KissMeData/007530/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	184600	13502805	2960	2960	2960	2960	518
3	20231122	184500	13502805	2960	2960	2960	2960	0
4	20231122	184400	13502805	2960	2960	2960	2960	0
5	20231122	184300	13502805	2960	2960	2960	2960	0
6	20231122	184200	13502805	2960	2960	2960	2960	0
7	20231122	184100	13502805	2960	2960	2960	2960	0
8	20231122	184000	13502805	2960	2960	2960	2960	0
9	20231122	183900	13502805	2960	2960	2960	2960	0
10	20231122	183800	13502805	2960	2960	2960	2960	0
11	20231122	183700	13502805	2960	2960	2960	2960	0
12	20231122	183600	13502805	2960	2960	2960	2960	0
13	20231122	183500	13502805	2960	2960	2960	2960	0
14	20231122	183400	13502805	2960	2960	2960	2960	0
15	20231122	183300	13502805	2960	2960	2960	2960	0
16	20231122	183200	13502805	2960	2960	2960	2960	0
17	20231122	183100	13502805	2960	2960	2960	2960	0
18	20231122	183000	13502805	2960	2960	2960	2960	0
19	20231122	182900	13502805	2960	2960	2960	2960	0
20	20231122	182800	13502805	2960	2960	2960	2960	0
21	20231122	182700	13502805	2960	2960	2960	2960	0
22	20231122	182600	13502805	2960	2960	2960	2960	0
23	20231122	182500	13502805	2960	2960	2960	2960	0
24	20231122	182400	13502805	2960	2960	2960	2960	0
25	20231122	182300	13502805	2960	2960	2960	2960	0
26	20231122	182200	13502805	2960	2960	2960	2960	0
27	20231122	182100	13502805	2960	2960	2960	2960	0
28	20231122	182000	13502805	2960	2960	2960	2960	0
29	20231122	181900	13502805	2960	2960	2960	2960	0
30	20231122	181800	13502805	2960	2960	2960	2960	0
31	20231122	181700	13502805	2960	2960	2960	2960	0
32	20231122	181600	13502805	2960	2960	2960	2960	518
33	20231122	181500	13502805	2960	2960	2960	2960	0
34	20231122	181400	13502805	2960	2960	2960	2960	0
35	20231122	181300	13502805	2960	2960	2960	2960	0
36	20231122	181200	13502805	2960	2960	2960	2960	0
37	20231122	181100	13502805	2960	2960	2960	2960	0
38	20231122	181000	13502805	2960	2960	2960	2960	0
39	20231122	180900	13502805	2960	2960	2960	2960	0
40	20231122	180800	13502805	2960	2960	2960	2960	0
41	20231122	180700	13502805	2960	2960	2960	2960	0
42	20231122	180600	13502805	2960	2960	2960	2960	0
43	20231122	180500	13502805	2960	2960	2960	2960	0
44	20231122	180400	13502805	2960	2960	2960	2960	0
45	20231122	180300	13502805	2960	2960	2960	2960	0
46	20231122	180200	13502805	2960	2960	2960	2960	0
47	20231122	180100	13502805	2960	2960	2960	2960	0
48	20231122	180000	13502805	2960	2960	2960	2960	0
49	20231122	175900	13502805	2960	2960	2960	2960	0
50	20231122	175800	13502805	2960	2960	2960	2960	0
51	20231122	175700	13502805	2960	2960	2960	2960	0
52	20231122	175600	13502805	2960	2960	2960	2960	0
53	20231122	175500	13502805	2960	2960	2960	2960	0
54	20231122	175400	13502805	2960	2960	2960	2960	0
55	20231122	175300	13502805	2960	2960	2960	2960	0
56	20231122	175200	13502805	2960	2960	2960	2960	0
57	20231122	175100	13502805	2960	2960	2960	2960	0
58	20231122	175000	13502805	2960	2960	2960	2960	0
59	20231122	174900	13502805	2960	2960	2960	2960	0
60	20231122	174800	13502805	2960	2960	2960	2960	0
61	20231122	174700	13502805	2960	2960	2960	2960	0
62	20231122	174600	13502805	2960	2960	2960	2960	518
63	20231122	174500	13502805	2960	2960	2960	2960	0
64	20231122	174400	13502805	2960	2960	2960	2960	0
65	20231122	174300	13502805	2960	2960	2960	2960	0
66	20231122	174200	13502805	2960	2960	2960	2960	0
67	20231122	174100	13502805	2960	2960	2960	2960	0
68	20231122	174000	13502805	2960	2960	2960	2960	0
69	20231122	173900	13502805	2960	2960	2960	2960	0
70	20231122	173800	13502805	2960	2960	2960	2960	0
71	20231122	173700	13502805	2960	2960	2960	2960	0
72	20231122	173600	13502805	2960	2960	2960	2960	0
73	20231122	173500	13502805	2960	2960	2960	2960	0
74	20231122	173400	13502805	2960	2960	2960	2960	0
