KissMeData/007530/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	184800	130833305	2980	2980	2980	2980	173
3	20231116	184700	130833305	2980	2980	2980	2980	0
4	20231116	184600	130833305	2980	2980	2980	2980	0
5	20231116	184500	130833305	2980	2980	2980	2980	0
6	20231116	184400	130833305	2980	2980	2980	2980	0
7	20231116	184300	130833305	2980	2980	2980	2980	0
8	20231116	184200	130833305	2980	2980	2980	2980	0
9	20231116	184100	130833305	2980	2980	2980	2980	0
10	20231116	184000	130833305	2980	2980	2980	2980	0
11	20231116	183900	130833305	2980	2980	2980	2980	0
12	20231116	183800	130833305	2980	2980	2980	2980	0
13	20231116	183700	130833305	2980	2980	2980	2980	0
14	20231116	183600	130833305	2980	2980	2980	2980	0
15	20231116	183500	130833305	2980	2980	2980	2980	0
16	20231116	183400	130833305	2980	2980	2980	2980	0
17	20231116	183300	130833305	2980	2980	2980	2980	0
18	20231116	183200	130833305	2980	2980	2980	2980	0
19	20231116	183100	130833305	2980	2980	2980	2980	0
20	20231116	183000	130833305	2980	2980	2980	2980	0
21	20231116	182900	130833305	2980	2980	2980	2980	0
22	20231116	182800	130833305	2980	2980	2980	2980	0
23	20231116	182700	130833305	2980	2980	2980	2980	0
24	20231116	182600	130833305	2980	2980	2980	2980	0
25	20231116	182500	130833305	2980	2980	2980	2980	0
26	20231116	182400	130833305	2980	2980	2980	2980	0
27	20231116	182300	130833305	2980	2980	2980	2980	0
28	20231116	182200	130833305	2980	2980	2980	2980	0
29	20231116	182100	130833305	2980	2980	2980	2980	0
30	20231116	182000	130833305	2980	2980	2980	2980	0
31	20231116	181900	130833305	2980	2980	2980	2980	0
32	20231116	181800	130833305	2980	2980	2980	2980	173
33	20231116	181700	130833305	2980	2980	2980	2980	0
34	20231116	181600	130833305	2980	2980	2980	2980	0
35	20231116	181500	130833305	2980	2980	2980	2980	0
36	20231116	181400	130833305	2980	2980	2980	2980	0
37	20231116	181300	130833305	2980	2980	2980	2980	0
38	20231116	181200	130833305	2980	2980	2980	2980	0
39	20231116	181100	130833305	2980	2980	2980	2980	0
40	20231116	181000	130833305	2980	2980	2980	2980	0
41	20231116	180900	130833305	2980	2980	2980	2980	0
42	20231116	180800	130833305	2980	2980	2980	2980	0
43	20231116	180700	130833305	2980	2980	2980	2980	0
44	20231116	180600	130833305	2980	2980	2980	2980	0
45	20231116	180500	130833305	2980	2980	2980	2980	0
46	20231116	180400	130833305	2980	2980	2980	2980	0
47	20231116	180300	130833305	2980	2980	2980	2980	0
48	20231116	180200	130833305	2980	2980	2980	2980	0
49	20231116	180100	130833305	2980	2980	2980	2980	0
50	20231116	180000	130833305	2980	2980	2980	2980	0
51	20231116	175900	130833305	2980	2980	2980	2980	0
52	20231116	175800	130833305	2980	2980	2980	2980	0
53	20231116	175700	130833305	2980	2980	2980	2980	0
54	20231116	175600	130833305	2980	2980	2980	2980	0
55	20231116	175500	130833305	2980	2980	2980	2980	0
56	20231116	175400	130833305	2980	2980	2980	2980	0
57	20231116	175300	130833305	2980	2980	2980	2980	0
58	20231116	175200	130833305	2980	2980	2980	2980	0
59	20231116	175100	130833305	2980	2980	2980	2980	0
60	20231116	175000	130833305	2980	2980	2980	2980	0
61	20231116	174900	130833305	2980	2980	2980	2980	0
62	20231116	174800	130833305	2980	2980	2980	2980	173
63	20231116	174700	130833305	2980	2980	2980	2980	0
64	20231116	174600	130833305	2980	2980	2980	2980	0
65	20231116	174500	130833305	2980	2980	2980	2980	0
66	20231116	174400	130833305	2980	2980	2980	2980	0
