KissMeData/000540/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	183100	56117945	2990	2990	2990	2990	1049
3	20231120	183000	56117945	2990	2990	2990	2990	0
4	20231120	182900	56117945	2990	2990	2990	2990	0
5	20231120	182800	56117945	2990	2990	2990	2990	0
6	20231120	182700	56117945	2990	2990	2990	2990	0
7	20231120	182600	56117945	2990	2990	2990	2990	0
8	20231120	182500	56117945	2990	2990	2990	2990	0
9	20231120	182400	56117945	2990	2990	2990	2990	0
10	20231120	182300	56117945	2990	2990	2990	2990	0
11	20231120	182200	56117945	2990	2990	2990	2990	0
12	20231120	182100	56117945	2990	2990	2990	2990	0
13	20231120	182000	56117945	2990	2990	2990	2990	0
14	20231120	181900	56117945	2990	2990	2990	2990	0
15	20231120	181800	56117945	2990	2990	2990	2990	0
16	20231120	181700	56117945	2990	2990	2990	2990	0
17	20231120	181600	56117945	2990	2990	2990	2990	0
18	20231120	181500	56117945	2990	2990	2990	2990	0
19	20231120	181400	56117945	2990	2990	2990	2990	0
20	20231120	181300	56117945	2990	2990	2990	2990	0
21	20231120	181200	56117945	2990	2990	2990	2990	0
22	20231120	181100	56117945	2990	2990	2990	2990	0
23	20231120	181000	56117945	2990	2990	2990	2990	0
24	20231120	180900	56117945	2990	2990	2990	2990	0
25	20231120	180800	56117945	2990	2990	2990	2990	0
26	20231120	180700	56117945	2990	2990	2990	2990	0
27	20231120	180600	56117945	2990	2990	2990	2990	0
28	20231120	180500	56117945	2990	2990	2990	2990	0
29	20231120	180400	56117945	2990	2990	2990	2990	0
30	20231120	180300	56117945	2990	2990	2990	2990	0
31	20231120	180200	56117945	2990	2990	2990	2990	0
32	20231120	180100	56117945	2990	2990	2990	2990	1049
33	20231120	180000	56117945	2990	2990	2990	2990	0
34	20231120	175900	56117945	2990	2990	2990	2990	0
35	20231120	175800	56117945	2990	2990	2990	2990	0
36	20231120	175700	56117945	2990	2990	2990	2990	0
37	20231120	175600	56117945	2990	2990	2990	2990	0
38	20231120	175500	56117945	2990	2990	2990	2990	0
39	20231120	175400	56117945	2990	2990	2990	2990	0
40	20231120	175300	56117945	2990	2990	2990	2990	0
41	20231120	175200	56117945	2990	2990	2990	2990	0
42	20231120	175100	56117945	2990	2990	2990	2990	0
43	20231120	175000	56117945	2990	2990	2990	2990	0
44	20231120	174900	56117945	2990	2990	2990	2990	0
45	20231120	174800	56117945	2990	2990	2990	2990	0
46	20231120	174700	56117945	2990	2990	2990	2990	0
47	20231120	174600	56117945	2990	2990	2990	2990	0
48	20231120	174500	56117945	2990	2990	2990	2990	0
49	20231120	174400	56117945	2990	2990	2990	2990	0
50	20231120	174300	56117945	2990	2990	2990	2990	0
51	20231120	174200	56117945	2990	2990	2990	2990	0
52	20231120	174100	56117945	2990	2990	2990	2990	0
53	20231120	174000	56117945	2990	2990	2990	2990	0
54	20231120	173900	56117945	2990	2990	2990	2990	0
55	20231120	173800	56117945	2990	2990	2990	2990	0
56	20231120	173700	56117945	2990	2990	2990	2990	0
57	20231120	173600	56117945	2990	2990	2990	2990	0
58	20231120	173500	56117945	2990	2990	2990	2990	0
59	20231120	173400	56117945	2990	2990	2990	2990	0
60	20231120	173300	56117945	2990	2990	2990	2990	0
61	20231120	173200	56117945	2990	2990	2990	2990	0
62	20231120	173100	56117945	2990	2990	2990	2990	1049
63	20231120	173000	56117945	2990	2990	2990	2990	0
64	20231120	172900	56117945	2990	2990	2990	2990	0
65	20231120	172800	56117945	2990	2990	2990	2990	0
66	20231120	172700	56117945	2990	2990	2990	2990	0
67	20231120	172600	56117945	2990	2990	2990	2990	0
68	20231120	172500	56117945	2990	2990	2990	2990	0
69	20231120	172400	56117945	2990	2990	2990	2990	0
70	20231120	172300	56117945	2990	2990	2990	2990	0
71	20231120	172200	56117945	2990	2990	2990	2990	0
72	20231120	172100	56117945	2990	2990	2990	2990	0
73	20231120	172000	56117945	2990	2990	2990	2990	0
