KissMeData/007530/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184900	76986490	2970	2970	2970	2970	626
3	20231124	184800	76986490	2970	2970	2970	2970	0
4	20231124	184700	76986490	2970	2970	2970	2970	0
5	20231124	184600	76986490	2970	2970	2970	2970	0
6	20231124	184500	76986490	2970	2970	2970	2970	0
7	20231124	184400	76986490	2970	2970	2970	2970	0
8	20231124	184300	76986490	2970	2970	2970	2970	0
9	20231124	184200	76986490	2970	2970	2970	2970	0
10	20231124	184100	76986490	2970	2970	2970	2970	0
11	20231124	184000	76986490	2970	2970	2970	2970	0
12	20231124	183900	76986490	2970	2970	2970	2970	0
13	20231124	183800	76986490	2970	2970	2970	2970	0
14	20231124	183700	76986490	2970	2970	2970	2970	0
15	20231124	183600	76986490	2970	2970	2970	2970	0
16	20231124	183500	76986490	2970	2970	2970	2970	0
17	20231124	183400	76986490	2970	2970	2970	2970	0
18	20231124	183300	76986490	2970	2970	2970	2970	0
19	20231124	183200	76986490	2970	2970	2970	2970	0
20	20231124	183100	76986490	2970	2970	2970	2970	0
21	20231124	183000	76986490	2970	2970	2970	2970	0
22	20231124	182900	76986490	2970	2970	2970	2970	0
23	20231124	182800	76986490	2970	2970	2970	2970	0
24	20231124	182700	76986490	2970	2970	2970	2970	0
25	20231124	182600	76986490	2970	2970	2970	2970	0
26	20231124	182500	76986490	2970	2970	2970	2970	0
27	20231124	182400	76986490	2970	2970	2970	2970	0
28	20231124	182300	76986490	2970	2970	2970	2970	0
29	20231124	182200	76986490	2970	2970	2970	2970	0
30	20231124	182100	76986490	2970	2970	2970	2970	0
31	20231124	182000	76986490	2970	2970	2970	2970	0
32	20231124	181900	76986490	2970	2970	2970	2970	626
33	20231124	181800	76986490	2970	2970	2970	2970	0
34	20231124	181700	76986490	2970	2970	2970	2970	0
35	20231124	181600	76986490	2970	2970	2970	2970	0
36	20231124	181500	76986490	2970	2970	2970	2970	0
37	20231124	181400	76986490	2970	2970	2970	2970	0
38	20231124	181300	76986490	2970	2970	2970	2970	0
39	20231124	181200	76986490	2970	2970	2970	2970	0
40	20231124	181100	76986490	2970	2970	2970	2970	0
41	20231124	181000	76986490	2970	2970	2970	2970	0
42	20231124	180900	76986490	2970	2970	2970	2970	0
43	20231124	180800	76986490	2970	2970	2970	2970	0
44	20231124	180700	76986490	2970	2970	2970	2970	0
45	20231124	180600	76986490	2970	2970	2970	2970	0
46	20231124	180500	76986490	2970	2970	2970	2970	0
47	20231124	180400	76986490	2970	2970	2970	2970	0
48	20231124	180300	76986490	2970	2970	2970	2970	0
49	20231124	180200	76986490	2970	2970	2970	2970	0
50	20231124	180100	76986490	2970	2970	2970	2970	0
51	20231124	180000	76986490	2970	2970	2970	2970	0
52	20231124	175900	76986490	2970	2970	2970	2970	0
53	20231124	175800	76986490	2970	2970	2970	2970	0
54	20231124	175700	76986490	2970	2970	2970	2970	0
55	20231124	175600	76986490	2970	2970	2970	2970	0
56	20231124	175500	76986490	2970	2970	2970	2970	0
57	20231124	175400	76986490	2970	2970	2970	2970	0
58	20231124	175300	76986490	2970	2970	2970	2970	0
59	20231124	175200	76986490	2970	2970	2970	2970	0
60	20231124	175100	76986490	2970	2970	2970	2970	0
61	20231124	175000	76986490	2970	2970	2970	2970	0
62	20231124	174900	76986490	2970	2970	2970	2970	626
63	20231124	174800	76986490	2970	2970	2970	2970	0
64	20231124	174700	76986490	2970	2970	2970	2970	0
65	20231124	174600	76986490	2970	2970	2970	2970	0
66	20231124	174500	76986490	2970	2970	2970	2970	0
67	20231124	174400	76986490	2970	2970	2970	2970	0
68	20231124	174300	76986490	2970	2970	2970	2970	0
69	20231124	174200	76986490	2970	2970	2970	2970	0
70	20231124	174100	76986490	2970	2970	2970	2970	0
71	20231124	174000	76986490	2970	2970	2970	2970	0
72	20231124	173900	76986490	2970	2970	2970	2970	0
73	20231124	173800	76986490	2970	2970	2970	2970	0
74	20231124	173700	76986490	2970	2970	2970	2970	0
75	20231124	173600	76986490	2970	2970	2970	2970	0
