KissMeData/007530/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	184900	35983460	2960	2960	2960	2960	155
3	20231113	184800	35983460	2960	2960	2960	2960	0
4	20231113	184700	35983460	2960	2960	2960	2960	0
5	20231113	184600	35983460	2960	2960	2960	2960	0
6	20231113	184500	35983460	2960	2960	2960	2960	0
7	20231113	184400	35983460	2960	2960	2960	2960	0
8	20231113	184300	35983460	2960	2960	2960	2960	0
9	20231113	184200	35983460	2960	2960	2960	2960	0
10	20231113	184100	35983460	2960	2960	2960	2960	0
11	20231113	184000	35983460	2960	2960	2960	2960	0
12	20231113	183900	35983460	2960	2960	2960	2960	0
13	20231113	183800	35983460	2960	2960	2960	2960	0
14	20231113	183700	35983460	2960	2960	2960	2960	0
15	20231113	183600	35983460	2960	2960	2960	2960	0
16	20231113	183500	35983460	2960	2960	2960	2960	0
17	20231113	183400	35983460	2960	2960	2960	2960	0
18	20231113	183300	35983460	2960	2960	2960	2960	0
19	20231113	183200	35983460	2960	2960	2960	2960	0
20	20231113	183100	35983460	2960	2960	2960	2960	0
21	20231113	183000	35983460	2960	2960	2960	2960	0
22	20231113	182900	35983460	2960	2960	2960	2960	0
23	20231113	182800	35983460	2960	2960	2960	2960	0
24	20231113	182700	35983460	2960	2960	2960	2960	0
25	20231113	182600	35983460	2960	2960	2960	2960	0
26	20231113	182500	35983460	2960	2960	2960	2960	0
27	20231113	182400	35983460	2960	2960	2960	2960	0
28	20231113	182300	35983460	2960	2960	2960	2960	0
29	20231113	182200	35983460	2960	2960	2960	2960	0
30	20231113	182100	35983460	2960	2960	2960	2960	0
31	20231113	182000	35983460	2960	2960	2960	2960	0
32	20231113	181900	35983460	2960	2960	2960	2960	155
33	20231113	181800	35983460	2960	2960	2960	2960	0
34	20231113	181700	35983460	2960	2960	2960	2960	0
35	20231113	181600	35983460	2960	2960	2960	2960	0
36	20231113	181500	35983460	2960	2960	2960	2960	0
37	20231113	181400	35983460	2960	2960	2960	2960	0
38	20231113	181300	35983460	2960	2960	2960	2960	0
39	20231113	181200	35983460	2960	2960	2960	2960	0
40	20231113	181100	35983460	2960	2960	2960	2960	0
41	20231113	181000	35983460	2960	2960	2960	2960	0
42	20231113	180900	35983460	2960	2960	2960	2960	0
43	20231113	180800	35983460	2960	2960	2960	2960	0
44	20231113	180700	35983460	2960	2960	2960	2960	0
45	20231113	180600	35983460	2960	2960	2960	2960	0
46	20231113	180500	35983460	2960	2960	2960	2960	0
47	20231113	180400	35983460	2960	2960	2960	2960	0
48	20231113	180300	35983460	2960	2960	2960	2960	0
49	20231113	180200	35983460	2960	2960	2960	2960	0
50	20231113	180100	35983460	2960	2960	2960	2960	0
51	20231113	180000	35983460	2960	2960	2960	2960	0
52	20231113	175900	35983460	2960	2960	2960	2960	0
53	20231113	175800	35983460	2960	2960	2960	2960	0
54	20231113	175700	35983460	2960	2960	2960	2960	0
55	20231113	175600	35983460	2960	2960	2960	2960	0
56	20231113	175500	35983460	2960	2960	2960	2960	0
57	20231113	175400	35983460	2960	2960	2960	2960	0
58	20231113	175300	35983460	2960	2960	2960	2960	0
59	20231113	175200	35983460	2960	2960	2960	2960	0
60	20231113	175100	35983460	2960	2960	2960	2960	0
61	20231113	175000	35983460	2960	2960	2960	2960	0
62	20231113	174900	35983460	2960	2960	2960	2960	155
63	20231113	174800	35983460	2960	2960	2960	2960	0
64	20231113	174700	35983460	2960	2960	2960	2960	0
65	20231113	174600	35983460	2960	2960	2960	2960	0
66	20231113	174500	35983460	2960	2960	2960	2960	0
67	20231113	174400	35983460	2960	2960	2960	2960	0
68	20231113	174300	35983460	2960	2960	2960	2960	0
69	20231113	174200	35983460	2960	2960	2960	2960	0
70	20231113	174100	35983460	2960	2960	2960	2960	0
71	20231113	174000	35983460	2960	2960	2960	2960	0