67	20231116	174300	130833305	2980	2980	2980	2980	0
68	20231116	174200	130833305	2980	2980	2980	2980	0
69	20231116	174100	130833305	2980	2980	2980	2980	0
70	20231116	174000	130833305	2980	2980	2980	2980	0
71	20231116	173900	130833305	2980	2980	2980	2980	0
72	20231116	173800	130833305	2980	2980	2980	2980	0
73	20231116	173700	130833305	2980	2980	2980	2980	0
74	20231116	173600	130833305	2980	2980	2980	2980	0
75	20231116	173500	130833305	2980	2980	2980	2980	0
76	20231116	173400	130833305	2980	2980	2980	2980	0
77	20231116	173300	130833305	2980	2980	2980	2980	0
78	20231116	173200	130833305	2980	2980	2980	2980	0
79	20231116	173100	130833305	2980	2980	2980	2980	0
80	20231116	173000	130833305	2980	2980	2980	2980	0
81	20231116	172900	130833305	2980	2980	2980	2980	0
82	20231116	172800	130833305	2980	2980	2980	2980	0
83	20231116	172700	130833305	2980	2980	2980	2980	0
84	20231116	172600	130833305	2980	2980	2980	2980	0
85	20231116	172500	130833305	2980	2980	2980	2980	0
86	20231116	172400	130833305	2980	2980	2980	2980	0
87	20231116	172300	130833305	2980	2980	2980	2980	0
88	20231116	172200	130833305	2980	2980	2980	2980	0
89	20231116	172100	130833305	2980	2980	2980	2980	0
90	20231116	172000	130833305	2980	2980	2980	2980	0
91	20231116	171900	130833305	2980	2980	2980	2980	0
92	20231116	171800	130833305	2980	2980	2980	2980	173
93	20231116	171700	130833305	2980	2980	2980	2980	0
94	20231116	171600	130833305	2980	2980	2980	2980	0
95	20231116	171500	130833305	2980	2980	2980	2980	0
96	20231116	171400	130833305	2980	2980	2980	2980	0
97	20231116	171300	130833305	2980	2980	2980	2980	0
98	20231116	171200	130833305	2980	2980	2980	2980	0
99	20231116	171100	130833305	2980	2980	2980	2980	0
100	20231116	171000	130833305	2980	2980	2980	2980	0
101	20231116	170900	130833305	2980	2980	2980	2980	0
102	20231116	170800	130833305	2980	2980	2980	2980	0
103	20231116	170700	130833305	2980	2980	2980	2980	0
104	20231116	170600	130833305	2980	2980	2980	2980	0
105	20231116	170500	130833305	2980	2980	2980	2980	0
106	20231116	170400	130833305	2980	2980	2980	2980	0
107	20231116	170300	130833305	2980	2980	2980	2980	0
108	20231116	170200	130833305	2980	2980	2980	2980	0
109	20231116	170100	130833305	2980	2980	2980	2980	0
110	20231116	170000	130833305	2980	2980	2980	2980	0
111	20231116	165900	130833305	2980	2980	2980	2980	0
112	20231116	165800	130833305	2980	2980	2980	2980	0
113	20231116	165700	130833305	2980	2980	2980	2980	0
114	20231116	165600	130833305	2980	2980	2980	2980	0
115	20231116	165500	130833305	2980	2980	2980	2980	0
116	20231116	165400	130833305	2980	2980	2980	2980	0
117	20231116	165300	130833305	2980	2980	2980	2980	0
118	20231116	165200	130833305	2980	2980	2980	2980	0
119	20231116	165100	130833305	2980	2980	2980	2980	0
120	20231116	165000	130833305	2980	2980	2980	2980	0
121	20231116	164900	130833305	2980	2980	2980	2980	0
122	20231116	164800	130833305	2980	2980	2980	2980	173
123	20231116	164700	130833305	2980	2980	2980	2980	0
124	20231116	164600	130833305	2980	2980	2980	2980	0
125	20231116	164500	130833305	2980	2980	2980	2980	0
126	20231116	164400	130833305	2980	2980	2980	2980	0
127	20231116	164300	130833305	2980	2980	2980	2980	0
128	20231116	164200	130833305	2980	2980	2980	2980	0
129	20231116	164100	130833305	2980	2980	2980	2980	0
130	20231116	164000	130833305	2980	2980	2980	2980	0
131	20231116	163900	130833305	2980	2980	2980	2980	0
132	20231116	163800	130833305	2980	2980	2980	2980	0