75	20231122	173300	13502805	2960	2960	2960	2960	0
76	20231122	173200	13502805	2960	2960	2960	2960	0
77	20231122	173100	13502805	2960	2960	2960	2960	0
78	20231122	173000	13502805	2960	2960	2960	2960	0
79	20231122	172900	13502805	2960	2960	2960	2960	0
80	20231122	172800	13502805	2960	2960	2960	2960	0
81	20231122	172700	13502805	2960	2960	2960	2960	0
82	20231122	172600	13502805	2960	2960	2960	2960	0
83	20231122	172500	13502805	2960	2960	2960	2960	0
84	20231122	172400	13502805	2960	2960	2960	2960	0
85	20231122	172300	13502805	2960	2960	2960	2960	0
86	20231122	172200	13502805	2960	2960	2960	2960	0
87	20231122	172100	13502805	2960	2960	2960	2960	0
88	20231122	172000	13502805	2960	2960	2960	2960	0
89	20231122	171900	13502805	2960	2960	2960	2960	0
90	20231122	171800	13502805	2960	2960	2960	2960	0
91	20231122	171700	13502805	2960	2960	2960	2960	0
92	20231122	171600	13502805	2960	2960	2960	2960	518
93	20231122	171500	13502805	2960	2960	2960	2960	0
94	20231122	171400	13502805	2960	2960	2960	2960	0
95	20231122	171300	13502805	2960	2960	2960	2960	0
96	20231122	171200	13502805	2960	2960	2960	2960	0
97	20231122	171100	13502805	2960	2960	2960	2960	0
98	20231122	171000	13502805	2960	2960	2960	2960	0
99	20231122	170900	13502805	2960	2960	2960	2960	0
100	20231122	170800	13502805	2960	2960	2960	2960	0
101	20231122	170700	13502805	2960	2960	2960	2960	0
102	20231122	170600	13502805	2960	2960	2960	2960	0
103	20231122	170500	13502805	2960	2960	2960	2960	0
104	20231122	170400	13502805	2960	2960	2960	2960	0
105	20231122	170300	13502805	2960	2960	2960	2960	0
106	20231122	170200	13502805	2960	2960	2960	2960	0
107	20231122	170100	13502805	2960	2960	2960	2960	0
108	20231122	170000	13502805	2960	2960	2960	2960	0
109	20231122	165900	13502805	2960	2960	2960	2960	0
110	20231122	165800	13502805	2960	2960	2960	2960	0
111	20231122	165700	13502805	2960	2960	2960	2960	0
112	20231122	165600	13502805	2960	2960	2960	2960	0
113	20231122	165500	13502805	2960	2960	2960	2960	0
114	20231122	165400	13502805	2960	2960	2960	2960	0
115	20231122	165300	13502805	2960	2960	2960	2960	0
116	20231122	165200	13502805	2960	2960	2960	2960	0
117	20231122	165100	13502805	2960	2960	2960	2960	0
118	20231122	165000	13502805	2960	2960	2960	2960	0
119	20231122	164900	13502805	2960	2960	2960	2960	0
120	20231122	164800	13502805	2960	2960	2960	2960	0
121	20231122	164700	13502805	2960	2960	2960	2960	0
122	20231122	164600	13502805	2960	2960	2960	2960	518
123	20231122	164500	13502805	2960	2960	2960	2960	0
124	20231122	164400	13502805	2960	2960	2960	2960	0
125	20231122	164300	13502805	2960	2960	2960	2960	0
126	20231122	164200	13502805	2960	2960	2960	2960	0
127	20231122	164100	13502805	2960	2960	2960	2960	0
128	20231122	164000	13502805	2960	2960	2960	2960	0
129	20231122	163900	13502805	2960	2960	2960	2960	0
130	20231122	163800	13502805	2960	2960	2960	2960	0
131	20231122	163700	13502805	2960	2960	2960	2960	0
132	20231122	163600	13502805	2960	2960	2960	2960	0
133	20231122	163500	13502805	2960	2960	2960	2960	0
134	20231122	163400	13502805	2960	2960	2960	2960	0
135	20231122	163300	13502805	2960	2960	2960	2960	0
136	20231122	163200	13502805	2960	2960	2960	2960	0
137	20231122	163100	13502805	2960	2960	2960	2960	0
138	20231122	163000	13502805	2960	2960	2960	2960	0
139	20231122	162900	13502805	2960	2960	2960	2960	0
140	20231122	162800	13502805	2960	2960	2960	2960	0
141	20231122	162700	13502805	2960	2960	2960	2960	0
142	20231122	162600	13502805	2960	2960	2960	2960	0
143	20231122	162500	13502805	2960	2960	2960	2960	0
144	20231122	162400	13502805	2960	2960	2960	2960	0
145	20231122	162300	13502805	2960	2960	2960	2960	0
146	20231122	162200	13502805	2960	2960	2960	2960	0
147	20231122	162100	13502805	2960	2960	2960	2960	0