74	20231120	171900	56117945	2990	2990	2990	2990	0
75	20231120	171800	56117945	2990	2990	2990	2990	0
76	20231120	171700	56117945	2990	2990	2990	2990	0
77	20231120	171600	56117945	2990	2990	2990	2990	0
78	20231120	171500	56117945	2990	2990	2990	2990	0
79	20231120	171400	56117945	2990	2990	2990	2990	0
80	20231120	171300	56117945	2990	2990	2990	2990	0
81	20231120	171200	56117945	2990	2990	2990	2990	0
82	20231120	171100	56117945	2990	2990	2990	2990	0
83	20231120	171000	56117945	2990	2990	2990	2990	0
84	20231120	170900	56117945	2990	2990	2990	2990	0
85	20231120	170800	56117945	2990	2990	2990	2990	0
86	20231120	170700	56117945	2990	2990	2990	2990	0
87	20231120	170600	56117945	2990	2990	2990	2990	0
88	20231120	170500	56117945	2990	2990	2990	2990	0
89	20231120	170400	56117945	2990	2990	2990	2990	0
90	20231120	170300	56117945	2990	2990	2990	2990	0
91	20231120	170200	56117945	2990	2990	2990	2990	0
92	20231120	170100	56117945	2990	2990	2990	2990	1049
93	20231120	170000	56117945	2990	2990	2990	2990	0
94	20231120	165900	56117945	2990	2990	2990	2990	0
95	20231120	165800	56117945	2990	2990	2990	2990	0
96	20231120	165700	56117945	2990	2990	2990	2990	0
97	20231120	165600	56117945	2990	2990	2990	2990	0
98	20231120	165500	56117945	2990	2990	2990	2990	0
99	20231120	165400	56117945	2990	2990	2990	2990	0
100	20231120	165300	56117945	2990	2990	2990	2990	0
101	20231120	165200	56117945	2990	2990	2990	2990	0
102	20231120	165100	56117945	2990	2990	2990	2990	0
103	20231120	165000	56117945	2990	2990	2990	2990	0
104	20231120	164900	56117945	2990	2990	2990	2990	0
105	20231120	164800	56117945	2990	2990	2990	2990	0
106	20231120	164700	56117945	2990	2990	2990	2990	0
107	20231120	164600	56117945	2990	2990	2990	2990	0
108	20231120	164500	56117945	2990	2990	2990	2990	0
109	20231120	164400	56117945	2990	2990	2990	2990	0
110	20231120	164300	56117945	2990	2990	2990	2990	0
111	20231120	164200	56117945	2990	2990	2990	2990	0
112	20231120	164100	56117945	2990	2990	2990	2990	0
113	20231120	164000	56117945	2990	2990	2990	2990	0
114	20231120	163900	56117945	2990	2990	2990	2990	0
115	20231120	163800	56117945	2990	2990	2990	2990	0
116	20231120	163700	56117945	2990	2990	2990	2990	0
117	20231120	163600	56117945	2990	2990	2990	2990	0
118	20231120	163500	56117945	2990	2990	2990	2990	0
119	20231120	163400	56117945	2990	2990	2990	2990	0
120	20231120	163300	56117945	2990	2990	2990	2990	0
121	20231120	163200	56117945	2990	2990	2990	2990	0
122	20231120	163100	56117945	2990	2990	2990	2990	1049
123	20231120	163000	56117945	2990	2990	2990	2990	0
124	20231120	162900	56117945	2990	2990	2990	2990	0
125	20231120	162800	56117945	2990	2990	2990	2990	0
126	20231120	162700	56117945	2990	2990	2990	2990	0
127	20231120	162600	56117945	2990	2990	2990	2990	0
128	20231120	162500	56117945	2990	2990	2990	2990	0
129	20231120	162400	56117945	2990	2990	2990	2990	0
130	20231120	162300	56117945	2990	2990	2990	2990	0
131	20231120	162200	56117945	2990	2990	2990	2990	0
132	20231120	162100	56117945	2990	2990	2990	2990	0
133	20231120	162000	56117945	2990	2990	2990	2990	0
134	20231120	161900	56117945	2990	2990	2990	2990	0
135	20231120	161800	56117945	2990	2990	2990	2990	0
136	20231120	161700	56117945	2990	2990	2990	2990	0
137	20231120	161600	56117945	2990	2990	2990	2990	0
138	20231120	161500	56117945	2990	2990	2990	2990	0
139	20231120	161400	56117945	2990	2990	2990	2990	0
140	20231120	161300	56117945	2990	2990	2990	2990	0
141	20231120	161200	56117945	2990	2990	2990	2990	0
142	20231120	161100	56117945	2990	2990	2990	2990	0
143	20231120	161000	56117945	2990	2990	2990	2990	0
144	20231120	160900	56117945	2990	2990	2990	2990	0
