2995	0
27	20231117	182400	45147285	2995	2995	2995	2995	0
28	20231117	182300	45147285	2995	2995	2995	2995	0
29	20231117	182200	45147285	2995	2995	2995	2995	0
30	20231117	182100	45147285	2995	2995	2995	2995	0
31	20231117	182000	45147285	2995	2995	2995	2995	0
32	20231117	181900	45147285	2995	2995	2995	2995	1
33	20231117	181800	45147285	2995	2995	2995	2995	0
34	20231117	181700	45147285	2995	2995	2995	2995	0
35	20231117	181600	45147285	2995	2995	2995	2995	0
36	20231117	181500	45147285	2995	2995	2995	2995	0
37	20231117	181400	45147285	2995	2995	2995	2995	0
38	20231117	181300	45147285	2995	2995	2995	2995	0
39	20231117	181200	45147285	2995	2995	2995	2995	0
40	20231117	181100	45147285	2995	2995	2995	2995	0
41	20231117	181000	45147285	2995	2995	2995	2995	0
42	20231117	180900	45147285	2995	2995	2995	2995	0
43	20231117	180800	45147285	2995	2995	2995	2995	0
44	20231117	180700	45147285	2995	2995	2995	2995	0
45	20231117	180600	45147285	2995	2995	2995	2995	0
46	20231117	180500	45147285	2995	2995	2995	2995	0
47	20231117	180400	45147285	2995	2995	2995	2995	0
48	20231117	180300	45147285	2995	2995	2995	2995	0
49	20231117	180200	45147285	2995	2995	2995	2995	0
50	20231117	180100	45147285	2995	2995	2995	2995	0
51	20231117	180000	45147285	2995	2995	2995	2995	0
52	20231117	175900	45147285	2995	2995	2995	2995	0
53	20231117	175800	45147285	2995	2995	2995	2995	0
54	20231117	175700	45147285	2995	2995	2995	2995	0
55	20231117	175600	45147285	2995	2995	2995	2995	0
56	20231117	175500	45147285	2995	2995	2995	2995	0
57	20231117	175400	45147285	2995	2995	2995	2995	0
58	20231117	175300	45147285	2995	2995	2995	2995	0
59	20231117	175200	45147285	2995	2995	2995	2995	0
60	20231117	175100	45147285	2995	2995	2995	2995	0
61	20231117	175000	45147285	2995	2995	2995	2995	0
62	20231117	174900	45147285	2995	2995	2995	2995	1
63	20231117	174800	45147285	2995	2995	2995	2995	0
64	20231117	174700	45147285	2995	2995	2995	2995	0
65	20231117	174600	45147285	2995	2995	2995	2995	0
66	20231117	174500	45147285	2995	2995	2995	2995	0
67	20231117	174400	45147285	2995	2995	2995	2995	0
68	20231117	174300	45147285	2995	2995	2995	2995	0
69	20231117	174200	45147285	2995	2995	2995	2995	0
70	20231117	174100	45147285	2995	2995	2995	2995	0
71	20231117	174000	45147285	2995	2995	2995	2995	0
72	20231117	173900	45147285	2995	2995	2995	2995	0
73	20231117	173800	45147285	2995	2995	2995	2995	0
74	20231117	173700	45147285	2995	2995	2995	2995	0
75	20231117	173600	45147285	2995	2995	2995	2995	0
76	20231117	173500	45147285	2995	2995	2995	2995	0
77	20231117	173400	45147285	2995	2995	2995	2995	0
78	20231117	173300	45147285	2995	2995	2995	2995	0
79	20231117	173200	45147285	2995	2995	2995	2995	0
80	20231117	173100	45147285	2995	2995	2995	2995	0
81	20231117	173000	45147285	2995	2995	2995	2995	0
82	20231117	172900	45147285	2995	2995	2995	2995	0
83	20231117	172800	45147285	2995	2995	2995	2995	0
84	20231117	172700	45147285	2995	2995	2995	2995	0
85	20231117	172600	45147285	2995	2995	2995	2995	0
86	20231117	172500	45147285	2995	2995	2995	2995	0
87	20231117	172400	45147285	2995	2995	2995	2995	0
88	20231117	172300	45147285	2995	2995	2995	2995	0
89	20231117	172200	45147285	2995	2995	2995	2995	0
90	20231117	172100	45147285	2995	2995	2995	2995	0
91	20231117	172000	45147285	2995	2995	2995	2995	0
92	20231117	171900	45147285	2995	2995	2995	2995	1
93	20231117	171800	45147285	2995	2995	2995	2995	0
94	20231117	171700	45147285	2995	2995	2995	2995	0
95	20231117	171600	45147285	2995	2995	2995	2995	0
96	20231117	171500	45147285	2995	2995	2995	2995	0
97	20231117	171400	45147285	2995	2995	2995	2995	0
98	20231117	171300	45147285	2995	2995	2995	2995	0