72	20231113	173900	35983460	2960	2960	2960	2960	0
73	20231113	173800	35983460	2960	2960	2960	2960	0
74	20231113	173700	35983460	2960	2960	2960	2960	0
75	20231113	173600	35983460	2960	2960	2960	2960	0
76	20231113	173500	35983460	2960	2960	2960	2960	0
77	20231113	173400	35983460	2960	2960	2960	2960	0
78	20231113	173300	35983460	2960	2960	2960	2960	0
79	20231113	173200	35983460	2960	2960	2960	2960	0
80	20231113	173100	35983460	2960	2960	2960	2960	0
81	20231113	173000	35983460	2960	2960	2960	2960	0
82	20231113	172900	35983460	2960	2960	2960	2960	0
83	20231113	172800	35983460	2960	2960	2960	2960	0
84	20231113	172700	35983460	2960	2960	2960	2960	0
85	20231113	172600	35983460	2960	2960	2960	2960	0
86	20231113	172500	35983460	2960	2960	2960	2960	0
87	20231113	172400	35983460	2960	2960	2960	2960	0
88	20231113	172300	35983460	2960	2960	2960	2960	0
89	20231113	172200	35983460	2960	2960	2960	2960	0
90	20231113	172100	35983460	2960	2960	2960	2960	0
91	20231113	172000	35983460	2960	2960	2960	2960	0
92	20231113	171900	35983460	2960	2960	2960	2960	155
93	20231113	171800	35983460	2960	2960	2960	2960	0
94	20231113	171700	35983460	2960	2960	2960	2960	0
95	20231113	171600	35983460	2960	2960	2960	2960	0
96	20231113	171500	35983460	2960	2960	2960	2960	0
97	20231113	171400	35983460	2960	2960	2960	2960	0
98	20231113	171300	35983460	2960	2960	2960	2960	0
99	20231113	171200	35983460	2960	2960	2960	2960	0
100	20231113	171100	35983460	2960	2960	2960	2960	0
101	20231113	171000	35983460	2960	2960	2960	2960	0
102	20231113	170900	35983460	2960	2960	2960	2960	0
103	20231113	170800	35983460	2960	2960	2960	2960	0
104	20231113	170700	35983460	2960	2960	2960	2960	0
105	20231113	170600	35983460	2960	2960	2960	2960	0
106	20231113	170500	35983460	2960	2960	2960	2960	0
107	20231113	170400	35983460	2960	2960	2960	2960	0
108	20231113	170300	35983460	2960	2960	2960	2960	0
109	20231113	170200	35983460	2960	2960	2960	2960	0
110	20231113	170100	35983460	2960	2960	2960	2960	0
111	20231113	170000	35983460	2960	2960	2960	2960	0
112	20231113	165900	35983460	2960	2960	2960	2960	0
113	20231113	165800	35983460	2960	2960	2960	2960	0
114	20231113	165700	35983460	2960	2960	2960	2960	0
115	20231113	165600	35983460	2960	2960	2960	2960	0
116	20231113	165500	35983460	2960	2960	2960	2960	0
117	20231113	165400	35983460	2960	2960	2960	2960	0
118	20231113	165300	35983460	2960	2960	2960	2960	0
119	20231113	165200	35983460	2960	2960	2960	2960	0
120	20231113	165100	35983460	2960	2960	2960	2960	0
121	20231113	165000	35983460	2960	2960	2960	2960	0
122	20231113	164900	35983460	2960	2960	2960	2960	155
123	20231113	164800	35983460	2960	2960	2960	2960	0
124	20231113	164700	35983460	2960	2960	2960	2960	0
125	20231113	164600	35983460	2960	2960	2960	2960	0
126	20231113	164500	35983460	2960	2960	2960	2960	0
127	20231113	164400	35983460	2960	2960	2960	2960	0
128	20231113	164300	35983460	2960	2960	2960	2960	0
129	20231113	164200	35983460	2960	2960	2960	2960	0
130	20231113	164100	35983460	2960	2960	2960	2960	0
131	20231113	164000	35983460	2960	2960	2960	2960	0
132	20231113	163900	35983460	2960	2960	2960	2960	0
133	20231113	163800	35983460	2960	2960	2960	2960	0
134	20231113	163700	35983460	2960	2960	2960	2960	0
135	20231113	163600	35983460	2960	2960	2960	2960	0
136	20231113	163500	35983460	2960	2960	2960	2960	0
137	20231113	163400	35983460	2960	2960	2960	2960	0
138	20231113	163300	35983460	2960	2960	2960	2960	0
139	20231113	163200	35983460	2960	2960	2960	2960	0
140	20231113	163100	35983460	2960	2960	2960	2960	0
141	20231113	163000	35983460	2960	2960	2960	2960	0