145	20231120	160800	56117945	2990	2990	2990	2990	0
146	20231120	160700	56117945	2990	2990	2990	2990	0
147	20231120	160600	56117945	2990	2990	2990	2990	0
148	20231120	160500	56117945	2990	2990	2990	2990	0
149	20231120	160400	56117945	2990	2990	2990	2990	0
150	20231120	160300	56117945	2990	2990	2990	2990	0
151	20231120	160200	56117945	2990	2990	2990	2990	0
152	20231120	160100	56117945	2990	2990	2990	2990	1049
153	20231120	160000	56117945	2990	2990	2990	2990	0
154	20231120	155900	56117945	2990	2990	2990	2990	0
155	20231120	155800	56117945	2990	2990	2990	2990	0
156	20231120	155700	56117945	2990	2990	2990	2990	0
157	20231120	155600	56117945	2990	2990	2990	2990	0
158	20231120	155500	56117945	2990	2990	2990	2990	0
159	20231120	155400	56117945	2990	2990	2990	2990	0
160	20231120	155300	56117945	2990	2990	2990	2990	0
161	20231120	155200	56117945	2990	2990	2990	2990	0
162	20231120	155100	56117945	2990	2990	2990	2990	0
163	20231120	155000	56117945	2990	2990	2990	2990	0
164	20231120	154900	56117945	2990	2990	2990	2990	0
165	20231120	154800	56117945	2990	2990	2990	2990	0
166	20231120	154700	56117945	2990	2990	2990	2990	0
167	20231120	154600	56117945	2990	2990	2990	2990	0
168	20231120	154500	56117945	2990	2990	2990	2990	0
169	20231120	154400	56117945	2990	2990	2990	2990	0
170	20231120	154300	56117945	2990	2990	2990	2990	0
171	20231120	154200	56117945	2990	2990	2990	2990	0
172	20231120	154100	56117945	2990	2990	2990	2990	0
173	20231120	154000	56117945	2990	2990	2990	2990	0
174	20231120	153900	56117945	2990	2990	2990	2990	0
175	20231120	153800	56117945	2990	2990	2990	2990	0
176	20231120	153700	56117945	2990	2990	2990	2990	0
177	20231120	153600	56117945	2990	2990	2990	2990	0
178	20231120	153500	56117945	2990	2990	2990	2990	0
179	20231120	153400	56117945	2990	2990	2990	2990	0
180	20231120	153300	56117945	2990	2990	2990	2990	0
181	20231120	153200	56117945	2990	2990	2990	2990	0
182	20231120	153100	56117945	2990	2990	2990	2990	1049
183	20231120	153000	56117945	2990	2990	2990	2990	1049
184	20231120	152900	52981435	2985	2985	2985	2985	0
185	20231120	152800	52981435	2985	2985	2985	2985	0
186	20231120	152700	52981435	2985	2985	2985	2985	0
187	20231120	152600	52981435	2985	2985	2985	2985	0
188	20231120	152500	52981435	2985	2985	2985	2985	0
189	20231120	152400	52981435	2985	2985	2985	2985	0
190	20231120	152300	52981435	2985	2985	2985	2985	0
191	20231120	152200	52981435	2985	2985	2985	2985	0
192	20231120	152100	52981435	2985	2985	2985	2985	0
193	20231120	152000	52981435	2985	2985	2985	2985	0
194	20231120	151900	52981435	2985	2990	2990	2985	55
195	20231120	151800	52817255	2995	2995	2995	2985	1015
196	20231120	151700	49787285	2990	2990	2990	2990	45
197	20231120	151600	49652735	2995	2995	2995	2995	1
198	20231120	151500	49649740	2995	2995	2995	2995	0
199	20231120	151400	49649740	2995	3000	3000	2995	7
200	20231120	151300	49628770	2990	2990	2990	2990	0
201	20231120	151200	49628770	2990	2995	2995	2990	53
202	20231120	151100	49470295	3000	2985	3000	2985	2
203	20231120	151000	49464310	2990	2990	2990	2990	294
204	20231120	150900	48585250	2990	2990	2990	2990	1
205	20231120	150800	48582260	2995	2995	2995	2995	0
206	20231120	150700	48582260	2995	2995	2995	2995	1
207	20231120	150600	48579265	2985	2985	2985	2985	0
208	20231120	150500	48579265	2985	2985	2985	2985	0
209	20231120	150400	48579265	2985	2995	2995	2985	189
210	20231120	150300	48015085	3000	3000	3000	3000	0
211	20231120	150200	48015085	3000	3000	3000	3000	0
212	20231120	150100	48015085	3000	3000	3000	3000	0
213	20231120	150000	48015085	3000	3000	3000	3000	0
214	20231120	145900	48015085	3000	3000	3000	3000	0
215	20231120	145800	48015085	3000	2985	3000	2985	64