76	20231124	173500	76986490	2970	2970	2970	2970	0
77	20231124	173400	76986490	2970	2970	2970	2970	0
78	20231124	173300	76986490	2970	2970	2970	2970	0
79	20231124	173200	76986490	2970	2970	2970	2970	0
80	20231124	173100	76986490	2970	2970	2970	2970	0
81	20231124	173000	76986490	2970	2970	2970	2970	0
82	20231124	172900	76986490	2970	2970	2970	2970	0
83	20231124	172800	76986490	2970	2970	2970	2970	0
84	20231124	172700	76986490	2970	2970	2970	2970	0
85	20231124	172600	76986490	2970	2970	2970	2970	0
86	20231124	172500	76986490	2970	2970	2970	2970	0
87	20231124	172400	76986490	2970	2970	2970	2970	0
88	20231124	172300	76986490	2970	2970	2970	2970	0
89	20231124	172200	76986490	2970	2970	2970	2970	0
90	20231124	172100	76986490	2970	2970	2970	2970	0
91	20231124	172000	76986490	2970	2970	2970	2970	0
92	20231124	171900	76986490	2970	2970	2970	2970	626
93	20231124	171800	76986490	2970	2970	2970	2970	0
94	20231124	171700	76986490	2970	2970	2970	2970	0
95	20231124	171600	76986490	2970	2970	2970	2970	0
96	20231124	171500	76986490	2970	2970	2970	2970	0
97	20231124	171400	76986490	2970	2970	2970	2970	0
98	20231124	171300	76986490	2970	2970	2970	2970	0
99	20231124	171200	76986490	2970	2970	2970	2970	0
100	20231124	171100	76986490	2970	2970	2970	2970	0
101	20231124	171000	76986490	2970	2970	2970	2970	0
102	20231124	170900	76986490	2970	2970	2970	2970	0
103	20231124	170800	76986490	2970	2970	2970	2970	0
104	20231124	170700	76986490	2970	2970	2970	2970	0
105	20231124	170600	76986490	2970	2970	2970	2970	0
106	20231124	170500	76986490	2970	2970	2970	2970	0
107	20231124	170400	76986490	2970	2970	2970	2970	0
108	20231124	170300	76986490	2970	2970	2970	2970	0
109	20231124	170200	76986490	2970	2970	2970	2970	0
110	20231124	170100	76986490	2970	2970	2970	2970	0
111	20231124	170000	76986490	2970	2970	2970	2970	0
112	20231124	165900	76986490	2970	2970	2970	2970	0
113	20231124	165800	76986490	2970	2970	2970	2970	0
114	20231124	165700	76986490	2970	2970	2970	2970	0
115	20231124	165600	76986490	2970	2970	2970	2970	0
116	20231124	165500	76986490	2970	2970	2970	2970	0
117	20231124	165400	76986490	2970	2970	2970	2970	0
118	20231124	165300	76986490	2970	2970	2970	2970	0
119	20231124	165200	76986490	2970	2970	2970	2970	0
120	20231124	165100	76986490	2970	2970	2970	2970	0
121	20231124	165000	76986490	2970	2970	2970	2970	0
122	20231124	164900	76986490	2970	2970	2970	2970	626
123	20231124	164800	76986490	2970	2970	2970	2970	0
124	20231124	164700	76986490	2970	2970	2970	2970	0
125	20231124	164600	76986490	2970	2970	2970	2970	0
126	20231124	164500	76986490	2970	2970	2970	2970	0
127	20231124	164400	76986490	2970	2970	2970	2970	0
128	20231124	164300	76986490	2970	2970	2970	2970	0
129	20231124	164200	76986490	2970	2970	2970	2970	0
130	20231124	164100	76986490	2970	2970	2970	2970	0
131	20231124	164000	76986490	2970	2970	2970	2970	0
132	20231124	163900	76986490	2970	2970	2970	2970	0
133	20231124	163800	76986490	2970	2970	2970	2970	0
134	20231124	163700	76986490	2970	2970	2970	2970	0
135	20231124	163600	76986490	2970	2970	2970	2970	0
136	20231124	163500	76986490	2970	2970	2970	2970	0
137	20231124	163400	76986490	2970	2970	2970	2970	0
138	20231124	163300	76986490	2970	2970	2970	2970	0
139	20231124	163200	76986490	2970	2970	2970	2970	0
140	20231124	163100	76986490	2970	2970	2970	2970	0
141	20231124	163000	76986490	2970	2970	2970	2970	0
142	20231124	162900	76986490	2970	2970	2970	2970	0
143	20231124	162800	76986490	2970	2970	2970	2970	0
144	20231124	162700	76986490	2970	2970	2970	2970	0
145	20231124	162600	76986490	2970	2970	2970	2970	0
146	20231124	162500	76986490	2970	2970	2970	2970	0
147	20231124	162400	76986490	2970	2970	2970	2970	0
148	20231124	162300	76986490	2970	2970	2970	2970	0
149	20231124	162200	76986490	2970	2970	2970	2970	0
150	20231124	162100	76986490	2970	2970	2970	2970	0