142	20231113	162900	35983460	2960	2960	2960	2960	0
143	20231113	162800	35983460	2960	2960	2960	2960	0
144	20231113	162700	35983460	2960	2960	2960	2960	0
145	20231113	162600	35983460	2960	2960	2960	2960	0
146	20231113	162500	35983460	2960	2960	2960	2960	0
147	20231113	162400	35983460	2960	2960	2960	2960	0
148	20231113	162300	35983460	2960	2960	2960	2960	0
149	20231113	162200	35983460	2960	2960	2960	2960	0
150	20231113	162100	35983460	2960	2960	2960	2960	0
151	20231113	162000	35983460	2960	2960	2960	2960	0
152	20231113	161900	35983460	2960	2960	2960	2960	155
153	20231113	161800	35983460	2960	2960	2960	2960	0
154	20231113	161700	35983460	2960	2960	2960	2960	0
155	20231113	161600	35983460	2960	2960	2960	2960	0
156	20231113	161500	35983460	2960	2960	2960	2960	0
157	20231113	161400	35983460	2960	2960	2960	2960	0
158	20231113	161300	35983460	2960	2960	2960	2960	0
159	20231113	161200	35983460	2960	2960	2960	2960	0
160	20231113	161100	35983460	2960	2960	2960	2960	0
161	20231113	161000	35983460	2960	2960	2960	2960	0
162	20231113	160900	35983460	2960	2960	2960	2960	0
163	20231113	160800	35983460	2960	2960	2960	2960	0
164	20231113	160700	35983460	2960	2960	2960	2960	0
165	20231113	160600	35983460	2960	2960	2960	2960	0
166	20231113	160500	35983460	2960	2960	2960	2960	0
167	20231113	160400	35983460	2960	2960	2960	2960	0
168	20231113	160300	35983460	2960	2960	2960	2960	0
169	20231113	160200	35983460	2960	2960	2960	2960	0
170	20231113	160100	35983460	2960	2960	2960	2960	0
171	20231113	160000	35983460	2960	2960	2960	2960	0
172	20231113	155900	35983460	2960	2960	2960	2960	0
173	20231113	155800	35983460	2960	2960	2960	2960	0
174	20231113	155700	35983460	2960	2960	2960	2960	0
175	20231113	155600	35983460	2960	2960	2960	2960	0
176	20231113	155500	35983460	2960	2960	2960	2960	0
177	20231113	155400	35983460	2960	2960	2960	2960	0
178	20231113	155300	35983460	2960	2960	2960	2960	0
179	20231113	155200	35983460	2960	2960	2960	2960	0
180	20231113	155100	35983460	2960	2960	2960	2960	0
181	20231113	155000	35983460	2960	2960	2960	2960	0
182	20231113	154900	35983460	2960	2960	2960	2960	155
183	20231113	154800	35983460	2960	2960	2960	2960	0
184	20231113	154700	35983460	2960	2960	2960	2960	0
185	20231113	154600	35983460	2960	2960	2960	2960	0
186	20231113	154500	35983460	2960	2960	2960	2960	0
187	20231113	154400	35983460	2960	2960	2960	2960	0
188	20231113	154300	35983460	2960	2960	2960	2960	0
189	20231113	154200	35983460	2960	2960	2960	2960	0
190	20231113	154100	35983460	2960	2960	2960	2960	0
191	20231113	154000	35983460	2960	2960	2960	2960	0
192	20231113	153900	35983460	2960	2960	2960	2960	0
193	20231113	153800	35983460	2960	2960	2960	2960	0
194	20231113	153700	35983460	2960	2960	2960	2960	0
195	20231113	153600	35983460	2960	2960	2960	2960	0
196	20231113	153500	35983460	2960	2960	2960	2960	0
197	20231113	153400	35983460	2960	2960	2960	2960	0
198	20231113	153300	35983460	2960	2960	2960	2960	0
199	20231113	153200	35983460	2960	2960	2960	2960	0
200	20231113	153100	35983460	2960	2960	2960	2960	0
201	20231113	153000	35983460	2960	2960	2960	2960	155
202	20231113	152900	35524660	2960	2960	2960	2960	0
203	20231113	152800	35524660	2960	2960	2960	2960	0
204	20231113	152700	35524660	2960	2960	2960	2960	0
205	20231113	152600	35524660	2960	2960	2960	2960	0
206	20231113	152500	35524660	2960	2960	2960	2960	0
207	20231113	152400	35524660	2960	2960	2960	2960	0
208	20231113	152300	35524660	2960	2960	2960	2960	0
209	20231113	152200	35524660	2960	2960	2960	2960	0
210	20231113	152100	35524660	2960	2960	2960	2960	0
211	20231113	152000	35524660	2960	2960	2960	2960	0