216	20231120	145700	47824030	2985	2995	3000	2985	2274
217	20231120	145600	41033565	2990	2990	2990	2990	650
218	20231120	145500	39090065	2995	2995	2995	2995	119
219	20231120	145400	38733660	2995	2995	2995	2995	0
220	20231120	145300	38733660	2995	2995	2995	2995	72
221	20231120	145200	38518020	2995	2995	2995	2995	2
222	20231120	145100	38512030	3000	3000	3000	3000	0
223	20231120	145000	38512030	3000	3000	3000	3000	0
224	20231120	144900	38512030	3000	3000	3000	3000	0
225	20231120	144800	38512030	3000	3000	3000	3000	6
226	20231120	144700	38494030	2995	2995	2995	2995	0
227	20231120	144600	38494030	2995	2995	2995	2995	0
228	20231120	144500	38494030	2995	2995	2995	2995	500
229	20231120	144400	36996530	3000	3000	3000	3000	0
230	20231120	144300	36996530	3000	3000	3000	3000	0
231	20231120	144200	36996530	3000	3000	3000	3000	2
232	20231120	144100	36990530	3000	3000	3000	3000	0
233	20231120	144000	36990530	3000	3000	3000	3000	0
234	20231120	143900	36990530	3000	3000	3000	3000	0
235	20231120	143800	36990530	3000	3000	3000	3000	0
236	20231120	143700	36990530	3000	3000	3000	3000	0
237	20231120	143600	36990530	3000	3000	3000	3000	0
238	20231120	143500	36990530	3000	3000	3000	3000	0
239	20231120	143400	36990530	3000	2995	3000	2995	102
240	20231120	143300	36685030	3000	3000	3000	3000	0
241	20231120	143200	36685030	3000	3000	3000	3000	0
242	20231120	143100	36685030	3000	3000	3000	3000	200
243	20231120	143000	36085030	3000	3000	3000	3000	200
244	20231120	142900	35485030	3005	3005	3005	3005	0
245	20231120	142800	35485030	3005	3005	3005	3005	0
246	20231120	142700	35485030	3005	3005	3005	3005	0
247	20231120	142600	35485030	3005	3005	3005	3005	0
248	20231120	142500	35485030	3005	3005	3005	3005	4
249	20231120	142400	35473010	2995	3000	3000	2995	100
250	20231120	142300	35173240	3000	3000	3000	3000	36
251	20231120	142200	35065240	3000	3000	3000	3000	0
252	20231120	142100	35065240	3000	3000	3000	3000	0
253	20231120	142000	35065240	3000	3000	3000	3000	0
254	20231120	141900	35065240	3000	3000	3000	3000	0
255	20231120	141800	35065240	3000	3000	3000	3000	0
256	20231120	141700	35065240	3000	3005	3005	3000	500
257	20231120	141600	33564990	3010	3010	3010	3010	0
258	20231120	141500	33564990	3010	3010	3010	3010	0
259	20231120	141400	33564990	3010	3010	3010	3010	0
260	20231120	141300	33564990	3010	3010	3010	3010	0
261	20231120	141200	33564990	3010	3010	3010	3010	3
262	20231120	141100	33555960	3010	3010	3010	3010	0
263	20231120	141000	33555960	3010	3010	3010	3010	0
264	20231120	140900	33555960	3010	3010	3010	3010	2
265	20231120	140800	33549940	3015	3015	3015	3015	0
266	20231120	140700	33549940	3015	3015	3015	3015	0
267	20231120	140600	33549940	3015	3015	3015	3015	0
268	20231120	140500	33549940	3015	3015	3015	3015	0
269	20231120	140400	33549940	3015	3015	3015	3015	0
270	20231120	140300	33549940	3015	3015	3015	3015	0
271	20231120	140200	33549940	3015	3015	3015	3015	0
272	20231120	140100	33549940	3015	3015	3015	3015	0
273	20231120	140000	33549940	3015	3015	3015	3015	0
274	20231120	135900	33549940	3015	3015	3015	3015	0
275	20231120	135800	33549940	3015	3015	3015	3015	84
276	20231120	135700	33296680	3005	3005	3005	3005	0
277	20231120	135600	33296680	3005	3005	3005	3005	0
278	20231120	135500	33296680	3005	3005	3005	3005	0
279	20231120	135400	33296680	3005	3005	3005	3005	0
280	20231120	135300	33296680	3005	3005	3005	3005	0
281	20231120	135200	33296680	3005	3005	3005	3005	39
282	20231120	135100	33179485	3015	3015	3015	3015	0
283	20231120	135000	33179485	3015	3015	3015	3015	0
284	20231120	134900	33179485	3015	3015	3015	3015	0
285	20231120	134800	33179485	3015	3015	3015	3015	0
286	20231120	134700	33179485	3015	3015	3015	3015	0