151	20231124	162000	76986490	2970	2970	2970	2970	0
152	20231124	161900	76986490	2970	2970	2970	2970	626
153	20231124	161800	76986490	2970	2970	2970	2970	0
154	20231124	161700	76986490	2970	2970	2970	2970	0
155	20231124	161600	76986490	2970	2970	2970	2970	0
156	20231124	161500	76986490	2970	2970	2970	2970	0
157	20231124	161400	76986490	2970	2970	2970	2970	0
158	20231124	161300	76986490	2970	2970	2970	2970	0
159	20231124	161200	76986490	2970	2970	2970	2970	0
160	20231124	161100	76986490	2970	2970	2970	2970	0
161	20231124	161000	76986490	2970	2970	2970	2970	0
162	20231124	160900	76986490	2970	2970	2970	2970	0
163	20231124	160800	76986490	2970	2970	2970	2970	0
164	20231124	160700	76986490	2970	2970	2970	2970	0
165	20231124	160600	76986490	2970	2970	2970	2970	0
166	20231124	160500	76986490	2970	2970	2970	2970	0
167	20231124	160400	76986490	2970	2970	2970	2970	0
168	20231124	160300	76986490	2970	2970	2970	2970	0
169	20231124	160200	76986490	2970	2970	2970	2970	0
170	20231124	160100	76986490	2970	2970	2970	2970	0
171	20231124	160000	76986490	2970	2970	2970	2970	0
172	20231124	155900	76986490	2970	2970	2970	2970	0
173	20231124	155800	76986490	2970	2970	2970	2970	0
174	20231124	155700	76986490	2970	2970	2970	2970	0
175	20231124	155600	76986490	2970	2970	2970	2970	0
176	20231124	155500	76986490	2970	2970	2970	2970	0
177	20231124	155400	76986490	2970	2970	2970	2970	0
178	20231124	155300	76986490	2970	2970	2970	2970	0
179	20231124	155200	76986490	2970	2970	2970	2970	0
180	20231124	155100	76986490	2970	2970	2970	2970	0
181	20231124	155000	76986490	2970	2970	2970	2970	0
182	20231124	154900	76986490	2970	2970	2970	2970	626
183	20231124	154800	76986490	2970	2970	2970	2970	0
184	20231124	154700	76986490	2970	2970	2970	2970	0
185	20231124	154600	76986490	2970	2970	2970	2970	0
186	20231124	154500	76986490	2970	2970	2970	2970	0
187	20231124	154400	76986490	2970	2970	2970	2970	0
188	20231124	154300	76986490	2970	2970	2970	2970	0
189	20231124	154200	76986490	2970	2970	2970	2970	0
190	20231124	154100	76986490	2970	2970	2970	2970	0
191	20231124	154000	76986490	2970	2970	2970	2970	0
192	20231124	153900	76986490	2970	2970	2970	2970	0
193	20231124	153800	76986490	2970	2970	2970	2970	0
194	20231124	153700	76986490	2970	2970	2970	2970	0
195	20231124	153600	76986490	2970	2970	2970	2970	0
196	20231124	153500	76986490	2970	2970	2970	2970	0
197	20231124	153400	76986490	2970	2970	2970	2970	0
198	20231124	153300	76986490	2970	2970	2970	2970	0
199	20231124	153200	76986490	2970	2970	2970	2970	0
200	20231124	153100	76986490	2970	2970	2970	2970	0
201	20231124	153000	76986490	2970	2970	2970	2970	626
202	20231124	152900	75127270	2970	2970	2970	2970	0
203	20231124	152800	75127270	2970	2970	2970	2970	0
204	20231124	152700	75127270	2970	2970	2970	2970	0
205	20231124	152600	75127270	2970	2970	2970	2970	0
206	20231124	152500	75127270	2970	2970	2970	2970	0
207	20231124	152400	75127270	2970	2970	2970	2970	0
208	20231124	152300	75127270	2970	2970	2970	2970	0
209	20231124	152200	75127270	2970	2970	2970	2970	0
210	20231124	152100	75127270	2970	2970	2970	2970	0
211	20231124	152000	75127270	2970	2970	2970	2970	0
212	20231124	151900	75127270	2970	2970	2970	2970	0
213	20231124	151800	75127270	2970	2970	2970	2970	0
214	20231124	151700	75127270	2970	2970	2970	2970	0
215	20231124	151600	75127270	2970	2970	2970	2970	0
216	20231124	151500	75127270	2970	2970	2970	2970	0
217	20231124	151400	75127270	2970	2970	2970	2970	100
218	20231124	151300	74830270	2970	2970	2970	2970	0
219	20231124	151200	74830270	2970	2970	2970	2970	0
220	20231124	151100	74830270	2970	2970	2970	2960	21
221	20231124	151000	74767910	2960	2960	2960	2960	0
222	20231124	150900	74767910	2960	2970	2970	2960	2
223	20231124	150800	74761980	2960	2960	2960	2960	1