148	20231122	162000	13502805	2960	2960	2960	2960	0
149	20231122	161900	13502805	2960	2960	2960	2960	0
150	20231122	161800	13502805	2960	2960	2960	2960	0
151	20231122	161700	13502805	2960	2960	2960	2960	0
152	20231122	161600	13502805	2960	2960	2960	2960	518
153	20231122	161500	13502805	2960	2960	2960	2960	0
154	20231122	161400	13502805	2960	2960	2960	2960	0
155	20231122	161300	13502805	2960	2960	2960	2960	0
156	20231122	161200	13502805	2960	2960	2960	2960	0
157	20231122	161100	13502805	2960	2960	2960	2960	0
158	20231122	161000	13502805	2960	2960	2960	2960	0
159	20231122	160900	13502805	2960	2960	2960	2960	0
160	20231122	160800	13502805	2960	2960	2960	2960	0
161	20231122	160700	13502805	2960	2960	2960	2960	0
162	20231122	160600	13502805	2960	2960	2960	2960	0
163	20231122	160500	13502805	2960	2960	2960	2960	0
164	20231122	160400	13502805	2960	2960	2960	2960	0
165	20231122	160300	13502805	2960	2960	2960	2960	0
166	20231122	160200	13502805	2960	2960	2960	2960	0
167	20231122	160100	13502805	2960	2960	2960	2960	0
168	20231122	160000	13502805	2960	2960	2960	2960	0
169	20231122	155900	13502805	2960	2960	2960	2960	0
170	20231122	155800	13502805	2960	2960	2960	2960	0
171	20231122	155700	13502805	2960	2960	2960	2960	0
172	20231122	155600	13502805	2960	2960	2960	2960	0
173	20231122	155500	13502805	2960	2960	2960	2960	0
174	20231122	155400	13502805	2960	2960	2960	2960	0
175	20231122	155300	13502805	2960	2960	2960	2960	0
176	20231122	155200	13502805	2960	2960	2960	2960	0
177	20231122	155100	13502805	2960	2960	2960	2960	0
178	20231122	155000	13502805	2960	2960	2960	2960	0
179	20231122	154900	13502805	2960	2960	2960	2960	0
180	20231122	154800	13502805	2960	2960	2960	2960	0
181	20231122	154700	13502805	2960	2960	2960	2960	0
182	20231122	154600	13502805	2960	2960	2960	2960	518
183	20231122	154500	13502805	2960	2960	2960	2960	0
184	20231122	154400	13502805	2960	2960	2960	2960	0
185	20231122	154300	13502805	2960	2960	2960	2960	0
186	20231122	154200	13502805	2960	2960	2960	2960	0
187	20231122	154100	13502805	2960	2960	2960	2960	0
188	20231122	154000	13502805	2960	2960	2960	2960	0
189	20231122	153900	13502805	2960	2960	2960	2960	0
190	20231122	153800	13502805	2960	2960	2960	2960	0
191	20231122	153700	13502805	2960	2960	2960	2960	0
192	20231122	153600	13502805	2960	2960	2960	2960	0
193	20231122	153500	13502805	2960	2960	2960	2960	0
194	20231122	153400	13502805	2960	2960	2960	2960	0
195	20231122	153300	13502805	2960	2960	2960	2960	0
196	20231122	153200	13502805	2960	2960	2960	2960	0
197	20231122	153100	13502805	2960	2960	2960	2960	0
198	20231122	153000	13502805	2960	2960	2960	2960	518
199	20231122	152900	11969525	2960	2960	2960	2960	0
200	20231122	152800	11969525	2960	2960	2960	2960	0
201	20231122	152700	11969525	2960	2960	2960	2960	0
202	20231122	152600	11969525	2960	2960	2960	2960	0
203	20231122	152500	11969525	2960	2960	2960	2960	0
204	20231122	152400	11969525	2960	2960	2960	2960	0
205	20231122	152300	11969525	2960	2960	2960	2960	0
206	20231122	152200	11969525	2960	2960	2960	2960	0
207	20231122	152100	11969525	2960	2960	2960	2960	0
208	20231122	152000	11969525	2960	2960	2960	2960	0
209	20231122	151900	11969525	2960	2960	2960	2960	0
210	20231122	151800	11969525	2960	2960	2960	2960	0
211	20231122	151700	11969525	2960	2960	2960	2960	0
212	20231122	151600	11969525	2960	2960	2960	2960	0
213	20231122	151500	11969525	2960	2960	2960	2960	0
214	20231122	151400	11969525	2960	2960	2960	2960	0
215	20231122	151300	11969525	2960	2960	2960	2960	0
216	20231122	151200	11969525	2960	2960	2960	2960	575
217	20231122	151100	10267525	2960	2960	2960	2960	0
218	20231122	151000	10267525	2960	2960	2960	2960	0
219	20231122	150900	10267525	2960	2960	2960	2960	0