99	20231117	171200	45147285	2995	2995	2995	2995	0
100	20231117	171100	45147285	2995	2995	2995	2995	0
101	20231117	171000	45147285	2995	2995	2995	2995	0
102	20231117	170900	45147285	2995	2995	2995	2995	0
103	20231117	170800	45147285	2995	2995	2995	2995	0
104	20231117	170700	45147285	2995	2995	2995	2995	0
105	20231117	170600	45147285	2995	2995	2995	2995	0
106	20231117	170500	45147285	2995	2995	2995	2995	0
107	20231117	170400	45147285	2995	2995	2995	2995	0
108	20231117	170300	45147285	2995	2995	2995	2995	0
109	20231117	170200	45147285	2995	2995	2995	2995	0
110	20231117	170100	45147285	2995	2995	2995	2995	0
111	20231117	170000	45147285	2995	2995	2995	2995	0
112	20231117	165900	45147285	2995	2995	2995	2995	0
113	20231117	165800	45147285	2995	2995	2995	2995	0
114	20231117	165700	45147285	2995	2995	2995	2995	0
115	20231117	165600	45147285	2995	2995	2995	2995	0
116	20231117	165500	45147285	2995	2995	2995	2995	0
117	20231117	165400	45147285	2995	2995	2995	2995	0
118	20231117	165300	45147285	2995	2995	2995	2995	0
119	20231117	165200	45147285	2995	2995	2995	2995	0
120	20231117	165100	45147285	2995	2995	2995	2995	0
121	20231117	165000	45147285	2995	2995	2995	2995	0
122	20231117	164900	45147285	2995	2995	2995	2995	1
123	20231117	164800	45147285	2995	2995	2995	2995	0
124	20231117	164700	45147285	2995	2995	2995	2995	0
125	20231117	164600	45147285	2995	2995	2995	2995	0
126	20231117	164500	45147285	2995	2995	2995	2995	0
127	20231117	164400	45147285	2995	2995	2995	2995	0
128	20231117	164300	45147285	2995	2995	2995	2995	0
129	20231117	164200	45147285	2995	2995	2995	2995	0
130	20231117	164100	45147285	2995	2995	2995	2995	0
131	20231117	164000	45147285	2995	2995	2995	2995	0
132	20231117	163900	45147285	2995	2995	2995	2995	0
133	20231117	163800	45147285	2995	2995	2995	2995	0
134	20231117	163700	45147285	2995	2995	2995	2995	0
135	20231117	163600	45147285	2995	2995	2995	2995	0
136	20231117	163500	45147285	2995	2995	2995	2995	0
137	20231117	163400	45147285	2995	2995	2995	2995	0
138	20231117	163300	45147285	2995	2995	2995	2995	0
139	20231117	163200	45147285	2995	2995	2995	2995	0
140	20231117	163100	45147285	2995	2995	2995	2995	0
141	20231117	163000	45147285	2995	2995	2995	2995	0
142	20231117	162900	45147285	2995	2995	2995	2995	0
143	20231117	162800	45147285	2995	2995	2995	2995	0
144	20231117	162700	45147285	2995	2995	2995	2995	0
145	20231117	162600	45147285	2995	2995	2995	2995	0
146	20231117	162500	45147285	2995	2995	2995	2995	0
147	20231117	162400	45147285	2995	2995	2995	2995	0
148	20231117	162300	45147285	2995	2995	2995	2995	0
149	20231117	162200	45147285	2995	2995	2995	2995	0
150	20231117	162100	45147285	2995	2995	2995	2995	0
151	20231117	162000	45147285	2995	2995	2995	2995	0
152	20231117	161900	45147285	2995	2995	2995	2995	1
153	20231117	161800	45147285	2995	2995	2995	2995	0
154	20231117	161700	45147285	2995	2995	2995	2995	0
155	20231117	161600	45147285	2995	2995	2995	2995	0
156	20231117	161500	45147285	2995	2995	2995	2995	0
157	20231117	161400	45147285	2995	2995	2995	2995	0
158	20231117	161300	45147285	2995	2995	2995	2995	0
159	20231117	161200	45147285	2995	2995	2995	2995	0
160	20231117	161100	45147285	2995	2995	2995	2995	0
161	20231117	161000	45147285	2995	2995	2995	2995	0
162	20231117	160900	45147285	2995	2995	2995	2995	0
163	20231117	160800	45147285	2995	2995	2995	2995	0
164	20231117	160700	45147285	2995	2995	2995	2995	0
165	20231117	160600	45147285	2995	2995	2995	2995	0
166	20231117	160500	45147285	2995	2995	2995	2995	0
167	20231117	160400	45147285	2995	2995	2995	2995	0
168	20231117	160300	45147285	2995	2995	2995	2995	0