287	20231120	134600	33179485	3015	3015	3015	3015	0
288	20231120	134500	33179485	3015	3015	3015	3015	0
289	20231120	134400	33179485	3015	3015	3015	3015	0
290	20231120	134300	33179485	3015	3015	3015	3015	0
291	20231120	134200	33179485	3015	3015	3015	3015	0
292	20231120	134100	33179485	3015	3015	3015	3015	0
293	20231120	134000	33179485	3015	3015	3015	3015	1
294	20231120	133900	33176470	3015	3015	3015	3015	0
295	20231120	133800	33176470	3015	3015	3015	3015	0
296	20231120	133700	33176470	3015	3015	3015	3015	0
297	20231120	133600	33176470	3015	3015	3015	3015	0
298	20231120	133500	33176470	3015	3015	3015	3015	0
299	20231120	133400	33176470	3015	3015	3015	3015	0
300	20231120	133300	33176470	3015	3015	3015	3015	0
301	20231120	133200	33176470	3015	3015	3015	3015	0
302	20231120	133100	33176470	3015	3015	3015	3015	0
303	20231120	133000	33176470	3015	3015	3015	3015	0
304	20231120	132900	33176470	3015	3015	3015	3015	0
305	20231120	132800	33176470	3015	3015	3015	3015	0
306	20231120	132700	33176470	3015	3015	3015	3015	0
307	20231120	132600	33176470	3015	3015	3015	3015	0
308	20231120	132500	33176470	3015	3015	3015	3015	0
309	20231120	132400	33176470	3015	3015	3015	3015	0
310	20231120	132300	33176470	3015	3015	3015	3015	0
311	20231120	132200	33176470	3015	3015	3015	3015	0
312	20231120	132100	33176470	3015	3015	3015	3015	0
313	20231120	132000	33176470	3015	3015	3015	3015	0
314	20231120	131900	33176470	3015	3015	3015	3015	0
315	20231120	131800	33176470	3015	3015	3015	3015	0
316	20231120	131700	33176470	3015	3015	3015	3015	200
317	20231120	131600	32573470	3015	3015	3015	3015	0
318	20231120	131500	32573470	3015	3015	3015	3015	1
319	20231120	131400	32570455	3015	3015	3015	3015	1
320	20231120	131300	32567440	3015	3015	3015	3015	5
321	20231120	131200	32552365	3015	3015	3015	3015	0
322	20231120	131100	32552365	3015	3015	3015	3015	5
323	20231120	131000	32537290	3015	3015	3015	3015	295
324	20231120	130900	31647865	3015	3015	3015	3015	0
325	20231120	130800	31647865	3015	3015	3015	3015	0
326	20231120	130700	31647865	3015	3015	3015	3015	0
327	20231120	130600	31647865	3015	3015	3015	3015	0
328	20231120	130500	31647865	3015	3015	3015	3015	0
329	20231120	130400	31647865	3015	3015	3015	3015	0
330	20231120	130300	31647865	3015	3015	3015	3015	0
331	20231120	130200	31647865	3015	3015	3015	3015	0
332	20231120	130100	31647865	3015	3015	3015	3015	0
333	20231120	130000	31647865	3015	3015	3015	3015	0
334	20231120	125900	31647865	3015	3015	3015	3015	0
335	20231120	125800	31647865	3015	3015	3015	3015	0
336	20231120	125700	31647865	3015	3015	3015	3015	0
337	20231120	125600	31647865	3015	3015	3015	3015	0
338	20231120	125500	31647865	3015	3015	3015	3015	39
339	20231120	125400	31530280	3015	3015	3015	3015	842
340	20231120	125300	28991650	3015	3015	3015	3015	3
341	20231120	125200	28982605	3015	3015	3015	3015	0
342	20231120	125100	28982605	3015	3015	3015	3015	37
343	20231120	125000	28871050	3015	3015	3015	3015	0
344	20231120	124900	28871050	3015	3015	3015	3015	0
345	20231120	124800	28871050	3015	3015	3015	3015	0
346	20231120	124700	28871050	3015	3015	3015	3015	0
347	20231120	124600	28871050	3015	3015	3015	3015	0
348	20231120	124500	28871050	3015	3015	3015	3015	0
349	20231120	124400	28871050	3015	3015	3015	3015	0
350	20231120	124300	28871050	3015	3015	3015	3015	664
351	20231120	124200	26869090	3010	3010	3010	3010	0
352	20231120	124100	26869090	3010	3010	3010	3010	1
353	20231120	124000	26866080	3010	3010	3010	3010	0
354	20231120	123900	26866080	3010	3010	3010	3010	0
355	20231120	123800	26866080	3010	3010	3010	3010	0
356	20231120	123700	26866080	3010	3010	3010	3010	0
357	20231120	123600	26866080	3010	3010	3010	3010	0