224	20231124	150700	74759020	2960	2960	2960	2960	0
225	20231124	150600	74759020	2960	2960	2960	2960	0
226	20231124	150500	74759020	2960	2960	2960	2960	0
227	20231124	150400	74759020	2960	2960	2960	2960	0
228	20231124	150300	74759020	2960	2960	2960	2960	0
229	20231124	150200	74759020	2960	2965	2965	2960	5
230	20231124	150100	74744200	2965	2965	2965	2965	0
231	20231124	150000	74744200	2965	2965	2965	2965	0
232	20231124	145900	74744200	2965	2965	2965	2965	50
233	20231124	145800	74595950	2965	2965	2965	2965	200
234	20231124	145700	74002950	2965	2965	2965	2965	0
235	20231124	145600	74002950	2965	2965	2965	2965	0
236	20231124	145500	74002950	2965	2965	2965	2965	0
237	20231124	145400	74002950	2965	2965	2965	2965	0
238	20231124	145300	74002950	2965	2965	2965	2965	0
239	20231124	145200	74002950	2965	2965	2965	2965	0
240	20231124	145100	74002950	2965	2965	2965	2965	0
241	20231124	145000	74002950	2965	2965	2965	2965	0
242	20231124	144900	74002950	2965	2965	2965	2965	0
243	20231124	144800	74002950	2965	2965	2965	2965	0
244	20231124	144700	74002950	2965	2965	2965	2965	0
245	20231124	144600	74002950	2965	2965	2965	2965	0
246	20231124	144500	74002950	2965	2965	2965	2965	0
247	20231124	144400	74002950	2965	2965	2965	2965	0
248	20231124	144300	74002950	2965	2965	2965	2965	0
249	20231124	144200	74002950	2965	2965	2965	2965	0
250	20231124	144100	74002950	2965	2965	2965	2965	0
251	20231124	144000	74002950	2965	2965	2965	2965	0
252	20231124	143900	74002950	2965	2965	2965	2965	0
253	20231124	143800	74002950	2965	2965	2965	2965	0
254	20231124	143700	74002950	2965	2965	2965	2965	0
255	20231124	143600	74002950	2965	2965	2965	2965	0
256	20231124	143500	74002950	2965	2965	2965	2965	0
257	20231124	143400	74002950	2965	2965	2965	2965	0
258	20231124	143300	74002950	2965	2965	2965	2965	0
259	20231124	143200	74002950	2965	2965	2965	2965	0
260	20231124	143100	74002950	2965	2965	2965	2965	0
261	20231124	143000	74002950	2965	2965	2965	2965	0
262	20231124	142900	74002950	2965	2965	2965	2965	0
263	20231124	142800	74002950	2965	2965	2965	2965	1
264	20231124	142700	73999985	2965	2965	2965	2965	0
265	20231124	142600	73999985	2965	2965	2965	2965	100
266	20231124	142500	73703485	2965	2965	2965	2965	0
267	20231124	142400	73703485	2965	2965	2965	2965	300
268	20231124	142300	72813985	2965	2965	2965	2965	290
269	20231124	142200	71954135	2960	2960	2960	2960	0
270	20231124	142100	71954135	2960	2960	2960	2960	0
271	20231124	142000	71954135	2960	2960	2960	2960	1
272	20231124	141900	71951175	2965	2965	2965	2965	98
273	20231124	141800	71660605	2965	2965	2965	2965	0
274	20231124	141700	71660605	2965	2965	2965	2965	0
275	20231124	141600	71660605	2965	2965	2965	2965	0
276	20231124	141500	71660605	2965	2965	2965	2965	0
277	20231124	141400	71660605	2965	2965	2965	2965	0
278	20231124	141300	71660605	2965	2965	2965	2965	0
279	20231124	141200	71660605	2965	2965	2965	2965	50
280	20231124	141100	71512355	2965	2965	2965	2965	262
281	20231124	141000	70735525	2965	2965	2965	2965	0
282	20231124	140900	70735525	2965	2965	2965	2965	0
283	20231124	140800	70735525	2965	2965	2965	2965	0
284	20231124	140700	70735525	2965	2965	2965	2965	0
285	20231124	140600	70735525	2965	2965	2965	2965	0
286	20231124	140500	70735525	2965	2965	2965	2965	0
287	20231124	140400	70735525	2965	2965	2965	2965	0
288	20231124	140300	70735525	2965	2965	2965	2965	0
289	20231124	140200	70735525	2965	2965	2965	2965	0
290	20231124	140100	70735525	2965	2965	2965	2965	0
291	20231124	140000	70735525	2965	2965	2965	2965	0
292	20231124	135900	70735525	2965	2965	2965	2965	0
293	20231124	135800	70735525	2965	2965	2965	2965	0
294	20231124	135700	70735525	2965	2965	2965	2965	1
295	20231124	135600	70732560	2970	2970	2970	2970	0
296	20231124	135500	70732560	2970	2970	2970	2970	200
297	20231124	135400	70138560	2970	2970	2970	2970	200