169	20231117	160200	45147285	2995	2995	2995	2995	0
170	20231117	160100	45147285	2995	2995	2995	2995	0
171	20231117	160000	45147285	2995	2995	2995	2995	0
172	20231117	155900	45147285	2995	2995	2995	2995	0
173	20231117	155800	45147285	2995	2995	2995	2995	0
174	20231117	155700	45147285	2995	2995	2995	2995	0
175	20231117	155600	45147285	2995	2995	2995	2995	0
176	20231117	155500	45147285	2995	2995	2995	2995	0
177	20231117	155400	45147285	2995	2995	2995	2995	0
178	20231117	155300	45147285	2995	2995	2995	2995	0
179	20231117	155200	45147285	2995	2995	2995	2995	0
180	20231117	155100	45147285	2995	2995	2995	2995	0
181	20231117	155000	45147285	2995	2995	2995	2995	0
182	20231117	154900	45147285	2995	2995	2995	2995	1
183	20231117	154800	45147285	2995	2995	2995	2995	0
184	20231117	154700	45147285	2995	2995	2995	2995	0
185	20231117	154600	45147285	2995	2995	2995	2995	0
186	20231117	154500	45147285	2995	2995	2995	2995	0
187	20231117	154400	45147285	2995	2995	2995	2995	0
188	20231117	154300	45147285	2995	2995	2995	2995	0
189	20231117	154200	45147285	2995	2995	2995	2995	0
190	20231117	154100	45147285	2995	2995	2995	2995	0
191	20231117	154000	45147285	2995	2995	2995	2995	0
192	20231117	153900	45147285	2995	2995	2995	2995	0
193	20231117	153800	45147285	2995	2995	2995	2995	0
194	20231117	153700	45147285	2995	2995	2995	2995	0
195	20231117	153600	45147285	2995	2995	2995	2995	0
196	20231117	153500	45147285	2995	2995	2995	2995	0
197	20231117	153400	45147285	2995	2995	2995	2995	0
198	20231117	153300	45147285	2995	2995	2995	2995	0
199	20231117	153200	45147285	2995	2995	2995	2995	0
200	20231117	153100	45147285	2995	2995	2995	2995	0
201	20231117	153000	45147285	2995	2995	2995	2995	1
202	20231117	152900	45144290	2995	2995	2995	2995	0
203	20231117	152800	45144290	2995	2995	2995	2995	0
204	20231117	152700	45144290	2995	2995	2995	2995	0
205	20231117	152600	45144290	2995	2995	2995	2995	0
206	20231117	152500	45144290	2995	2995	2995	2995	0
207	20231117	152400	45144290	2995	2995	2995	2995	0
208	20231117	152300	45144290	2995	2995	2995	2995	0
209	20231117	152200	45144290	2995	2995	2995	2995	0
210	20231117	152100	45144290	2995	2995	2995	2995	0
211	20231117	152000	45144290	2995	2995	2995	2995	0
212	20231117	151900	45144290	2995	2995	2995	2990	53
213	20231117	151800	44985565	2995	2995	2995	2995	0
214	20231117	151700	44985565	2995	2995	2995	2995	0
215	20231117	151600	44985565	2995	2995	2995	2995	1
216	20231117	151500	44982570	2990	2990	2990	2990	42
217	20231117	151400	44856990	3000	3000	3000	3000	0
218	20231117	151300	44856990	3000	3000	3000	3000	0
219	20231117	151200	44856990	3000	3000	3000	3000	0
220	20231117	151100	44856990	3000	3000	3000	3000	0
221	20231117	151000	44856990	3000	3000	3000	3000	0
222	20231117	150900	44856990	3000	3000	3000	3000	1300
223	20231117	150800	40956990	3000	2995	3000	2995	3
224	20231117	150700	40948000	3000	2995	3000	2995	49
225	20231117	150600	40801235	2995	2995	2995	2995	0
226	20231117	150500	40801235	2995	2995	2995	2995	3
227	20231117	150400	40792250	2995	2995	2995	2995	0
228	20231117	150300	40792250	2995	2995	2995	2995	5
229	20231117	150200	40777275	2995	2995	3000	2995	16
230	20231117	150100	40729335	3000	3000	3000	3000	0
231	20231117	150000	40729335	3000	3000	3000	3000	1800
232	20231117	145900	35329335	3000	3000	3000	3000	4
233	20231117	145800	35317335	2985	2985	2985	2985	3
234	20231117	145700	35308380	3000	3000	3000	3000	0
235	20231117	145600	35308380	3000	3000	3000	3000	0
236	20231117	145500	35308380	3000	3000	3000	3000	0
237	20231117	145400	35308380	3000	3000	3000	3000	6
238	20231117	145300	35290380	3000	3000	3000	3000	0
239	20231117	145200	35290380	3000	3000	3000	3000	0