220	20231122	150800	10267525	2960	2960	2960	2960	0
221	20231122	150700	10267525	2960	2960	2960	2960	0
222	20231122	150600	10267525	2960	2960	2960	2960	0
223	20231122	150500	10267525	2960	2960	2960	2960	1
224	20231122	150400	10264565	2950	2950	2950	2950	169
225	20231122	150300	9766015	2960	2960	2960	2960	0
226	20231122	150200	9766015	2960	2960	2960	2960	0
227	20231122	150100	9766015	2960	2960	2960	2960	0
228	20231122	150000	9766015	2960	2960	2960	2960	1
229	20231122	145900	9763055	2960	2960	2960	2960	0
230	20231122	145800	9763055	2960	2960	2960	2960	0
231	20231122	145700	9763055	2960	2960	2960	2960	0
232	20231122	145600	9763055	2960	2960	2960	2960	0
233	20231122	145500	9763055	2960	2960	2960	2960	0
234	20231122	145400	9763055	2960	2960	2960	2960	0
235	20231122	145300	9763055	2960	2960	2960	2960	0
236	20231122	145200	9763055	2960	2960	2960	2960	10
237	20231122	145100	9733455	2960	2960	2960	2960	0
238	20231122	145000	9733455	2960	2960	2960	2960	0
239	20231122	144900	9733455	2960	2960	2960	2960	0
240	20231122	144800	9733455	2960	2960	2960	2960	0
241	20231122	144700	9733455	2960	2960	2960	2960	0
242	20231122	144600	9733455	2960	2960	2960	2960	3
243	20231122	144500	9724575	2960	2960	2960	2960	0
244	20231122	144400	9724575	2960	2960	2960	2960	0
245	20231122	144300	9724575	2960	2960	2960	2960	0
246	20231122	144200	9724575	2960	2960	2960	2960	0
247	20231122	144100	9724575	2960	2960	2960	2960	0
248	20231122	144000	9724575	2960	2960	2960	2960	0
249	20231122	143900	9724575	2960	2960	2960	2960	0
250	20231122	143800	9724575	2960	2960	2960	2960	0
251	20231122	143700	9724575	2960	2960	2960	2960	0
252	20231122	143600	9724575	2960	2960	2960	2960	0
253	20231122	143500	9724575	2960	2960	2960	2960	0
254	20231122	143400	9724575	2960	2960	2960	2960	0
255	20231122	143300	9724575	2960	2960	2960	2960	0
256	20231122	143200	9724575	2960	2960	2960	2960	0
257	20231122	143100	9724575	2960	2960	2960	2960	0
258	20231122	143000	9724575	2960	2960	2960	2960	0
259	20231122	142900	9724575	2960	2960	2960	2960	0
260	20231122	142800	9724575	2960	2960	2960	2960	0
261	20231122	142700	9724575	2960	2960	2960	2960	0
262	20231122	142600	9724575	2960	2960	2960	2960	0
263	20231122	142500	9724575	2960	2960	2960	2960	0
264	20231122	142400	9724575	2960	2960	2960	2960	0
265	20231122	142300	9724575	2960	2960	2960	2960	0
266	20231122	142200	9724575	2960	2960	2960	2960	0
267	20231122	142100	9724575	2960	2960	2960	2960	0
268	20231122	142000	9724575	2960	2960	2960	2960	0
269	20231122	141900	9724575	2960	2960	2960	2960	0
270	20231122	141800	9724575	2960	2960	2960	2960	0
271	20231122	141700	9724575	2960	2960	2960	2960	1
272	20231122	141600	9721615	2955	2955	2955	2955	0
273	20231122	141500	9721615	2955	2955	2955	2955	102
274	20231122	141400	9420205	2960	2960	2960	2960	0
275	20231122	141300	9420205	2960	2960	2960	2960	0
276	20231122	141200	9420205	2960	2960	2960	2960	0
277	20231122	141100	9420205	2960	2960	2960	2960	20
278	20231122	141000	9361005	2960	2960	2960	2960	100
279	20231122	140900	9065005	2960	2960	2960	2960	1
280	20231122	140800	9062045	2955	2955	2955	2955	0
281	20231122	140700	9062045	2955	2955	2955	2955	169
282	20231122	140600	8562650	2960	2960	2960	2960	2
283	20231122	140500	8556730	2960	2960	2960	2960	20
284	20231122	140400	8497530	2960	2960	2960	2960	0
285	20231122	140300	8497530	2960	2960	2960	2960	0
286	20231122	140200	8497530	2960	2960	2960	2960	0
287	20231122	140100	8497530	2960	2960	2960	2960	0
288	20231122	140000	8497530	2960	2960	2960	2960	0
289	20231122	135900	8497530	2960	2960	2960	2960	0
290	20231122	135800	8497530	2960	2960	2960	2960	0
291	20231122	135700	8497530	2960	2960	2960	2960	0
292	20231122	135600	8497530	2960	2960	2960	2960	0
293	20231122	135500	8497530	2960	2960	2960	2960	0