358	20231120	123500	26866080	3010	3010	3010	3010	170
359	20231120	123400	26354380	3010	3010	3010	3010	0
360	20231120	123300	26354380	3010	3010	3010	3010	0
361	20231120	123200	26354380	3010	3010	3010	3010	0
362	20231120	123100	26354380	3010	3010	3010	3010	0
363	20231120	123000	26354380	3010	3010	3010	3010	0
364	20231120	122900	26354380	3010	3010	3010	3010	1
365	20231120	122800	26351370	3005	3005	3005	3005	0
366	20231120	122700	26351370	3005	3005	3005	3005	0
367	20231120	122600	26351370	3005	3005	3005	3005	0
368	20231120	122500	26351370	3005	3005	3005	3005	0
369	20231120	122400	26351370	3005	3005	3005	3005	0
370	20231120	122300	26351370	3005	3005	3005	3005	0
371	20231120	122200	26351370	3005	3005	3005	3005	0
372	20231120	122100	26351370	3005	3005	3005	3005	0
373	20231120	122000	26351370	3005	3005	3005	3005	0
374	20231120	121900	26351370	3005	3005	3005	3005	0
375	20231120	121800	26351370	3005	3005	3005	3005	0
376	20231120	121700	26351370	3005	3005	3005	3005	0
377	20231120	121600	26351370	3005	3005	3005	3005	0
378	20231120	121500	26351370	3005	3005	3005	3005	34
379	20231120	121400	26249200	3010	3010	3010	3010	0
380	20231120	121300	26249200	3010	3010	3010	3010	0
381	20231120	121200	26249200	3010	3010	3010	3010	0
382	20231120	121100	26249200	3010	3010	3010	3010	0
383	20231120	121000	26249200	3010	3010	3010	3010	0
384	20231120	120900	26249200	3010	3005	3010	3005	2500
385	20231120	120800	18730040	3005	3005	3005	3005	0
386	20231120	120700	18730040	3005	3005	3005	3005	0
387	20231120	120600	18730040	3005	3005	3005	3005	0
388	20231120	120500	18730040	3005	3005	3005	3005	0
389	20231120	120400	18730040	3005	3005	3005	3005	0
390	20231120	120300	18730040	3005	3005	3005	3005	0
391	20231120	120200	18730040	3005	3005	3005	3005	0
392	20231120	120100	18730040	3005	3005	3005	3005	0
393	20231120	120000	18730040	3005	3005	3005	3005	0
394	20231120	115900	18730040	3005	3005	3005	3005	0
395	20231120	115800	18730040	3005	3005	3005	3005	0
396	20231120	115700	18730040	3005	3005	3005	3005	0
397	20231120	115600	18730040	3005	3005	3005	3005	0
398	20231120	115500	18730040	3005	3005	3005	3005	0
399	20231120	115400	18730040	3005	3005	3005	3005	0
400	20231120	115300	18730040	3005	3005	3005	3005	0
401	20231120	115200	18730040	3005	3005	3005	3005	0
402	20231120	115100	18730040	3005	3005	3005	3005	0
403	20231120	115000	18730040	3005	3005	3005	3005	0
404	20231120	114900	18730040	3005	3005	3005	3005	0
405	20231120	114800	18730040	3005	3005	3005	3005	0
406	20231120	114700	18730040	3005	3005	3005	3005	0
407	20231120	114600	18730040	3005	3005	3005	3005	0
408	20231120	114500	18730040	3005	3005	3005	3005	0
409	20231120	114400	18730040	3005	3005	3005	3005	0
410	20231120	114300	18730040	3005	3005	3005	3005	0
411	20231120	114200	18730040	3005	3005	3005	3005	0
412	20231120	114100	18730040	3005	3005	3005	3005	0
413	20231120	114000	18730040	3005	3005	3005	3005	0
414	20231120	113900	18730040	3005	3005	3005	3005	0
415	20231120	113800	18730040	3005	3005	3005	3005	0
416	20231120	113700	18730040	3005	3005	3005	3005	0
417	20231120	113600	18730040	3005	3005	3005	3005	0
418	20231120	113500	18730040	3005	3005	3005	3005	0
419	20231120	113400	18730040	3005	3005	3005	3005	0
420	20231120	113300	18730040	3005	3005	3005	3005	0
421	20231120	113200	18730040	3005	3005	3005	3005	0
422	20231120	113100	18730040	3005	3005	3005	3005	0
423	20231120	113000	18730040	3005	3005	3005	3005	0
424	20231120	112900	18730040	3005	3005	3005	3005	0
425	20231120	112800	18730040	3005	3005	3005	3005	0
426	20231120	112700	18730040	3005	3005	3005	3005	0
427	20231120	112600	18730040	3005	3005	3005	3005	0
428	20231120	112500	18730040	3005	3005	3005	3005	0
429	20231120	112400	18730040	3005	3005	3005	3005	0