133	20231116	163700	130833305	2980	2980	2980	2980	0
134	20231116	163600	130833305	2980	2980	2980	2980	0
135	20231116	163500	130833305	2980	2980	2980	2980	0
136	20231116	163400	130833305	2980	2980	2980	2980	0
137	20231116	163300	130833305	2980	2980	2980	2980	0
138	20231116	163200	130833305	2980	2980	2980	2980	0
139	20231116	163100	130833305	2980	2980	2980	2980	0
140	20231116	163000	130833305	2980	2980	2980	2980	173
141	20231116	162900	130317765	2995	2995	2995	2995	0
142	20231116	162800	130317765	2995	2995	2995	2995	0
143	20231116	162700	130317765	2995	2995	2995	2995	0
144	20231116	162600	130317765	2995	2995	2995	2995	0
145	20231116	162500	130317765	2995	2995	2995	2995	0
146	20231116	162400	130317765	2995	2995	2995	2995	0
147	20231116	162300	130317765	2995	2995	2995	2995	0
148	20231116	162200	130317765	2995	2995	2995	2995	0
149	20231116	162100	130317765	2995	2995	2995	2995	0
150	20231116	162000	130317765	2995	2995	2995	2995	0
151	20231116	161900	130317765	2995	2995	2995	2995	0
152	20231116	161800	130317765	2995	2995	2995	2995	0
153	20231116	161700	130317765	2995	2995	2995	2995	0
154	20231116	161600	130317765	2995	2995	2995	2995	2
155	20231116	161500	130311775	2980	2980	2980	2980	66
156	20231116	161400	130115095	2995	2995	2995	2995	0
157	20231116	161300	130115095	2995	2995	2995	2995	0
158	20231116	161200	130115095	2995	2995	2995	2995	0
159	20231116	161100	130115095	2995	2995	2995	2995	0
160	20231116	161000	130115095	2995	2995	2995	2995	0
161	20231116	160900	130115095	2995	2995	2995	2995	0
162	20231116	160800	130115095	2995	2995	2995	2995	0
163	20231116	160700	130115095	2995	2995	2995	2995	0
164	20231116	160600	130115095	2995	2995	2995	2995	0
165	20231116	160500	130115095	2995	2995	2995	2995	0
166	20231116	160400	130115095	2995	2995	2995	2995	0
167	20231116	160300	130115095	2995	2995	2995	2995	0
168	20231116	160200	130115095	2995	2995	2995	2995	1
169	20231116	160100	130112100	2995	2995	2995	2995	0
170	20231116	160000	130112100	2995	2995	2995	2995	0
171	20231116	155900	130112100	2995	2990	2995	2990	25
172	20231116	155800	130037340	2990	2990	2990	2990	50
173	20231116	155700	129887840	2990	2980	2990	2980	311
174	20231116	155600	128961040	2980	2980	2980	2980	0
175	20231116	155500	128961040	2980	2980	2980	2980	0
176	20231116	155400	128961040	2980	2980	2980	2980	1
177	20231116	155300	128958060	2995	2995	2995	2995	0
178	20231116	155200	128958060	2995	2995	2995	2995	0
179	20231116	155100	128958060	2995	2995	2995	2995	0
180	20231116	155000	128958060	2995	2995	2995	2995	0
181	20231116	154900	128958060	2995	2995	2995	2995	0
182	20231116	154800	128958060	2995	2995	2995	2995	0
183	20231116	154700	128958060	2995	2995	2995	2995	0
184	20231116	154600	128958060	2995	2995	2995	2995	0
185	20231116	154500	128958060	2995	2995	2995	2995	0
186	20231116	154400	128958060	2995	2995	2995	2995	2
187	20231116	154300	128952070	2995	2995	2995	2995	0
188	20231116	154200	128952070	2995	2995	2995	2995	0
189	20231116	154100	128952070	2995	2995	2995	2995	0
190	20231116	154000	128952070	2995	2995	2995	2995	0
191	20231116	153900	128952070	2995	2995	2995	2995	1
192	20231116	153800	128949075	2985	2985	2985	2985	313
193	20231116	153700	128014770	2995	2995	2995	2995	0
194	20231116	153600	128014770	2995	2995	2995	2995	0
195	20231116	153500	128014770	2995	2995	2995	2995	0
196	20231116	153400	128014770	2995	2995	2995	2995	0
197	20231116	153300	128014770	2995	2995	2995	2995	0
198	20231116	153200	128014770	2995	2995	2995	2995	0