294	20231122	135400	8497530	2960	2960	2960	2960	0
295	20231122	135300	8497530	2960	2960	2960	2960	8
296	20231122	135200	8473850	2960	2960	2960	2960	0
297	20231122	135100	8473850	2960	2960	2960	2960	0
298	20231122	135000	8473850	2960	2960	2960	2960	0
299	20231122	134900	8473850	2960	2960	2960	2960	0
300	20231122	134800	8473850	2960	2960	2960	2960	3
301	20231122	134700	8464970	2960	2960	2960	2960	0
302	20231122	134600	8464970	2960	2960	2960	2960	0
303	20231122	134500	8464970	2960	2960	2960	2960	0
304	20231122	134400	8464970	2960	2960	2960	2960	0
305	20231122	134300	8464970	2960	2960	2960	2960	0
306	20231122	134200	8464970	2960	2960	2960	2960	0
307	20231122	134100	8464970	2960	2960	2960	2960	0
308	20231122	134000	8464970	2960	2960	2960	2960	0
309	20231122	133900	8464970	2960	2960	2960	2960	0
310	20231122	133800	8464970	2960	2960	2960	2960	0
311	20231122	133700	8464970	2960	2960	2960	2960	0
312	20231122	133600	8464970	2960	2960	2960	2960	2
313	20231122	133500	8459050	2955	2955	2955	2955	0
314	20231122	133400	8459050	2955	2955	2955	2955	0
315	20231122	133300	8459050	2955	2955	2955	2955	0
316	20231122	133200	8459050	2955	2955	2955	2955	0
317	20231122	133100	8459050	2955	2955	2955	2955	0
318	20231122	133000	8459050	2955	2955	2955	2955	0
319	20231122	132900	8459050	2955	2955	2955	2955	0
320	20231122	132800	8459050	2955	2955	2955	2955	0
321	20231122	132700	8459050	2955	2955	2955	2955	0
322	20231122	132600	8459050	2955	2955	2955	2955	0
323	20231122	132500	8459050	2955	2955	2955	2955	0
324	20231122	132400	8459050	2955	2955	2955	2955	0
325	20231122	132300	8459050	2955	2955	2955	2955	0
326	20231122	132200	8459050	2955	2955	2955	2955	0
327	20231122	132100	8459050	2955	2955	2955	2955	0
328	20231122	132000	8459050	2955	2955	2955	2955	0
329	20231122	131900	8459050	2955	2955	2955	2955	0
330	20231122	131800	8459050	2955	2955	2955	2955	2
331	20231122	131700	8453140	2960	2960	2960	2960	0
332	20231122	131600	8453140	2960	2960	2960	2960	0
333	20231122	131500	8453140	2960	2960	2960	2960	0
334	20231122	131400	8453140	2960	2960	2960	2960	5
335	20231122	131300	8438340	2960	2960	2960	2960	0
336	20231122	131200	8438340	2960	2960	2960	2960	0
337	20231122	131100	8438340	2960	2960	2960	2960	73
338	20231122	131000	8222260	2960	2960	2960	2960	0
339	20231122	130900	8222260	2960	2960	2960	2960	0
340	20231122	130800	8222260	2960	2960	2960	2960	11
341	20231122	130700	8189700	2960	2960	2960	2960	0
342	20231122	130600	8189700	2960	2960	2960	2960	0
343	20231122	130500	8189700	2960	2960	2960	2960	0
344	20231122	130400	8189700	2960	2960	2960	2960	0
345	20231122	130300	8189700	2960	2960	2960	2960	0
346	20231122	130200	8189700	2960	2960	2960	2960	0
347	20231122	130100	8189700	2960	2960	2960	2960	0
348	20231122	130000	8189700	2960	2960	2960	2960	0
349	20231122	125900	8189700	2960	2960	2960	2960	0
350	20231122	125800	8189700	2960	2960	2960	2960	0
351	20231122	125700	8189700	2960	2960	2960	2960	0
352	20231122	125600	8189700	2960	2960	2960	2960	0
353	20231122	125500	8189700	2960	2960	2960	2960	0
354	20231122	125400	8189700	2960	2960	2960	2960	0
355	20231122	125300	8189700	2960	2960	2960	2960	0
356	20231122	125200	8189700	2960	2960	2960	2960	300
357	20231122	125100	7301700	2960	2960	2960	2960	0
358	20231122	125000	7301700	2960	2960	2960	2960	0
359	20231122	124900	7301700	2960	2960	2960	2960	0
360	20231122	124800	7301700	2960	2960	2960	2960	0
361	20231122	124700	7301700	2960	2960	2960	2960	0
362	20231122	124600	7301700	2960	2960	2960	2960	0
363	20231122	124500	7301700	2960	2960	2960	2960	0
364	20231122	124400	7301700	2960	2960	2960	2960	3
365	20231122	124300	7292820	2960	2955	2960	2955	200
366	20231122	124200	6701470	2960	2960	2960	2960	0
367	20231122	124100	6701470	2960	2960	2960	2960	0