298	20231124	135300	69544560	2970	2970	2970	2970	0
299	20231124	135200	69544560	2970	2970	2970	2970	0
300	20231124	135100	69544560	2970	2970	2970	2970	0
301	20231124	135000	69544560	2970	2970	2970	2970	0
302	20231124	134900	69544560	2970	2970	2970	2970	0
303	20231124	134800	69544560	2970	2970	2970	2970	0
304	20231124	134700	69544560	2970	2970	2970	2970	0
305	20231124	134600	69544560	2970	2970	2970	2970	0
306	20231124	134500	69544560	2970	2970	2970	2970	0
307	20231124	134400	69544560	2970	2970	2970	2970	0
308	20231124	134300	69544560	2970	2970	2970	2970	482
309	20231124	134200	68113020	2970	2970	2970	2970	528
310	20231124	134100	66544860	2970	2970	2970	2970	0
311	20231124	134000	66544860	2970	2970	2970	2970	0
312	20231124	133900	66544860	2970	2970	2970	2970	160
313	20231124	133800	66069660	2970	2970	2970	2970	0
314	20231124	133700	66069660	2970	2970	2970	2970	0
315	20231124	133600	66069660	2970	2970	2970	2970	0
316	20231124	133500	66069660	2970	2970	2970	2970	0
317	20231124	133400	66069660	2970	2970	2970	2970	0
318	20231124	133300	66069660	2970	2970	2970	2970	0
319	20231124	133200	66069660	2970	2970	2970	2970	0
320	20231124	133100	66069660	2970	2970	2970	2970	0
321	20231124	133000	66069660	2970	2970	2970	2970	0
322	20231124	132900	66069660	2970	2970	2970	2970	0
323	20231124	132800	66069660	2970	2970	2970	2970	0
324	20231124	132700	66069660	2970	2970	2970	2970	0
325	20231124	132600	66069660	2970	2970	2970	2970	0
326	20231124	132500	66069660	2970	2970	2970	2970	0
327	20231124	132400	66069660	2970	2970	2970	2970	0
328	20231124	132300	66069660	2970	2970	2970	2970	0
329	20231124	132200	66069660	2970	2970	2970	2970	0
330	20231124	132100	66069660	2970	2970	2970	2970	0
331	20231124	132000	66069660	2970	2970	2970	2970	0
332	20231124	131900	66069660	2970	2975	2975	2970	3764
333	20231124	131800	54890110	2985	2985	2985	2985	0
334	20231124	131700	54890110	2985	2985	2985	2985	0
335	20231124	131600	54890110	2985	2985	2985	2985	0
336	20231124	131500	54890110	2985	2985	2985	2985	0
337	20231124	131400	54890110	2985	2985	2985	2985	20
338	20231124	131300	54830410	2980	2980	2980	2980	0
339	20231124	131200	54830410	2980	2980	2980	2980	0
340	20231124	131100	54830410	2980	2980	2980	2980	0
341	20231124	131000	54830410	2980	2980	2980	2980	0
342	20231124	130900	54830410	2980	2980	2980	2980	0
343	20231124	130800	54830410	2980	2980	2980	2980	0
344	20231124	130700	54830410	2980	2980	2980	2980	0
345	20231124	130600	54830410	2980	2980	2980	2980	0
346	20231124	130500	54830410	2980	2980	2980	2980	0
347	20231124	130400	54830410	2980	2980	2980	2980	0
348	20231124	130300	54830410	2980	2980	2980	2980	0
349	20231124	130200	54830410	2980	2980	2980	2980	0
350	20231124	130100	54830410	2980	2980	2980	2980	22
351	20231124	130000	54764850	2980	2980	2980	2980	0
352	20231124	125900	54764850	2980	2980	2980	2980	0
353	20231124	125800	54764850	2980	2980	2980	2980	0
354	20231124	125700	54764850	2980	2980	2980	2980	159
355	20231124	125600	54291030	2980	2980	2980	2980	0
356	20231124	125500	54291030	2980	2980	2980	2980	0
357	20231124	125400	54291030	2980	2980	2980	2980	0
358	20231124	125300	54291030	2980	2980	2980	2980	0
359	20231124	125200	54291030	2980	2980	2980	2980	0
360	20231124	125100	54291030	2980	2980	2980	2980	0
361	20231124	125000	54291030	2980	2980	2980	2980	0
362	20231124	124900	54291030	2980	2980	2980	2980	0
363	20231124	124800	54291030	2980	2980	2980	2980	0
364	20231124	124700	54291030	2980	2980	2980	2980	0
365	20231124	124600	54291030	2980	2980	2980	2980	100
366	20231124	124500	53993030	2970	2970	2970	2970	0
367	20231124	124400	53993030	2970	2970	2970	2970	200
368	20231124	124300	53399030	2970	2970	2970	2970	0
369	20231124	124200	53399030	2970	2970	2970	2970	0
370	20231124	124100	53399030	2970	2970	2970	2970	0