199	20231116	153100	128014770	2995	2995	2995	2995	0
200	20231116	153000	128014770	2995	2995	2995	2995	0
201	20231116	152900	128014770	2995	2995	2995	2995	2
202	20231116	152800	128008780	2995	2995	2995	2995	3
203	20231116	152700	127999795	2995	2990	2995	2990	6734
204	20231116	152600	107865125	2995	2995	2995	2995	0
205	20231116	152500	107865125	2995	2995	2995	2995	0
206	20231116	152400	107865125	2995	2995	2995	2995	0
207	20231116	152300	107865125	2995	2995	2995	2995	0
208	20231116	152200	107865125	2995	2990	2995	2990	3213
209	20231116	152100	98258240	2990	2990	2990	2990	43
210	20231116	152000	98129670	2990	2990	2990	2990	0
211	20231116	151900	98129670	2990	2990	2990	2990	2
212	20231116	151800	98123690	2990	2990	2990	2990	52
213	20231116	151700	97968210	2990	2990	2990	2990	0
214	20231116	151600	97968210	2990	2990	2990	2990	0
215	20231116	151500	97968210	2990	2990	2990	2990	0
216	20231116	151400	97968210	2990	2990	2990	2990	2
217	20231116	151300	97962230	2990	2990	2990	2990	0
218	20231116	151200	97962230	2990	2990	2990	2990	0
219	20231116	151100	97962230	2990	2990	2990	2990	0
220	20231116	151000	97962230	2990	2990	2990	2990	3
221	20231116	150900	97953260	2990	2990	2990	2990	0
222	20231116	150800	97953260	2990	2990	2990	2990	2
223	20231116	150700	97947280	2990	2990	2990	2990	0
224	20231116	150600	97947280	2990	2990	2990	2990	0
225	20231116	150500	97947280	2990	2990	2990	2990	0
226	20231116	150400	97947280	2990	2990	2990	2990	0
227	20231116	150300	97947280	2990	2990	2990	2990	0
228	20231116	150200	97947280	2990	2990	2990	2990	0
229	20231116	150100	97947280	2990	2990	2990	2990	0
230	20231116	150000	97947280	2990	2990	2990	2990	0
231	20231116	145900	97947280	2990	2990	2990	2990	0
232	20231116	145800	97947280	2990	2990	2990	2990	2
233	20231116	145700	97941300	2990	2990	2990	2990	1
234	20231116	145600	97938310	2985	2985	2985	2985	0
235	20231116	145500	97938310	2985	2985	2985	2985	0
236	20231116	145400	97938310	2985	2985	2985	2985	6
237	20231116	145300	97920400	2985	2985	2985	2985	1005
238	20231116	145200	94920475	2990	2990	2990	2990	0
239	20231116	145100	94920475	2990	2990	2990	2990	0
240	20231116	145000	94920475	2990	2990	2990	2990	0
241	20231116	144900	94920475	2990	2990	2990	2990	0
242	20231116	144800	94920475	2990	2990	2990	2990	0
243	20231116	144700	94920475	2990	2990	2990	2990	0
244	20231116	144600	94920475	2990	2990	2990	2990	0
245	20231116	144500	94920475	2990	2990	2990	2990	0
246	20231116	144400	94920475	2990	2990	2990	2990	0
247	20231116	144300	94920475	2990	2990	2990	2990	0
248	20231116	144200	94920475	2990	2990	2990	2990	0
249	20231116	144100	94920475	2990	2990	2990	2990	0
250	20231116	144000	94920475	2990	2990	2990	2990	0
251	20231116	143900	94920475	2990	2990	2990	2990	0
252	20231116	143800	94920475	2990	2990	2990	2990	0
253	20231116	143700	94920475	2990	2990	2990	2990	0
254	20231116	143600	94920475	2990	2990	2990	2990	0
255	20231116	143500	94920475	2990	2990	2990	2990	0
256	20231116	143400	94920475	2990	2990	2990	2990	0
257	20231116	143300	94920475	2990	2990	2990	2990	0
258	20231116	143200	94920475	2990	2990	2990	2990	0
259	20231116	143100	94920475	2990	2990	2990	2990	52
260	20231116	143000	94764995	2990	2990	2990	2990	0
261	20231116	142900	94764995	2990	2990	2990	2990	0
262	20231116	142800	94764995	2990	2990	2990	2990	0
263	20231116	142700	94764995	2990	2990	2990	2990	0
264	20231116	142600	94764995	2990	2990	2990	2990	0