368	20231122	124000	6701470	2960	2960	2960	2960	0
369	20231122	123900	6701470	2960	2960	2960	2960	0
370	20231122	123800	6701470	2960	2960	2960	2960	0
371	20231122	123700	6701470	2960	2960	2960	2960	0
372	20231122	123600	6701470	2960	2960	2960	2960	0
373	20231122	123500	6701470	2960	2960	2960	2960	0
374	20231122	123400	6701470	2960	2960	2960	2960	0
375	20231122	123300	6701470	2960	2955	2960	2955	26
376	20231122	123200	6624635	2955	2955	2955	2955	0
377	20231122	123100	6624635	2955	2955	2955	2955	0
378	20231122	123000	6624635	2955	2955	2955	2955	0
379	20231122	122900	6624635	2955	2955	2955	2955	0
380	20231122	122800	6624635	2955	2955	2955	2955	0
381	20231122	122700	6624635	2955	2955	2955	2955	0
382	20231122	122600	6624635	2955	2955	2955	2955	0
383	20231122	122500	6624635	2955	2955	2955	2955	40
384	20231122	122400	6506435	2960	2960	2960	2960	0
385	20231122	122300	6506435	2960	2960	2960	2960	0
386	20231122	122200	6506435	2960	2960	2960	2960	0
387	20231122	122100	6506435	2960	2960	2960	2960	0
388	20231122	122000	6506435	2960	2960	2960	2960	0
389	20231122	121900	6506435	2960	2960	2960	2960	0
390	20231122	121800	6506435	2960	2960	2960	2960	0
391	20231122	121700	6506435	2960	2960	2960	2960	0
392	20231122	121600	6506435	2960	2960	2960	2960	0
393	20231122	121500	6506435	2960	2960	2960	2960	0
394	20231122	121400	6506435	2960	2960	2960	2960	0
395	20231122	121300	6506435	2960	2960	2960	2960	0
396	20231122	121200	6506435	2960	2960	2960	2960	0
397	20231122	121100	6506435	2960	2960	2960	2960	0
398	20231122	121000	6506435	2960	2960	2960	2960	0
399	20231122	120900	6506435	2960	2960	2960	2960	0
400	20231122	120800	6506435	2960	2960	2960	2960	0
401	20231122	120700	6506435	2960	2960	2960	2960	0
402	20231122	120600	6506435	2960	2960	2960	2960	0
403	20231122	120500	6506435	2960	2960	2960	2960	0
404	20231122	120400	6506435	2960	2960	2960	2960	0
405	20231122	120300	6506435	2960	2960	2960	2960	0
406	20231122	120200	6506435	2960	2960	2960	2960	0
407	20231122	120100	6506435	2960	2960	2960	2960	0
408	20231122	120000	6506435	2960	2960	2960	2960	0
409	20231122	115900	6506435	2960	2960	2960	2960	9
410	20231122	115800	6479795	2960	2960	2960	2960	0
411	20231122	115700	6479795	2960	2960	2960	2960	0
412	20231122	115600	6479795	2960	2960	2960	2960	1
413	20231122	115500	6476835	2940	2940	2940	2940	0
414	20231122	115400	6476835	2940	2940	2940	2940	0
415	20231122	115300	6476835	2940	2940	2940	2940	0
416	20231122	115200	6476835	2940	2940	2940	2940	0
417	20231122	115100	6476835	2940	2940	2940	2940	0
418	20231122	115000	6476835	2940	2940	2940	2940	0
419	20231122	114900	6476835	2940	2940	2940	2940	0
420	20231122	114800	6476835	2940	2940	2940	2940	0
421	20231122	114700	6476835	2940	2940	2940	2940	0
422	20231122	114600	6476835	2940	2940	2940	2940	0
423	20231122	114500	6476835	2940	2940	2940	2940	0
424	20231122	114400	6476835	2940	2940	2940	2940	0
425	20231122	114300	6476835	2940	2940	2940	2940	0
426	20231122	114200	6476835	2940	2940	2940	2940	0
427	20231122	114100	6476835	2940	2940	2940	2940	0
428	20231122	114000	6476835	2940	2940	2940	2940	0
429	20231122	113900	6476835	2940	2940	2940	2940	0
430	20231122	113800	6476835	2940	2940	2940	2940	0
431	20231122	113700	6476835	2940	2940	2940	2940	0
432	20231122	113600	6476835	2940	2940	2940	2940	0
433	20231122	113500	6476835	2940	2940	2940	2940	0
434	20231122	113400	6476835	2940	2940	2940	2940	0
435	20231122	113300	6476835	2940	2940	2940	2940	166
436	20231122	113200	5988795	2960	2960	2960	2960	0
437	20231122	113100	5988795	2960	2960	2960	2960	0
438	20231122	113000	5988795	2960	2960	2960	2960	0
439	20231122	112900	5988795	2960	2960	2960	2960	0
440	20231122	112800	5988795	2960	2960	2960	2960	0
441	20231122	112700	5988795	2960	2960	2960	2960	0