240	20231117	145100	35290380	3000	3000	3000	3000	0
241	20231117	145000	35290380	3000	3000	3000	3000	0
242	20231117	144900	35290380	3000	3000	3000	3000	0
243	20231117	144800	35290380	3000	3000	3000	2980	7
244	20231117	144700	35269400	3000	3000	3000	3000	0
245	20231117	144600	35269400	3000	3000	3000	3000	0
246	20231117	144500	35269400	3000	3000	3000	3000	0
247	20231117	144400	35269400	3000	3000	3000	3000	1
248	20231117	144300	35266400	3000	3000	3000	3000	0
249	20231117	144200	35266400	3000	3000	3000	3000	0
250	20231117	144100	35266400	3000	3000	3000	3000	0
251	20231117	144000	35266400	3000	3000	3000	3000	0
252	20231117	143900	35266400	3000	3000	3000	3000	0
253	20231117	143800	35266400	3000	3000	3000	3000	0
254	20231117	143700	35266400	3000	2985	3000	2985	280
255	20231117	143600	34429540	2985	2985	2985	2985	0
256	20231117	143500	34429540	2985	2985	2985	2985	0
257	20231117	143400	34429540	2985	2985	2985	2985	0
258	20231117	143300	34429540	2985	2985	2985	2985	3
259	20231117	143200	34420585	2980	2980	2980	2980	0
260	20231117	143100	34420585	2980	2980	2980	2980	0
261	20231117	143000	34420585	2980	2980	2980	2980	0
262	20231117	142900	34420585	2980	2980	2980	2980	0
263	20231117	142800	34420585	2980	2980	2980	2980	0
264	20231117	142700	34420585	2980	2980	2980	2980	0
265	20231117	142600	34420585	2980	2980	2980	2980	0
266	20231117	142500	34420585	2980	2980	2980	2980	6
267	20231117	142400	34402705	2980	2980	2980	2980	0
268	20231117	142300	34402705	2980	2980	2980	2980	2
269	20231117	142200	34396745	2980	2980	2980	2980	1
270	20231117	142100	34393765	2980	2980	2980	2980	1
271	20231117	142000	34390785	2985	2985	2985	2985	0
272	20231117	141900	34390785	2985	2985	2985	2985	0
273	20231117	141800	34390785	2985	2985	2985	2985	0
274	20231117	141700	34390785	2985	2985	2985	2985	0
275	20231117	141600	34390785	2985	2985	2985	2985	0
276	20231117	141500	34390785	2985	2985	2985	2985	0
277	20231117	141400	34390785	2985	2985	2985	2985	0
278	20231117	141300	34390785	2985	2985	2985	2985	3
279	20231117	141200	34381830	2985	2985	2985	2985	0
280	20231117	141100	34381830	2985	2985	2985	2985	0
281	20231117	141000	34381830	2985	2985	2985	2985	0
282	20231117	140900	34381830	2985	2985	2985	2985	0
283	20231117	140800	34381830	2985	2985	2985	2985	0
284	20231117	140700	34381830	2985	2985	2985	2985	0
285	20231117	140600	34381830	2985	2985	2985	2985	0
286	20231117	140500	34381830	2985	2985	2985	2985	0
287	20231117	140400	34381830	2985	2985	2985	2985	0
288	20231117	140300	34381830	2985	2985	2985	2985	0
289	20231117	140200	34381830	2985	2985	2985	2985	0
290	20231117	140100	34381830	2985	2985	2985	2985	0
291	20231117	140000	34381830	2985	2985	2985	2985	12
292	20231117	135900	34346010	2980	2980	2980	2980	0
293	20231117	135800	34346010	2980	2980	2980	2980	0
294	20231117	135700	34346010	2980	2980	2980	2980	0
295	20231117	135600	34346010	2980	2980	2980	2980	0
296	20231117	135500	34346010	2980	2980	2980	2980	2
297	20231117	135400	34340050	2990	2990	2990	2990	0
298	20231117	135300	34340050	2990	2990	2990	2990	0
299	20231117	135200	34340050	2990	2990	2990	2990	0
300	20231117	135100	34340050	2990	2990	2990	2990	0
301	20231117	135000	34340050	2990	2990	2990	2990	0
302	20231117	134900	34340050	2990	2990	2990	2990	0
303	20231117	134800	34340050	2990	2990	2990	2990	0
304	20231117	134700	34340050	2990	2990	2990	2990	0
305	20231117	134600	34340050	2990	2990	2990	2990	0
306	20231117	134500	34340050	2990	2990	2990	2990	0
307	20231117	134400	34340050	2990	2990	2990	2990	0
308	20231117	134300	34340050	2990	2990	2990	2990	0
309	20231117	134200	34340050	2990	2990	2990	2990	0