265	20231116	142500	94764995	2990	2990	2990	2990	2
266	20231116	142400	94759015	2990	2990	2990	2990	0
267	20231116	142300	94759015	2990	2990	2990	2990	0
268	20231116	142200	94759015	2990	2990	2990	2990	2
269	20231116	142100	94753035	2985	2985	2985	2985	0
270	20231116	142000	94753035	2985	2985	2985	2985	0
271	20231116	141900	94753035	2985	2985	2985	2985	3
272	20231116	141800	94744080	2985	2985	2985	2985	0
273	20231116	141700	94744080	2985	2985	2985	2985	100
274	20231116	141600	94445580	2990	2990	2990	2990	0
275	20231116	141500	94445580	2990	2990	2990	2990	0
276	20231116	141400	94445580	2990	2990	2990	2990	0
277	20231116	141300	94445580	2990	2990	2990	2990	6
278	20231116	141200	94427640	2990	2990	2990	2990	0
279	20231116	141100	94427640	2990	2990	2990	2990	0
280	20231116	141000	94427640	2990	2990	2990	2990	0
281	20231116	140900	94427640	2990	2990	2990	2990	0
282	20231116	140800	94427640	2990	2990	2990	2990	0
283	20231116	140700	94427640	2990	2990	2990	2990	0
284	20231116	140600	94427640	2990	2990	2990	2990	0
285	20231116	140500	94427640	2990	2990	2990	2990	1
286	20231116	140400	94424650	2990	2990	2990	2990	0
287	20231116	140300	94424650	2990	2990	2990	2990	0
288	20231116	140200	94424650	2990	2990	2990	2990	0
289	20231116	140100	94424650	2990	2990	2990	2990	0
290	20231116	140000	94424650	2990	2990	2990	2990	0
291	20231116	135900	94424650	2990	2990	2990	2990	0
292	20231116	135800	94424650	2990	2990	2990	2990	7020
293	20231116	135700	73434850	2995	2995	2995	2995	0
294	20231116	135600	73434850	2995	2995	2995	2995	0
295	20231116	135500	73434850	2995	2995	2995	2995	0
296	20231116	135400	73434850	2995	2995	2995	2995	0
297	20231116	135300	73434850	2995	2995	2995	2995	0
298	20231116	135200	73434850	2995	2995	2995	2995	0
299	20231116	135100	73434850	2995	2995	2995	2995	7393
300	20231116	135000	51292815	2995	2995	2995	2995	0
301	20231116	134900	51292815	2995	2995	2995	2995	0
302	20231116	134800	51292815	2995	2995	2995	2995	0
303	20231116	134700	51292815	2995	2995	2995	2995	0
304	20231116	134600	51292815	2995	2995	2995	2995	0
305	20231116	134500	51292815	2995	2995	2995	2995	0
306	20231116	134400	51292815	2995	2995	2995	2995	0
307	20231116	134300	51292815	2995	2995	2995	2995	0
308	20231116	134200	51292815	2995	2995	2995	2995	300
309	20231116	134100	50394315	3000	3000	3000	3000	0
310	20231116	134000	50394315	3000	3000	3000	3000	0
311	20231116	133900	50394315	3000	3000	3000	3000	0
312	20231116	133800	50394315	3000	3000	3000	3000	0
313	20231116	133700	50394315	3000	3000	3000	3000	5
314	20231116	133600	50379315	3000	3000	3000	3000	3
315	20231116	133500	50370315	3000	3000	3000	3000	0
316	20231116	133400	50370315	3000	3000	3000	3000	0
317	20231116	133300	50370315	3000	3000	3000	3000	0
318	20231116	133200	50370315	3000	3000	3000	3000	0
319	20231116	133100	50370315	3000	3000	3000	3000	0
320	20231116	133000	50370315	3000	3000	3000	3000	0
321	20231116	132900	50370315	3000	3000	3000	3000	0
322	20231116	132800	50370315	3000	3000	3000	3000	0
323	20231116	132700	50370315	3000	3000	3000	3000	0
324	20231116	132600	50370315	3000	3000	3000	3000	0
325	20231116	132500	50370315	3000	3000	3000	3000	0
326	20231116	132400	50370315	3000	3000	3000	3000	0
327	20231116	132300	50370315	3000	3000	3000	3000	0
328	20231116	132200	50370315	3000	3000	3000	3000	0
329	20231116	132100	50370315	3000	3000	3000	3000	0
330	20231116	132000	50370315	3000	3000	3000	3000	0