442	20231122	112600	5988795	2960	2960	2960	2960	0
443	20231122	112500	5988795	2960	2960	2960	2960	0
444	20231122	112400	5988795	2960	2960	2960	2960	10
445	20231122	112300	5959195	2960	2960	2960	2960	0
446	20231122	112200	5959195	2960	2960	2960	2960	0
447	20231122	112100	5959195	2960	2960	2960	2960	0
448	20231122	112000	5959195	2960	2960	2960	2960	0
449	20231122	111900	5959195	2960	2950	2960	2950	20
450	20231122	111800	5900165	2950	2950	2950	2950	100
451	20231122	111700	5605165	2950	2945	2950	2940	167
452	20231122	111600	5113760	2950	2950	2950	2950	10
453	20231122	111500	5084260	2960	2960	2960	2960	0
454	20231122	111400	5084260	2960	2960	2960	2960	0
455	20231122	111300	5084260	2960	2960	2960	2960	0
456	20231122	111200	5084260	2960	2960	2960	2960	0
457	20231122	111100	5084260	2960	2960	2960	2960	0
458	20231122	111000	5084260	2960	2960	2960	2960	0
459	20231122	110900	5084260	2960	2960	2960	2960	0
460	20231122	110800	5084260	2960	2960	2960	2960	0
461	20231122	110700	5084260	2960	2960	2960	2960	0
462	20231122	110600	5084260	2960	2960	2960	2960	0
463	20231122	110500	5084260	2960	2960	2960	2960	0
464	20231122	110400	5084260	2960	2960	2960	2960	0
465	20231122	110300	5084260	2960	2960	2960	2960	0
466	20231122	110200	5084260	2960	2960	2960	2960	0
467	20231122	110100	5084260	2960	2960	2960	2960	0
468	20231122	110000	5084260	2960	2960	2960	2960	0
469	20231122	105900	5084260	2960	2960	2960	2960	0
470	20231122	105800	5084260	2960	2960	2960	2960	0
471	20231122	105700	5084260	2960	2960	2960	2960	0
472	20231122	105600	5084260	2960	2960	2960	2960	0
473	20231122	105500	5084260	2960	2960	2960	2960	0
474	20231122	105400	5084260	2960	2960	2960	2960	0
475	20231122	105300	5084260	2960	2960	2960	2960	0
476	20231122	105200	5084260	2960	2960	2960	2960	0
477	20231122	105100	5084260	2960	2960	2960	2960	0
478	20231122	105000	5084260	2960	2960	2960	2960	0
479	20231122	104900	5084260	2960	2960	2960	2960	0
480	20231122	104800	5084260	2960	2960	2960	2960	0
481	20231122	104700	5084260	2960	2960	2960	2960	0
482	20231122	104600	5084260	2960	2960	2960	2960	0
483	20231122	104500	5084260	2960	2960	2960	2960	0
484	20231122	104400	5084260	2960	2960	2960	2960	0
485	20231122	104300	5084260	2960	2960	2960	2960	0
486	20231122	104200	5084260	2960	2960	2960	2960	0
487	20231122	104100	5084260	2960	2960	2960	2960	0
488	20231122	104000	5084260	2960	2960	2960	2960	0
489	20231122	103900	5084260	2960	2960	2960	2960	0
490	20231122	103800	5084260	2960	2960	2960	2960	0
491	20231122	103700	5084260	2960	2960	2960	2960	0
492	20231122	103600	5084260	2960	2960	2960	2960	0
493	20231122	103500	5084260	2960	2960	2960	2960	0
494	20231122	103400	5084260	2960	2960	2960	2960	0
495	20231122	103300	5084260	2960	2960	2960	2960	0
496	20231122	103200	5084260	2960	2960	2960	2960	0
497	20231122	103100	5084260	2960	2960	2960	2960	0
498	20231122	103000	5084260	2960	2960	2960	2960	0
499	20231122	102900	5084260	2960	2960	2960	2960	0
500	20231122	102800	5084260	2960	2960	2960	2960	0
501	20231122	102700	5084260	2960	2960	2960	2960	0
502	20231122	102600	5084260	2960	2960	2960	2960	0
503	20231122	102500	5084260	2960	2960	2960	2960	3
504	20231122	102400	5075380	2960	2955	2960	2955	200
505	20231122	102300	4484345	2955	2955	2955	2955	0
506	20231122	102200	4484345	2955	2955	2955	2955	0
507	20231122	102100	4484345	2955	2955	2955	2955	0
508	20231122	102000	4484345	2955	2955	2955	2955	0
509	20231122	101900	4484345	2955	2955	2955	2955	0
510	20231122	101800	4484345	2955	2955	2955	2955	0
511	20231122	101700	4484345	2955	2955	2955	2955	0
512	20231122	101600	4484345	2955	2955	2955	2955	0
513	20231122	101500	4484345	2955	2955	2955	2955	5
514	20231122	101400	4469570	2955	2955	2955	2955	0