371	20231124	124000	53399030	2970	2975	2975	2970	120
372	20231124	123900	53042420	2970	2970	2970	2970	0
373	20231124	123800	53042420	2970	2970	2970	2970	0
374	20231124	123700	53042420	2970	2970	2970	2970	0
375	20231124	123600	53042420	2970	2970	2970	2970	0
376	20231124	123500	53042420	2970	2970	2970	2970	0
377	20231124	123400	53042420	2970	2970	2970	2970	0
378	20231124	123300	53042420	2970	2970	2970	2970	0
379	20231124	123200	53042420	2970	2970	2970	2970	0
380	20231124	123100	53042420	2970	2970	2970	2970	0
381	20231124	123000	53042420	2970	2970	2970	2970	0
382	20231124	122900	53042420	2970	2970	2970	2970	0
383	20231124	122800	53042420	2970	2970	2970	2970	0
384	20231124	122700	53042420	2970	2970	2970	2970	0
385	20231124	122600	53042420	2970	2970	2970	2970	0
386	20231124	122500	53042420	2970	2970	2970	2970	0
387	20231124	122400	53042420	2970	2970	2970	2970	0
388	20231124	122300	53042420	2970	2970	2970	2970	0
389	20231124	122200	53042420	2970	2970	2970	2970	0
390	20231124	122100	53042420	2970	2970	2970	2970	0
391	20231124	122000	53042420	2970	2970	2970	2970	0
392	20231124	121900	53042420	2970	2970	2970	2970	0
393	20231124	121800	53042420	2970	2970	2970	2970	0
394	20231124	121700	53042420	2970	2970	2970	2970	0
395	20231124	121600	53042420	2970	2970	2970	2970	0
396	20231124	121500	53042420	2970	2970	2970	2970	0
397	20231124	121400	53042420	2970	2970	2970	2970	1
398	20231124	121300	53039450	2980	2980	2980	2980	0
399	20231124	121200	53039450	2980	2980	2980	2980	0
400	20231124	121100	53039450	2980	2980	2980	2980	0
401	20231124	121000	53039450	2980	2980	2980	2980	0
402	20231124	120900	53039450	2980	2980	2980	2980	0
403	20231124	120800	53039450	2980	2980	2980	2980	0
404	20231124	120700	53039450	2980	2980	2980	2980	0
405	20231124	120600	53039450	2980	2980	2980	2980	0
406	20231124	120500	53039450	2980	2980	2980	2980	0
407	20231124	120400	53039450	2980	2980	2980	2980	120
408	20231124	120300	52681850	2980	2980	2980	2980	0
409	20231124	120200	52681850	2980	2980	2980	2980	0
410	20231124	120100	52681850	2980	2980	2980	2980	0
411	20231124	120000	52681850	2980	2980	2980	2980	0
412	20231124	115900	52681850	2980	2980	2980	2980	0
413	20231124	115800	52681850	2980	2980	2980	2980	0
414	20231124	115700	52681850	2980	2980	2980	2980	0
415	20231124	115600	52681850	2980	2980	2980	2980	0
416	20231124	115500	52681850	2980	2980	2980	2980	0
417	20231124	115400	52681850	2980	2980	2980	2980	121
418	20231124	115300	52321270	2980	2980	2980	2980	0
419	20231124	115200	52321270	2980	2980	2980	2980	0
420	20231124	115100	52321270	2980	2980	2980	2980	0
421	20231124	115000	52321270	2980	2980	2980	2980	80
422	20231124	114900	52082870	2970	2970	2970	2970	0
423	20231124	114800	52082870	2970	2970	2970	2970	0
424	20231124	114700	52082870	2970	2970	2970	2970	0
425	20231124	114600	52082870	2970	2970	2970	2970	1
426	20231124	114500	52079900	2975	2975	2975	2975	0
427	20231124	114400	52079900	2975	2975	2975	2975	0
428	20231124	114300	52079900	2975	2975	2975	2975	0
429	20231124	114200	52079900	2975	2975	2975	2975	0
430	20231124	114100	52079900	2975	2975	2975	2975	120
431	20231124	114000	51722900	2980	2980	2980	2980	0
432	20231124	113900	51722900	2980	2980	2980	2980	0
433	20231124	113800	51722900	2980	2980	2980	2980	0
434	20231124	113700	51722900	2980	2980	2980	2980	120
435	20231124	113600	51365300	2980	2980	2980	2980	0
436	20231124	113500	51365300	2980	2980	2980	2980	0
437	20231124	113400	51365300	2980	2980	2980	2980	0
438	20231124	113300	51365300	2980	2980	2980	2980	0
439	20231124	113200	51365300	2980	2980	2980	2980	0
440	20231124	113100	51365300	2980	2980	2980	2980	0
441	20231124	113000	51365300	2980	2980	2980	2980	0
442	20231124	112900	51365300	2980	2980	2980	2980	250
443	20231124	112800	50620300	2975	2975	2975	2975	0
444	20231124	112700	50620300	2975	2975	2975	2975	0