331	20231116	131900	50370315	3000	3000	3000	3000	0
332	20231116	131800	50370315	3000	3000	3000	3000	0
333	20231116	131700	50370315	3000	3000	3000	3000	0
334	20231116	131600	50370315	3000	3000	3000	3000	0
335	20231116	131500	50370315	3000	3000	3000	3000	0
336	20231116	131400	50370315	3000	3000	3000	3000	0
337	20231116	131300	50370315	3000	3000	3000	3000	0
338	20231116	131200	50370315	3000	3000	3000	3000	0
339	20231116	131100	50370315	3000	3000	3000	3000	0
340	20231116	131000	50370315	3000	3000	3000	3000	0
341	20231116	130900	50370315	3000	3000	3000	3000	0
342	20231116	130800	50370315	3000	3000	3000	3000	0
343	20231116	130700	50370315	3000	3000	3000	3000	0
344	20231116	130600	50370315	3000	3000	3000	3000	0
345	20231116	130500	50370315	3000	3000	3000	3000	0
346	20231116	130400	50370315	3000	3000	3000	3000	0
347	20231116	130300	50370315	3000	3000	3000	3000	0
348	20231116	130200	50370315	3000	3000	3000	3000	0
349	20231116	130100	50370315	3000	3000	3000	3000	0
350	20231116	130000	50370315	3000	3000	3000	3000	0
351	20231116	125900	50370315	3000	3000	3000	3000	0
352	20231116	125800	50370315	3000	3000	3000	3000	0
353	20231116	125700	50370315	3000	3000	3000	3000	0
354	20231116	125600	50370315	3000	3000	3000	3000	0
355	20231116	125500	50370315	3000	3000	3000	3000	0
356	20231116	125400	50370315	3000	3000	3000	3000	0
357	20231116	125300	50370315	3000	3000	3000	3000	1
358	20231116	125200	50367315	2995	2995	2995	2995	0
359	20231116	125100	50367315	2995	2995	2995	2995	217
360	20231116	125000	49717400	2995	2995	2995	2995	2
361	20231116	124900	49711410	2995	2995	2995	2995	0
362	20231116	124800	49711410	2995	2995	2995	2995	110
363	20231116	124700	49381960	2995	2995	2995	2995	0
364	20231116	124600	49381960	2995	2995	2995	2995	0
365	20231116	124500	49381960	2995	2995	2995	2995	0
366	20231116	124400	49381960	2995	2995	2995	2995	0
367	20231116	124300	49381960	2995	2995	2995	2995	0
368	20231116	124200	49381960	2995	2995	2995	2995	3
369	20231116	124100	49372975	2995	2995	2995	2995	0
370	20231116	124000	49372975	2995	2995	2995	2995	0
371	20231116	123900	49372975	2995	2995	2995	2995	0
372	20231116	123800	49372975	2995	2995	2995	2995	3
373	20231116	123700	49363990	2995	2995	2995	2995	0
374	20231116	123600	49363990	2995	2995	2995	2995	0
375	20231116	123500	49363990	2995	2995	2995	2995	0
376	20231116	123400	49363990	2995	2995	2995	2995	0
377	20231116	123300	49363990	2995	2995	2995	2995	0
378	20231116	123200	49363990	2995	2995	2995	2995	1
379	20231116	123100	49360995	2995	2995	2995	2995	0
380	20231116	123000	49360995	2995	2995	2995	2995	0
381	20231116	122900	49360995	2995	2995	2995	2995	0
382	20231116	122800	49360995	2995	2995	2995	2995	0
383	20231116	122700	49360995	2995	2995	2995	2995	0
384	20231116	122600	49360995	2995	2990	2995	2990	83
385	20231116	122500	49112740	2995	2995	2995	2995	0
386	20231116	122400	49112740	2995	2995	2995	2995	0
387	20231116	122300	49112740	2995	2995	2995	2995	0
388	20231116	122200	49112740	2995	2995	2995	2995	0
389	20231116	122100	49112740	2995	2995	2995	2995	0
390	20231116	122000	49112740	2995	2995	2995	2995	0
391	20231116	121900	49112740	2995	2990	2995	2980	706
392	20231116	121800	47008125	2995	2995	2995	2995	0
393	20231116	121700	47008125	2995	2995	2995	2995	0
394	20231116	121600	47008125	2995	2995	2995	2995	0
395	20231116	121500	47008125	2995	2995	2995	2995	0
396	20231116	121400	47008125	2995	2995	2995	2995	0
397	20231116	121300	47008125	2995	2995	2995	2995	0