515	20231122	101300	4469570	2955	2955	2955	2955	0
516	20231122	101200	4469570	2955	2955	2955	2955	0
517	20231122	101100	4469570	2955	2955	2955	2955	0
518	20231122	101000	4469570	2955	2955	2955	2955	0
519	20231122	100900	4469570	2955	2955	2955	2955	0
520	20231122	100800	4469570	2955	2955	2955	2955	0
521	20231122	100700	4469570	2955	2955	2955	2955	0
522	20231122	100600	4469570	2955	2955	2955	2955	0
523	20231122	100500	4469570	2955	2955	2955	2955	0
524	20231122	100400	4469570	2955	2950	2955	2950	21
525	20231122	100300	4407610	2950	2950	2950	2950	1
526	20231122	100200	4404660	2960	2960	2960	2960	0
527	20231122	100100	4404660	2960	2960	2960	2960	0
528	20231122	100000	4404660	2960	2960	2960	2960	0
529	20231122	095900	4404660	2960	2960	2960	2960	0
530	20231122	095800	4404660	2960	2960	2960	2960	0
531	20231122	095700	4404660	2960	2960	2960	2960	0
532	20231122	095600	4404660	2960	2960	2960	2960	0
533	20231122	095500	4404660	2960	2960	2960	2960	0
534	20231122	095400	4404660	2960	2960	2960	2960	0
535	20231122	095300	4404660	2960	2960	2960	2960	0
536	20231122	095200	4404660	2960	2960	2960	2960	0
537	20231122	095100	4404660	2960	2960	2960	2960	0
538	20231122	095000	4404660	2960	2960	2960	2960	0
539	20231122	094900	4404660	2960	2955	2960	2950	14
540	20231122	094800	4363305	2940	2940	2940	2940	360
541	20231122	094700	3304905	2945	2945	2945	2945	0
542	20231122	094600	3304905	2945	2945	2945	2945	0
543	20231122	094500	3304905	2945	2945	2945	2945	0
544	20231122	094400	3304905	2945	2945	2945	2945	0
545	20231122	094300	3304905	2945	2945	2945	2945	214
546	20231122	094200	2674675	2950	2950	2950	2950	0
547	20231122	094100	2674675	2950	2950	2950	2945	79
548	20231122	094000	2442010	2950	2950	2950	2950	0
549	20231122	093900	2442010	2950	2950	2950	2950	127
550	20231122	093800	2067360	2950	2950	2950	2950	0
551	20231122	093700	2067360	2950	2950	2950	2950	0
552	20231122	093600	2067360	2950	2950	2950	2950	0
553	20231122	093500	2067360	2950	2950	2950	2950	0
554	20231122	093400	2067360	2950	2950	2950	2950	23
555	20231122	093300	1999510	2960	2960	2960	2960	0
556	20231122	093200	1999510	2960	2960	2960	2960	0
557	20231122	093100	1999510	2960	2960	2960	2960	0
558	20231122	093000	1999510	2960	2960	2960	2960	0
559	20231122	092900	1999510	2960	2960	2960	2960	0
560	20231122	092800	1999510	2960	2960	2960	2960	0
561	20231122	092700	1999510	2960	2960	2960	2960	0
562	20231122	092600	1999510	2960	2960	2960	2960	0
563	20231122	092500	1999510	2960	2960	2960	2960	0
564	20231122	092400	1999510	2960	2960	2960	2960	0
565	20231122	092300	1999510	2960	2960	2960	2960	2
566	20231122	092200	1993590	2960	2960	2960	2960	6
567	20231122	092100	1975830	2955	2955	2955	2955	0
568	20231122	092000	1975830	2955	2955	2955	2955	1
569	20231122	091900	1972875	2960	2960	2960	2960	0
570	20231122	091800	1972875	2960	2960	2960	2960	0
571	20231122	091700	1972875	2960	2960	2960	2960	0
572	20231122	091600	1972875	2960	2960	2960	2960	0
573	20231122	091500	1972875	2960	2960	2960	2960	0
574	20231122	091400	1972875	2960	2960	2960	2960	0
575	20231122	091300	1972875	2960	2960	2960	2960	0
576	20231122	091200	1972875	2960	2960	2960	2950	109
577	20231122	091100	1651260	2960	2960	2960	2960	0
578	20231122	091000	1651260	2960	2960	2960	2960	0
579	20231122	090900	1651260	2960	2960	2960	2960	0
580	20231122	090800	1651260	2960	2960	2960	2960	3
581	20231122	090700	1642380	2960	2960	2960	2960	3
582	20231122	090600	1633500	2960	2955	2960	2955	9
583	20231122	090500	1606875	2960	2960	2960	2960	0
584	20231122	090400	1606875	2960	2960	2960	2960	0
585	20231122	090300	1606875	2960	2955	2960	2955	168
586	20231122	090200	1110095	2960	2950	2960	2950	30
587	20231122	090100	1021530	2960	2960	2960	2960	0
588	20231122	090000	1021530	2960	2990	2990	2960	342