445	20231124	112600	50620300	2975	2975	2975	2975	0
446	20231124	112500	50620300	2975	2975	2975	2975	0
447	20231124	112400	50620300	2975	2975	2975	2975	0
448	20231124	112300	50620300	2975	2975	2975	2975	0
449	20231124	112200	50620300	2975	2975	2975	2975	0
450	20231124	112100	50620300	2975	2975	2975	2975	0
451	20231124	112000	50620300	2975	2975	2975	2975	0
452	20231124	111900	50620300	2975	2975	2975	2975	0
453	20231124	111800	50620300	2975	2975	2975	2975	0
454	20231124	111700	50620300	2975	2975	2975	2975	0
455	20231124	111600	50620300	2975	2975	2975	2975	0
456	20231124	111500	50620300	2975	2975	2975	2975	0
457	20231124	111400	50620300	2975	2975	2975	2975	0
458	20231124	111300	50620300	2975	2975	2975	2975	0
459	20231124	111200	50620300	2975	2975	2975	2975	0
460	20231124	111100	50620300	2975	2975	2975	2975	0
461	20231124	111000	50620300	2975	2975	2975	2975	0
462	20231124	110900	50620300	2975	2975	2975	2975	0
463	20231124	110800	50620300	2975	2975	2975	2975	0
464	20231124	110700	50620300	2975	2975	2975	2975	0
465	20231124	110600	50620300	2975	2975	2975	2975	0
466	20231124	110500	50620300	2975	2975	2975	2975	0
467	20231124	110400	50620300	2975	2975	2975	2975	0
468	20231124	110300	50620300	2975	2975	2975	2975	0
469	20231124	110200	50620300	2975	2975	2975	2975	0
470	20231124	110100	50620300	2975	2975	2975	2975	0
471	20231124	110000	50620300	2975	2975	2975	2975	0
472	20231124	105900	50620300	2975	2975	2975	2975	0
473	20231124	105800	50620300	2975	2975	2975	2975	0
474	20231124	105700	50620300	2975	2975	2975	2975	0
475	20231124	105600	50620300	2975	2975	2975	2975	0
476	20231124	105500	50620300	2975	2980	2980	2975	551
477	20231124	105400	48978325	2980	2980	2980	2980	450
478	20231124	105300	47637325	2980	2980	2980	2980	0
479	20231124	105200	47637325	2980	2980	2980	2980	50
480	20231124	105100	47488325	2975	2975	2975	2975	0
481	20231124	105000	47488325	2975	2975	2975	2975	0
482	20231124	104900	47488325	2975	2975	2975	2975	0
483	20231124	104800	47488325	2975	2975	2975	2975	2
484	20231124	104700	47482375	2975	2985	2985	2975	130
485	20231124	104600	47094375	2985	2985	2985	2985	0
486	20231124	104500	47094375	2985	2985	2985	2985	546
487	20231124	104400	45464565	2985	2985	2985	2985	0
488	20231124	104300	45464565	2985	2985	2985	2985	0
489	20231124	104200	45464565	2985	2985	2985	2985	0
490	20231124	104100	45464565	2985	2985	2985	2985	454
491	20231124	104000	44109375	2985	2985	2985	2985	504
492	20231124	103900	42604935	2970	2970	2970	2970	0
493	20231124	103800	42604935	2970	2970	2970	2970	0
494	20231124	103700	42604935	2970	2970	2970	2970	2
495	20231124	103600	42598995	2970	2970	2970	2970	1
496	20231124	103500	42596025	2960	2960	2960	2960	0
497	20231124	103400	42596025	2960	2960	2960	2960	0
498	20231124	103300	42596025	2960	2960	2960	2960	0
499	20231124	103200	42596025	2960	2960	2960	2960	0
500	20231124	103100	42596025	2960	2960	2960	2960	0
501	20231124	103000	42596025	2960	2960	2965	2960	264
502	20231124	102900	41814580	2960	2960	2960	2955	1758
503	20231124	102800	36610910	2955	2960	2960	2955	108
504	20231124	102700	36291235	2960	2960	2960	2960	224
505	20231124	102600	35628195	2960	2960	2960	2960	223
506	20231124	102500	34968115	2960	2960	2960	2960	5
507	20231124	102400	34953315	2960	2975	2975	2960	2688
508	20231124	102300	26981670	2980	2980	2980	2980	1
509	20231124	102200	26978690	2980	2980	2980	2980	734
510	20231124	102100	24791370	2980	2980	2980	2980	0
511	20231124	102000	24791370	2980	2980	2980	2980	0
512	20231124	101900	24791370	2980	2980	2980	2980	0
513	20231124	101800	24791370	2980	2980	2980	2980	0
514	20231124	101700	24791370	2980	2980	2980	2980	0
515	20231124	101600	24791370	2980	2980	2980	2980	0
516	20231124	101500	24791370	2980	2980	2980	2980	0
517	20231124	101400	24791370	2980	2980	2980	2980	0
518	20231124	101300	24791370	2980	2980	2980	2980	0