430	20231120	112300	18730040	3005	3005	3005	3005	0
431	20231120	112200	18730040	3005	3005	3005	3005	0
432	20231120	112100	18730040	3005	3005	3005	3005	0
433	20231120	112000	18730040	3005	3005	3005	3005	0
434	20231120	111900	18730040	3005	3005	3005	3005	0
435	20231120	111800	18730040	3005	3005	3005	3005	0
436	20231120	111700	18730040	3005	3005	3005	3005	0
437	20231120	111600	18730040	3005	3005	3005	3005	0
438	20231120	111500	18730040	3005	3005	3005	3005	0
439	20231120	111400	18730040	3005	3000	3005	3000	94
440	20231120	111300	18448035	2995	2995	2995	2995	778
441	20231120	111200	16117925	2995	2995	2995	2995	0
442	20231120	111100	16117925	2995	2995	2995	2995	0
443	20231120	111000	16117925	2995	2995	2995	2995	0
444	20231120	110900	16117925	2995	2995	2995	2995	3
445	20231120	110800	16108940	2990	2990	2990	2990	1
446	20231120	110700	16105950	2995	2995	2995	2995	30
447	20231120	110600	16016100	2995	2995	2995	2995	0
448	20231120	110500	16016100	2995	2995	2995	2995	0
449	20231120	110400	16016100	2995	2995	2995	2995	0
450	20231120	110300	16016100	2995	2995	2995	2995	0
451	20231120	110200	16016100	2995	2995	2995	2995	500
452	20231120	110100	14518600	2995	2995	2995	2995	0
453	20231120	110000	14518600	2995	2995	2995	2995	0
454	20231120	105900	14518600	2995	2995	2995	2995	0
455	20231120	105800	14518600	2995	2995	2995	2995	0
456	20231120	105700	14518600	2995	2995	2995	2995	0
457	20231120	105600	14518600	2995	2995	2995	2995	10
458	20231120	105500	14488650	2995	2995	2995	2995	0
459	20231120	105400	14488650	2995	2995	2995	2995	10
460	20231120	105300	14458700	2995	2995	2995	2995	0
461	20231120	105200	14458700	2995	2995	2995	2995	0
462	20231120	105100	14458700	2995	2995	2995	2995	0
463	20231120	105000	14458700	2995	2995	2995	2995	31
464	20231120	104900	14365855	2990	2990	2990	2990	332
465	20231120	104800	13373175	2995	2995	2995	2995	0
466	20231120	104700	13373175	2995	2995	2995	2995	0
467	20231120	104600	13373175	2995	2995	2995	2995	0
468	20231120	104500	13373175	2995	2995	2995	2995	1
469	20231120	104400	13370180	2995	2995	2995	2995	0
470	20231120	104300	13370180	2995	2995	2995	2995	2
471	20231120	104200	13364190	2995	2995	2995	2995	0
472	20231120	104100	13364190	2995	2995	2995	2995	0
473	20231120	104000	13364190	2995	2995	2995	2995	3
474	20231120	103900	13355205	2990	2990	2990	2990	0
475	20231120	103800	13355205	2990	2990	2990	2990	0
476	20231120	103700	13355205	2990	2990	2990	2990	0
477	20231120	103600	13355205	2990	2990	2990	2990	0
478	20231120	103500	13355205	2990	2990	2990	2990	1
479	20231120	103400	13352215	2990	2990	2990	2990	0
480	20231120	103300	13352215	2990	2990	2990	2990	1000
481	20231120	103200	10362215	2995	2995	2995	2995	0
482	20231120	103100	10362215	2995	2990	2995	2985	501
483	20231120	103000	8865880	2990	2995	2995	2990	501
484	20231120	102900	7367840	2990	2990	2990	2990	220
485	20231120	102800	6710040	2995	2995	2995	2995	30
486	20231120	102700	6620190	2995	2995	2995	2995	0
487	20231120	102600	6620190	2995	2995	2995	2995	40
488	20231120	102500	6500390	3000	2995	3000	2995	63
489	20231120	102400	6311700	3000	3000	3000	3000	0
490	20231120	102300	6311700	3000	3000	3000	3000	0
491	20231120	102200	6311700	3000	3000	3000	3000	0
492	20231120	102100	6311700	3000	3000	3000	3000	0
493	20231120	102000	6311700	3000	3000	3000	3000	5
494	20231120	101900	6296700	3000	3000	3000	3000	0
495	20231120	101800	6296700	3000	3000	3000	3000	0
496	20231120	101700	6296700	3000	3000	3000	3000	0
497	20231120	101600	6296700	3000	3000	3000	3000	100
498	20231120	101500	5996700	3000	3000	3000	3000	0
499	20231120	101400	5996700	3000	3000	3000	3000	0
500	20231120	101300	5996700	3000	3000	3000	3000	101