310	20231117	134100	34340050	2990	2990	2990	2990	0
311	20231117	134000	34340050	2990	2990	2990	2990	0
312	20231117	133900	34340050	2990	2990	2990	2990	0
313	20231117	133800	34340050	2990	2990	2990	2990	0
314	20231117	133700	34340050	2990	2990	2990	2990	2
315	20231117	133600	34334070	2980	2980	2980	2980	0
316	20231117	133500	34334070	2980	2980	2980	2980	1000
317	20231117	133400	31354070	2980	2980	2980	2980	0
318	20231117	133300	31354070	2980	2980	2980	2980	0
319	20231117	133200	31354070	2980	2980	2980	2980	0
320	20231117	133100	31354070	2980	2980	2980	2980	0
321	20231117	133000	31354070	2980	2980	2980	2980	0
322	20231117	132900	31354070	2980	2980	2980	2980	0
323	20231117	132800	31354070	2980	2980	2980	2980	0
324	20231117	132700	31354070	2980	2980	2980	2980	0
325	20231117	132600	31354070	2980	2980	2980	2980	0
326	20231117	132500	31354070	2980	2980	2980	2980	0
327	20231117	132400	31354070	2980	2980	2980	2980	0
328	20231117	132300	31354070	2980	2980	2980	2980	0
329	20231117	132200	31354070	2980	2980	2980	2980	0
330	20231117	132100	31354070	2980	2980	2980	2980	0
331	20231117	132000	31354070	2980	2980	2980	2980	0
332	20231117	131900	31354070	2980	2980	2980	2980	0
333	20231117	131800	31354070	2980	2980	2980	2980	0
334	20231117	131700	31354070	2980	2980	2980	2980	322
335	20231117	131600	30394510	2980	2980	2980	2980	0
336	20231117	131500	30394510	2980	2980	2980	2980	0
337	20231117	131400	30394510	2980	2980	2980	2980	0
338	20231117	131300	30394510	2980	2980	2980	2980	0
339	20231117	131200	30394510	2980	2980	2980	2980	0
340	20231117	131100	30394510	2980	2980	2980	2980	0
341	20231117	131000	30394510	2980	2980	2980	2980	0
342	20231117	130900	30394510	2980	2980	2980	2980	100
343	20231117	130800	30096510	2985	2985	2985	2985	532
344	20231117	130700	28508490	2990	2990	2990	2990	0
345	20231117	130600	28508490	2990	2990	2990	2990	0
346	20231117	130500	28508490	2990	2990	2990	2990	0
347	20231117	130400	28508490	2990	2990	2990	2990	0
348	20231117	130300	28508490	2990	2990	2990	2990	0
349	20231117	130200	28508490	2990	2990	2990	2990	0
350	20231117	130100	28508490	2990	2990	2990	2990	0
351	20231117	130000	28508490	2990	2990	2990	2990	0
352	20231117	125900	28508490	2990	2990	2990	2990	0
353	20231117	125800	28508490	2990	2990	2990	2990	0
354	20231117	125700	28508490	2990	2990	2990	2990	0
355	20231117	125600	28508490	2990	2990	2990	2990	0
356	20231117	125500	28508490	2990	2990	2990	2990	0
357	20231117	125400	28508490	2990	2990	2990	2990	0
358	20231117	125300	28508490	2990	2990	2990	2990	0
359	20231117	125200	28508490	2990	2990	2990	2990	0
360	20231117	125100	28508490	2990	2990	2990	2990	0
361	20231117	125000	28508490	2990	2990	2990	2990	0
362	20231117	124900	28508490	2990	2990	2990	2990	0
363	20231117	124800	28508490	2990	2990	2990	2990	0
364	20231117	124700	28508490	2990	2990	2990	2990	0
365	20231117	124600	28508490	2990	2990	2990	2990	0
366	20231117	124500	28508490	2990	2990	2990	2990	0
367	20231117	124400	28508490	2990	2990	2990	2990	0
368	20231117	124300	28508490	2990	2990	2990	2990	0
369	20231117	124200	28508490	2990	2990	2990	2990	0
370	20231117	124100	28508490	2990	2990	2990	2990	0
371	20231117	124000	28508490	2990	2990	2990	2990	0
372	20231117	123900	28508490	2990	2990	2990	2990	0
373	20231117	123800	28508490	2990	2990	2990	2990	0
374	20231117	123700	28508490	2990	2990	2990	2990	0
375	20231117	123600	28508490	2990	2990	2990	2990	0
376	20231117	123500	28508490	2990	2990	2990	2990	0
377	20231117	123400	28508490	2990	2990	2990	2990	0
378	20231117	123300	28508490	2990	2990	2990	2990	0
379	20231117	123200	28508490	2990	2990	2990	2990	18
380	20231117	123100	28454670	2990	2990	2990	2990	3