398	20231116	121200	47008125	2995	2995	2995	2995	0
399	20231116	121100	47008125	2995	2995	2995	2995	0
400	20231116	121000	47008125	2995	2995	2995	2995	0
401	20231116	120900	47008125	2995	2995	2995	2995	0
402	20231116	120800	47008125	2995	2995	2995	2995	0
403	20231116	120700	47008125	2995	2995	2995	2995	0
404	20231116	120600	47008125	2995	2995	2995	2995	0
405	20231116	120500	47008125	2995	2995	2995	2995	0
406	20231116	120400	47008125	2995	2995	2995	2995	0
407	20231116	120300	47008125	2995	2995	2995	2995	0
408	20231116	120200	47008125	2995	2995	2995	2995	0
409	20231116	120100	47008125	2995	2995	2995	2995	0
410	20231116	120000	47008125	2995	2995	2995	2995	0
411	20231116	115900	47008125	2995	2995	2995	2995	0
412	20231116	115800	47008125	2995	2995	2995	2995	0
413	20231116	115700	47008125	2995	2995	2995	2995	0
414	20231116	115600	47008125	2995	2995	2995	2995	0
415	20231116	115500	47008125	2995	2995	2995	2995	0
416	20231116	115400	47008125	2995	2995	2995	2995	0
417	20231116	115300	47008125	2995	2995	2995	2995	0
418	20231116	115200	47008125	2995	2995	2995	2995	1
419	20231116	115100	47005130	2995	2995	2995	2995	0
420	20231116	115000	47005130	2995	2995	2995	2995	1
421	20231116	114900	47002135	2995	2995	2995	2995	0
422	20231116	114800	47002135	2995	2995	2995	2995	0
423	20231116	114700	47002135	2995	2995	2995	2995	0
424	20231116	114600	47002135	2995	2995	2995	2995	3
425	20231116	114500	46993150	2995	2995	2995	2995	0
426	20231116	114400	46993150	2995	2995	2995	2995	0
427	20231116	114300	46993150	2995	2995	2995	2995	0
428	20231116	114200	46993150	2995	2995	2995	2995	3
429	20231116	114100	46984165	2995	2995	2995	2995	2
430	20231116	114000	46978175	2995	2995	2995	2995	0
431	20231116	113900	46978175	2995	2995	2995	2995	0
432	20231116	113800	46978175	2995	2995	2995	2995	0
433	20231116	113700	46978175	2995	2995	2995	2995	0
434	20231116	113600	46978175	2995	2995	2995	2995	0
435	20231116	113500	46978175	2995	2995	2995	2995	0
436	20231116	113400	46978175	2995	2995	2995	2995	0
437	20231116	113300	46978175	2995	2995	2995	2995	0
438	20231116	113200	46978175	2995	2995	2995	2995	0
439	20231116	113100	46978175	2995	2995	2995	2995	1
440	20231116	113000	46975180	2990	2990	2990	2990	1
441	20231116	112900	46972190	3000	3000	3000	3000	0
442	20231116	112800	46972190	3000	3000	3000	3000	1
443	20231116	112700	46969190	3000	3000	3000	3000	0
444	20231116	112600	46969190	3000	3000	3000	3000	0
445	20231116	112500	46969190	3000	3000	3000	3000	0
446	20231116	112400	46969190	3000	3000	3000	3000	0
447	20231116	112300	46969190	3000	3000	3000	3000	0
448	20231116	112200	46969190	3000	3000	3000	3000	0
449	20231116	112100	46969190	3000	3000	3000	3000	0
450	20231116	112000	46969190	3000	3000	3000	3000	0
451	20231116	111900	46969190	3000	3000	3000	3000	2
452	20231116	111800	46963190	3000	3000	3000	3000	0
453	20231116	111700	46963190	3000	3000	3000	3000	0
454	20231116	111600	46963190	3000	3000	3000	3000	0
455	20231116	111500	46963190	3000	3000	3000	3000	0
456	20231116	111400	46963190	3000	3000	3000	3000	0
457	20231116	111300	46963190	3000	3000	3000	3000	0
458	20231116	111200	46963190	3000	3000	3000	3000	0
459	20231116	111100	46963190	3000	3000	3000	3000	0
460	20231116	111000	46963190	3000	3000	3000	3000	0
461	20231116	110900	46963190	3000	3000	3000	3000	0
462	20231116	110800	46963190	3000	3000	3000	3000	0
463	20231116	110700	46963190	3000	3000	3000	3000	0