519	20231124	101200	24791370	2980	2980	2980	2980	0
520	20231124	101100	24791370	2980	2980	2980	2980	0
521	20231124	101000	24791370	2980	2980	2980	2980	0
522	20231124	100900	24791370	2980	2985	2985	2980	3
523	20231124	100800	24782425	2990	2990	2990	2990	0
524	20231124	100700	24782425	2990	2990	2990	2990	318
525	20231124	100600	23831605	2990	2990	2990	2990	0
526	20231124	100500	23831605	2990	2990	2990	2990	0
527	20231124	100400	23831605	2990	2990	2990	2990	600
528	20231124	100300	22037605	2990	2990	2990	2990	1
529	20231124	100200	22034615	2990	2990	2990	2990	0
530	20231124	100100	22034615	2990	2990	2990	2990	14
531	20231124	100000	21992755	2990	2990	2990	2990	0
532	20231124	095900	21992755	2990	2990	2990	2990	0
533	20231124	095800	21992755	2990	2990	2990	2990	0
534	20231124	095700	21992755	2990	2990	2990	2990	0
535	20231124	095600	21992755	2990	2990	2990	2990	0
536	20231124	095500	21992755	2990	2985	2990	2985	117
537	20231124	095400	21643010	2985	2985	2985	2985	520
538	20231124	095300	20090810	2985	2985	2985	2985	0
539	20231124	095200	20090810	2985	2985	2985	2985	0
540	20231124	095100	20090810	2985	2985	2985	2985	0
541	20231124	095000	20090810	2985	2985	2985	2985	0
542	20231124	094900	20090810	2985	2985	2985	2985	0
543	20231124	094800	20090810	2985	2985	2985	2985	0
544	20231124	094700	20090810	2985	2985	2985	2985	261
545	20231124	094600	19311725	2985	2985	2985	2985	0
546	20231124	094500	19311725	2985	2985	2985	2985	0
547	20231124	094400	19311725	2985	2985	2985	2985	0
548	20231124	094300	19311725	2985	2985	2985	2985	151
549	20231124	094200	18860990	2985	2985	2985	2985	2
550	20231124	094100	18855020	2985	2985	2985	2985	1105
551	20231124	094000	15556595	2965	2985	2985	2965	288
552	20231124	093900	14697000	2985	2985	2985	2985	0
553	20231124	093800	14697000	2985	2985	2985	2985	127
554	20231124	093700	14317905	2985	2985	2985	2985	0
555	20231124	093600	14317905	2985	2985	2985	2985	0
556	20231124	093500	14317905	2985	2985	2985	2985	0
557	20231124	093400	14317905	2985	2985	2985	2985	0
558	20231124	093300	14317905	2985	2985	2985	2985	0
559	20231124	093200	14317905	2985	2985	2985	2985	25
560	20231124	093100	14243280	2990	2990	2990	2990	35
561	20231124	093000	14138630	2990	2990	2990	2990	0
562	20231124	092900	14138630	2990	2990	2990	2990	0
563	20231124	092800	14138630	2990	2990	2990	2990	0
564	20231124	092700	14138630	2990	2990	2990	2990	1
565	20231124	092600	14135640	2985	2985	2985	2985	200
566	20231124	092500	13538640	2985	2985	2985	2985	10
567	20231124	092400	13508790	2985	2985	2985	2985	0
568	20231124	092300	13508790	2985	2985	2985	2985	0
569	20231124	092200	13508790	2985	2990	2990	2985	1416
570	20231124	092100	9275995	2995	2995	2995	2995	0
571	20231124	092000	9275995	2995	2995	2995	2995	0
572	20231124	091900	9275995	2995	2995	2995	2995	0
573	20231124	091800	9275995	2995	2995	2995	2995	444
574	20231124	091700	7946215	2995	2995	2995	2995	29
575	20231124	091600	7859360	2995	2995	2995	2995	124
576	20231124	091500	7487980	2995	2995	2995	2995	0
577	20231124	091400	7487980	2995	2995	2995	2995	0
578	20231124	091300	7487980	2995	2995	2995	2995	100
579	20231124	091200	7188480	2995	2995	2995	2995	0
580	20231124	091100	7188480	2995	2995	2995	2995	0
581	20231124	091000	7188480	2995	2995	2995	2995	1
582	20231124	090900	7185485	2990	2990	2990	2990	0
583	20231124	090800	7185485	2990	2990	2990	2990	0
584	20231124	090700	7185485	2990	2990	2990	2990	0
585	20231124	090600	7185485	2990	2990	2990	2990	100
586	20231124	090500	6886485	2990	2990	2990	2990	150
587	20231124	090400	6437985	2990	2995	2995	2990	399
588	20231124	090300	5244725	2990	2990	2990	2990	8
589	20231124	090200	5220805	2995	2995	2995	2995	537
590	20231124	090100	3612490	2995	2990	2995	2990	695
591	20231124	090000	1533890	2995	2990	2995	2990	513