501	20231120	101200	5693700	3000	3000	3000	3000	0
502	20231120	101100	5693700	3000	3000	3000	3000	13
503	20231120	101000	5654700	3005	3005	3005	3005	0
504	20231120	100900	5654700	3005	3005	3005	3005	0
505	20231120	100800	5654700	3005	3005	3005	3005	0
506	20231120	100700	5654700	3005	3005	3005	3005	0
507	20231120	100600	5654700	3005	3005	3005	3005	0
508	20231120	100500	5654700	3005	3005	3005	3005	0
509	20231120	100400	5654700	3005	3005	3005	3005	0
510	20231120	100300	5654700	3005	3005	3005	3005	0
511	20231120	100200	5654700	3005	3005	3005	3005	0
512	20231120	100100	5654700	3005	3005	3005	3005	0
513	20231120	100000	5654700	3005	3005	3005	3005	0
514	20231120	095900	5654700	3005	3005	3005	3005	0
515	20231120	095800	5654700	3005	3005	3005	3005	0
516	20231120	095700	5654700	3005	3005	3005	3005	0
517	20231120	095600	5654700	3005	3005	3005	3005	0
518	20231120	095500	5654700	3005	3005	3005	3005	0
519	20231120	095400	5654700	3005	3005	3005	3005	0
520	20231120	095300	5654700	3005	3005	3005	3005	20
521	20231120	095200	5594600	3005	3005	3005	3005	0
522	20231120	095100	5594600	3005	3005	3005	3005	0
523	20231120	095000	5594600	3005	3005	3005	3005	0
524	20231120	094900	5594600	3005	3005	3005	3005	0
525	20231120	094800	5594600	3005	3000	3005	3000	2
526	20231120	094700	5588595	3000	3000	3000	3000	1
527	20231120	094600	5585595	2990	2990	2990	2990	0
528	20231120	094500	5585595	2990	2990	2990	2990	0
529	20231120	094400	5585595	2990	2990	2990	2990	0
530	20231120	094300	5585595	2990	2990	2990	2990	0
531	20231120	094200	5585595	2990	2990	2990	2990	0
532	20231120	094100	5585595	2990	2990	2990	2990	0
533	20231120	094000	5585595	2990	2990	2990	2990	0
534	20231120	093900	5585595	2990	3000	3000	2990	611
535	20231120	093800	3757270	3000	3000	3000	3000	0
536	20231120	093700	3757270	3000	3000	3000	3000	0
537	20231120	093600	3757270	3000	3000	3000	3000	1
538	20231120	093500	3754270	3005	3005	3005	3005	0
539	20231120	093400	3754270	3005	3005	3005	3005	0
540	20231120	093300	3754270	3005	3005	3005	3005	1
541	20231120	093200	3751265	3000	3000	3000	3000	11
542	20231120	093100	3718265	3005	3005	3005	3005	0
543	20231120	093000	3718265	3005	3005	3005	3005	0
544	20231120	092900	3718265	3005	3010	3010	3005	15
545	20231120	092800	3673175	3005	3005	3005	3005	0
546	20231120	092700	3673175	3005	3005	3005	3005	0
547	20231120	092600	3673175	3005	3005	3005	3005	0
548	20231120	092500	3673175	3005	3005	3005	3005	0
549	20231120	092400	3673175	3005	3010	3010	3005	1038
550	20231120	092300	548985	3005	3005	3005	3005	0
551	20231120	092200	548985	3005	3005	3005	3005	1
552	20231120	092100	545980	3005	3005	3005	3005	0
553	20231120	092000	545980	3005	3005	3005	3005	1
554	20231120	091900	542975	3005	3005	3005	3005	0
555	20231120	091800	542975	3005	3005	3005	3005	0
556	20231120	091700	542975	3005	3005	3005	3005	0
557	20231120	091600	542975	3005	3005	3005	3005	0
558	20231120	091500	542975	3005	3005	3005	3005	0
559	20231120	091400	542975	3005	3005	3005	3005	0
560	20231120	091300	542975	3005	3005	3005	3005	0
561	20231120	091200	542975	3005	3005	3005	3005	0
562	20231120	091100	542975	3005	3005	3005	3005	1
563	20231120	091000	539970	3010	3010	3010	3010	0
564	20231120	090900	539970	3010	3005	3015	3005	85
565	20231120	090800	284525	2995	2995	2995	2995	0
566	20231120	090700	284525	2995	2995	2995	2995	0
567	20231120	090600	284525	2995	2995	2995	2995	0
568	20231120	090500	284525	2995	2995	2995	2995	0
569	20231120	090400	284525	2995	2995	2995	2995	0
570	20231120	090300	284525	2995	2995	2995	2995	0
571	20231120	090200	284525	2995	2995	2995	2995	0
572	20231120	090100	284525	2995	2995	2995	2995	45
573	20231120	090000	149750	2995	2995	2995	2995	50