381	20231117	123000	28445700	2990	2990	2990	2990	0
382	20231117	122900	28445700	2990	2990	2990	2990	0
383	20231117	122800	28445700	2990	2990	2990	2990	0
384	20231117	122700	28445700	2990	2990	2990	2990	0
385	20231117	122600	28445700	2990	2990	2990	2990	0
386	20231117	122500	28445700	2990	2990	2990	2990	0
387	20231117	122400	28445700	2990	2990	2990	2990	0
388	20231117	122300	28445700	2990	2990	2990	2990	0
389	20231117	122200	28445700	2990	2990	2990	2990	86
390	20231117	122100	28188560	3000	3000	3000	3000	0
391	20231117	122000	28188560	3000	3000	3000	3000	0
392	20231117	121900	28188560	3000	3000	3000	3000	0
393	20231117	121800	28188560	3000	3000	3000	3000	0
394	20231117	121700	28188560	3000	3000	3000	3000	0
395	20231117	121600	28188560	3000	3000	3000	3000	0
396	20231117	121500	28188560	3000	3000	3000	3000	0
397	20231117	121400	28188560	3000	3000	3000	3000	0
398	20231117	121300	28188560	3000	3000	3000	3000	0
399	20231117	121200	28188560	3000	3000	3000	3000	0
400	20231117	121100	28188560	3000	3000	3000	3000	0
401	20231117	121000	28188560	3000	3000	3000	3000	0
402	20231117	120900	28188560	3000	3000	3000	3000	0
403	20231117	120800	28188560	3000	3000	3000	3000	0
404	20231117	120700	28188560	3000	3000	3000	3000	0
405	20231117	120600	28188560	3000	3000	3000	3000	0
406	20231117	120500	28188560	3000	3000	3000	3000	0
407	20231117	120400	28188560	3000	3000	3000	3000	0
408	20231117	120300	28188560	3000	3000	3000	3000	0
409	20231117	120200	28188560	3000	3000	3000	3000	0
410	20231117	120100	28188560	3000	3000	3000	3000	0
411	20231117	120000	28188560	3000	3000	3000	3000	0
412	20231117	115900	28188560	3000	3000	3000	3000	0
413	20231117	115800	28188560	3000	3000	3000	3000	0
414	20231117	115700	28188560	3000	3000	3000	3000	0
415	20231117	115600	28188560	3000	3000	3000	3000	0
416	20231117	115500	28188560	3000	3000	3000	3000	0
417	20231117	115400	28188560	3000	3000	3000	3000	0
418	20231117	115300	28188560	3000	3000	3000	3000	102
419	20231117	115200	27882560	3000	3000	3000	3000	0
420	20231117	115100	27882560	3000	3000	3000	3000	0
421	20231117	115000	27882560	3000	3000	3000	3000	0
422	20231117	114900	27882560	3000	3000	3000	3000	0
423	20231117	114800	27882560	3000	3000	3000	3000	0
424	20231117	114700	27882560	3000	3000	3000	3000	0
425	20231117	114600	27882560	3000	3000	3000	3000	0
426	20231117	114500	27882560	3000	3000	3000	3000	0
427	20231117	114400	27882560	3000	3000	3000	3000	0
428	20231117	114300	27882560	3000	3000	3000	3000	0
429	20231117	114200	27882560	3000	3000	3000	3000	0
430	20231117	114100	27882560	3000	3000	3000	3000	0
431	20231117	114000	27882560	3000	3000	3000	3000	0
432	20231117	113900	27882560	3000	3000	3000	3000	0
433	20231117	113800	27882560	3000	3000	3000	3000	0
434	20231117	113700	27882560	3000	3000	3000	3000	0
435	20231117	113600	27882560	3000	3000	3000	3000	0
436	20231117	113500	27882560	3000	3000	3000	3000	0
437	20231117	113400	27882560	3000	3000	3000	3000	0
438	20231117	113300	27882560	3000	3000	3000	3000	0
439	20231117	113200	27882560	3000	3000	3000	3000	0
440	20231117	113100	27882560	3000	3000	3000	3000	0
441	20231117	113000	27882560	3000	3000	3000	3000	50
442	20231117	112900	27732560	3000	3000	3000	3000	0
443	20231117	112800	27732560	3000	3000	3000	3000	0
444	20231117	112700	27732560	3000	3000	3000	3000	50
445	20231117	112600	27582560	3000	3000	3000	3000	0
446	20231117	112500	27582560	3000	3000	3000	3000	0
447	20231117	112400	27582560	3000	3000	3000	3000	0
448	20231117	112300	27582560	3000	3000	3000	3000	0
449	20231117	112200	27582560	3000	3000	3000	3000	0
450	20231117	112100	27582560	3000	3000	3000	3000	0