464	20231116	110600	46963190	3000	3000	3000	3000	0
465	20231116	110500	46963190	3000	3000	3000	3000	0
466	20231116	110400	46963190	3000	3000	3000	3000	0
467	20231116	110300	46963190	3000	3000	3000	3000	0
468	20231116	110200	46963190	3000	3000	3000	3000	0
469	20231116	110100	46963190	3000	3000	3000	3000	0
470	20231116	110000	46963190	3000	3000	3000	3000	0
471	20231116	105900	46963190	3000	3000	3000	3000	3
472	20231116	105800	46954190	3000	3000	3000	3000	0
473	20231116	105700	46954190	3000	3000	3000	3000	0
474	20231116	105600	46954190	3000	3000	3000	3000	3
475	20231116	105500	46945190	3000	3000	3000	3000	0
476	20231116	105400	46945190	3000	3000	3000	3000	0
477	20231116	105300	46945190	3000	3000	3000	3000	0
478	20231116	105200	46945190	3000	3000	3000	3000	0
479	20231116	105100	46945190	3000	3000	3000	3000	1
480	20231116	105000	46942190	2985	2985	2985	2985	0
481	20231116	104900	46942190	2985	2985	2985	2985	0
482	20231116	104800	46942190	2985	2985	2985	2985	0
483	20231116	104700	46942190	2985	2985	2985	2985	0
484	20231116	104600	46942190	2985	2985	2985	2985	0
485	20231116	104500	46942190	2985	2985	2985	2985	0
486	20231116	104400	46942190	2985	2985	2985	2985	0
487	20231116	104300	46942190	2985	2985	2985	2985	0
488	20231116	104200	46942190	2985	2985	2985	2985	0
489	20231116	104100	46942190	2985	2985	2985	2985	0
490	20231116	104000	46942190	2985	2985	2985	2985	79
491	20231116	103900	46706375	2990	2990	2990	2990	10
492	20231116	103800	46676475	3005	3005	3005	3005	0
493	20231116	103700	46676475	3005	3005	3005	3005	0
494	20231116	103600	46676475	3005	3005	3005	3005	0
495	20231116	103500	46676475	3005	3005	3005	3005	0
496	20231116	103400	46676475	3005	3005	3005	3005	0
497	20231116	103300	46676475	3005	3005	3005	3005	0
498	20231116	103200	46676475	3005	2990	3005	2990	522
499	20231116	103100	45110230	2970	2970	2970	2970	0
500	20231116	103000	45110230	2970	2970	2970	2970	0
501	20231116	102900	45110230	2970	2970	2970	2970	1
502	20231116	102800	45107260	2970	3000	3005	2970	866
503	20231116	102700	42516225	2990	2970	2990	2965	560
504	20231116	102600	40853700	2965	2970	2970	2965	700
505	20231116	102500	38777905	2970	2975	2975	2970	194
506	20231116	102400	38201005	2975	2975	2975	2975	169
507	20231116	102300	37698230	2970	2975	2980	2970	4107
508	20231116	102200	25479125	2975	2975	2980	2975	371
509	20231116	102100	24374900	2975	2985	2985	2975	3250
510	20231116	102000	14694285	2980	2980	2985	2980	3827
511	20231116	101900	3288360	2985	2985	2985	2985	50
512	20231116	101800	3139110	2985	2985	2985	2985	1
513	20231116	101700	3136125	2980	2980	2980	2980	20
514	20231116	101600	3076525	2980	2980	2980	2980	278
515	20231116	101500	2248085	2985	2985	2985	2985	31
516	20231116	101400	2155550	2985	2985	2985	2985	72
517	20231116	101300	1940630	2985	2985	2985	2985	190
518	20231116	101200	1373480	2990	2985	2990	2985	152
519	20231116	101100	919750	3000	3000	3000	3000	0
520	20231116	101000	919750	3000	3000	3000	3000	30
521	20231116	100900	829750	3000	3000	3000	3000	0
522	20231116	100800	829750	3000	3000	3000	3000	0
523	20231116	100700	829750	3000	3000	3000	3000	27
524	20231116	100600	748750	2995	2995	2995	2995	0
525	20231116	100500	748750	2995	2995	2995	2995	0
526	20231116	100400	748750	2995	2995	2995	2995	0
527	20231116	100300	748750	2995	2995	2995	2995	0
528	20231116	100200	748750	2995	2995	2995	2995	0
529	20231116	100100	748750	2995	2995	2995	2995	0
530	20231116	100000	748750	2995	2995	2995	2995	250