451	20231117	112000	27582560	3000	3000	3000	3000	0
452	20231117	111900	27582560	3000	3000	3000	3000	0
453	20231117	111800	27582560	3000	3000	3000	3000	0
454	20231117	111700	27582560	3000	3000	3000	3000	0
455	20231117	111600	27582560	3000	3000	3000	3000	0
456	20231117	111500	27582560	3000	3000	3000	3000	0
457	20231117	111400	27582560	3000	3000	3000	3000	0
458	20231117	111300	27582560	3000	3000	3000	3000	0
459	20231117	111200	27582560	3000	3000	3000	3000	0
460	20231117	111100	27582560	3000	3000	3000	3000	0
461	20231117	111000	27582560	3000	3000	3000	3000	0
462	20231117	110900	27582560	3000	3000	3000	3000	0
463	20231117	110800	27582560	3000	3000	3000	3000	400
464	20231117	110700	26382560	3000	3000	3000	3000	0
465	20231117	110600	26382560	3000	3000	3000	3000	0
466	20231117	110500	26382560	3000	3000	3000	3000	0
467	20231117	110400	26382560	3000	3000	3000	3000	0
468	20231117	110300	26382560	3000	3000	3000	3000	0
469	20231117	110200	26382560	3000	3000	3000	3000	0
470	20231117	110100	26382560	3000	3000	3000	3000	0
471	20231117	110000	26382560	3000	3000	3000	3000	0
472	20231117	105900	26382560	3000	3000	3000	3000	0
473	20231117	105800	26382560	3000	3000	3000	3000	0
474	20231117	105700	26382560	3000	3000	3000	3000	0
475	20231117	105600	26382560	3000	3000	3000	3000	0
476	20231117	105500	26382560	3000	3000	3000	3000	0
477	20231117	105400	26382560	3000	3000	3000	3000	0
478	20231117	105300	26382560	3000	3000	3000	3000	0
479	20231117	105200	26382560	3000	3000	3000	3000	0
480	20231117	105100	26382560	3000	3000	3000	3000	3
481	20231117	105000	26373560	3000	3000	3000	3000	0
482	20231117	104900	26373560	3000	3000	3000	3000	0
483	20231117	104800	26373560	3000	3000	3000	3000	0
484	20231117	104700	26373560	3000	3000	3000	3000	0
485	20231117	104600	26373560	3000	3000	3000	3000	0
486	20231117	104500	26373560	3000	3000	3000	3000	0
487	20231117	104400	26373560	3000	3000	3000	3000	0
488	20231117	104300	26373560	3000	3000	3000	3000	0
489	20231117	104200	26373560	3000	3000	3000	3000	1
490	20231117	104100	26370560	2990	2990	2990	2990	650
491	20231117	104000	24427060	3005	3005	3005	3005	2
492	20231117	103900	24421050	3005	3005	3005	3005	0
493	20231117	103800	24421050	3005	3005	3005	3005	0
494	20231117	103700	24421050	3005	3000	3005	3000	3
495	20231117	103600	24412045	2990	2990	2990	2990	0
496	20231117	103500	24412045	2990	2990	2990	2990	74
497	20231117	103400	24190785	2995	2995	2995	2995	0
498	20231117	103300	24190785	2995	2995	2995	2995	0
499	20231117	103200	24190785	2995	2995	2995	2995	0
500	20231117	103100	24190785	2995	2995	2995	2995	0
501	20231117	103000	24190785	2995	2995	2995	2995	0
502	20231117	102900	24190785	2995	2995	2995	2995	0
503	20231117	102800	24190785	2995	2995	2995	2995	0
504	20231117	102700	24190785	2995	2995	2995	2995	0
505	20231117	102600	24190785	2995	2995	2995	2995	3
506	20231117	102500	24181800	2995	2995	2995	2995	62
507	20231117	102400	23996110	2995	2995	2995	2995	119
508	20231117	102300	23639705	3000	3000	3000	3000	0
509	20231117	102200	23639705	3000	3000	3000	3000	0
510	20231117	102100	23639705	3000	3000	3000	3000	0
511	20231117	102000	23639705	3000	3000	3000	3000	0
512	20231117	101900	23639705	3000	3000	3000	3000	0
513	20231117	101800	23639705	3000	3000	3000	3000	0
514	20231117	101700	23639705	3000	3000	3000	3000	0
515	20231117	101600	23639705	3000	3000	3000	3000	20
516	20231117	101500	23579705	3000	3000	3000	3000	100
517	20231117	101400	23279705	3000	3000	3000	3000	0
518	20231117	101300	23279705	3000	3000	3000	3000	0
519	20231117	101200	23279705	3000	3000	3000	3000	0
520	20231117	101100	23279705	3000	3000	3000	3000	0
521	20231117	101000	23279705	3000	3000	3000	3000	0
522	20231117	100900	23279705	3000	3000	3000	3000	0
523	20231117	100800	23279705	3000	3000	3000	3000	0
524	20231117	100700	23279705	3000	3000	3000	3000	4
525	20231117	100600	23267705	3005	3005	3005	3005	0
526	20231117	100500	23267705	3005	3005	3005	3005	0
527	20231117	100400	23267705	3005	3005	3005	3005	49
528	20231117	100300	23120460	3005	3005	3005	3005	0
529	20231117	100200	23120460	3005	3005	3005	3005	0
530	20231117	100100	23120460	3005	3005	3005	3005	10
531	20231117	100000	23090410	3005	3005	3005	3005	0
532	20231117	095900	23090410	3005	3005	3005	3005	0
533	20231117	095800	23090410	3005	3005	3005	3005	0
534	20231117	095700	23090410	3005	3005	3005	3005	0
535	20231117	095600	23090410	3005	3005	3005	3005	0
536	20231117	095500	23090410	3005	3005	3005	3005	0
537	20231117	095400	23090410	3005	3005	3005	3005	0
538	20231117	095300	23090410	3005	3005	3005	3005	0
539	20231117	095200	23090410	3005	3005	3005	3005	0
540	20231117	095100	23090410	3005	3005	3005	3005	0
541	20231117	095000	23090410	3005	3005	3005	3005	0
542	20231117	094900	23090410	3005	3005	3005	3005	0
543	20231117	094800	23090410	3005	3005	3005	3005	0
544	20231117	094700	23090410	3005	3005	3005	3005	0
545	20231117	094600	23090410	3005	3005	3005	3005	0
546	20231117	094500	23090410	3005	3005	3005	3005	312
547	20231117	094400	22152850	3010	3010	3010	3010	0
548	20231117	094300	22152850	3010	3010	3010	3010	0
549	20231117	094200	22152850	3010	3010	3010	3010	0
550	20231117	094100	22152850	3010	3010	3010	3010	0
551	20231117	094000	22152850	3010	3010	3010	3010	0
552	20231117	093900	22152850	3010	3010	3010	3010	0
553	20231117	093800	22152850	3010	3010	3010	3010	0
554	20231117	093700	22152850	3010	3010	3010	3010	0
555	20231117	093600	22152850	3010	3010	3010	3010	0
556	20231117	093500	22152850	3010	3005	3010	3005	600
557	20231117	093400	20348350	3010	3010	3010	3010	0
558	20231117	093300	20348350	3010	3010	3010	3010	0
559	20231117	093200	20348350	3010	3010	3010	3010	3
560	20231117	093100	20339320	3010	3010	3010	3010	0
561	20231117	093000	20339320	3010	3010	3010	3010	0
562	20231117	092900	20339320	3010	3010	3010	3010	50
563	20231117	092800	20188820	3010	3005	3010	3005	12
564	20231117	092700	20152755	3010	3010	3010	3005	149
565	20231117	092600	19704270	3015	3010	3015	3010	2
566	20231117	092500	19698245	3015	3015	3015	3010	639
567	20231117	092400	17773680	3010	3005	3010	3005	223
568	20231117	092300	17103080	3005	3005	3005	3005	0
569	20231117	092200	17103080	3005	3005	3005	3005	4
570	20231117	092100	17091060	2995	2995	2995	2995	0
571	20231117	092000	17091060	2995	2995	2995	2980	4010
572	20231117	091900	5133415	3010	3010	3010	3010	0
573	20231117	091800	5133415	3010	3010	3010	3010	0
574	20231117	091700	5133415	3010	3010	3010	3010	0
575	20231117	091600	5133415	3010	3010	3010	3010	0
576	20231117	091500	5133415	3010	3010	3010	3010	0
577	20231117	091400	5133415	3010	3005	3010	3005	2
578	20231117	091300	5127400	3010	3000	3010	3000	36
579	20231117	091200	5019390	2980	2980	2980	2980	0
580	20231117	091100	5019390	2980	3000	3000	2980	101
581	20231117	091000	4718280	3000	3000	3000	3000	2
582	20231117	090900	4712280	2985	2985	2985	2985	0
583	20231117	090800	4712280	2985	2985	2985	2985	50
584	20231117	090700	4563030	2980	2980	2980	2980	0
585	20231117	090600	4563030	2980	2980	2980	2980	1038
586	20231117	090500	1469790	2980	2980	2980	2980	0
587	20231117	090400	1469790	2980	2980	2980	2980	0
588	20231117	090300	1469790	2980	2980	2980	2980	0
589	20231117	090200	1469790	2980	2980	2980	2980	0
590	20231117	090100	1469790	2980	2980	2980	2980	0
591	20231117	090000	1469790	2980	2995	2995	2980	493