212	20231113	151900	35524660	2960	2960	2960	2960	0
213	20231113	151800	35524660	2960	2960	2960	2960	1
214	20231113	151700	35521700	2935	2935	2935	2935	0
215	20231113	151600	35521700	2935	2935	2935	2935	0
216	20231113	151500	35521700	2935	2940	2940	2935	234
217	20231113	151400	34834740	2965	2965	2965	2965	3
218	20231113	151300	34825845	2935	2945	2945	2935	159
219	20231113	151200	34359070	2965	2965	2965	2965	0
220	20231113	151100	34359070	2965	2965	2965	2965	0
221	20231113	151000	34359070	2965	2965	2965	2965	0
222	20231113	150900	34359070	2965	2965	2965	2965	0
223	20231113	150800	34359070	2965	2965	2965	2965	0
224	20231113	150700	34359070	2965	2965	2965	2965	0
225	20231113	150600	34359070	2965	2965	2965	2965	0
226	20231113	150500	34359070	2965	2965	2965	2965	0
227	20231113	150400	34359070	2965	2965	2965	2965	0
228	20231113	150300	34359070	2965	2965	2965	2965	0
229	20231113	150200	34359070	2965	2960	2965	2960	4
230	20231113	150100	34347220	2965	2960	2965	2960	4
231	20231113	150000	34335365	2950	2950	2950	2950	20
232	20231113	145900	34276365	2970	2970	2970	2970	0
233	20231113	145800	34276365	2970	2970	2970	2970	0
234	20231113	145700	34276365	2970	2970	2970	2970	0
235	20231113	145600	34276365	2970	2970	2970	2970	0
236	20231113	145500	34276365	2970	2970	2970	2970	1
237	20231113	145400	34273395	2970	2970	2970	2970	0
238	20231113	145300	34273395	2970	2970	2970	2970	0
239	20231113	145200	34273395	2970	2970	2970	2970	1
240	20231113	145100	34270425	2970	2965	2970	2965	5
241	20231113	145000	34255595	2965	2965	2965	2965	0
242	20231113	144900	34255595	2965	2965	2965	2965	0
243	20231113	144800	34255595	2965	2965	2965	2965	0
244	20231113	144700	34255595	2965	2965	2965	2965	0
245	20231113	144600	34255595	2965	2965	2965	2965	1
246	20231113	144500	34252630	2970	2970	2970	2970	0
247	20231113	144400	34252630	2970	2970	2970	2970	0
248	20231113	144300	34252630	2970	2970	2970	2970	0
249	20231113	144200	34252630	2970	2970	2970	2970	0
250	20231113	144100	34252630	2970	2970	2970	2970	0
251	20231113	144000	34252630	2970	2970	2970	2970	0
252	20231113	143900	34252630	2970	2970	2970	2970	0
253	20231113	143800	34252630	2970	2970	2970	2970	0
254	20231113	143700	34252630	2970	2970	2970	2970	0
255	20231113	143600	34252630	2970	2970	2970	2970	0
256	20231113	143500	34252630	2970	2965	2970	2965	10
257	20231113	143400	34222975	2965	2965	2965	2965	3
258	20231113	143300	34214080	2955	2955	2955	2955	5
259	20231113	143200	34199305	2975	2975	2975	2975	0
260	20231113	143100	34199305	2975	2975	2975	2975	0
261	20231113	143000	34199305	2975	2975	2975	2975	0
262	20231113	142900	34199305	2975	2975	2975	2975	0
263	20231113	142800	34199305	2975	2975	2975	2975	0
264	20231113	142700	34199305	2975	2975	2975	2975	0
265	20231113	142600	34199305	2975	2975	2975	2975	0
266	20231113	142500	34199305	2975	2975	2975	2975	0
267	20231113	142400	34199305	2975	2975	2975	2975	0
268	20231113	142300	34199305	2975	2975	2975	2975	0
269	20231113	142200	34199305	2975	2975	2975	2975	0
270	20231113	142100	34199305	2975	2975	2975	2975	0
271	20231113	142000	34199305	2975	2975	2975	2975	0
272	20231113	141900	34199305	2975	2975	2975	2975	0
273	20231113	141800	34199305	2975	2975	2975	2975	3
274	20231113	141700	34190380	2975	2975	2975	2975	3
275	20231113	141600	34181455	2975	2975	2975	2975	0
276	20231113	141500	34181455	2975	2975	2975	2975	0
277	20231113	141400	34181455	2975	2975	2975	2975	0
278	20231113	141300	34181455	2975	2950	2975	2950	32
279	20231113	141200	34086880	2980	2980	2980	2980	0
280	20231113	141100	34086880	2980	2980	2980	2980	0
281	20231113	141000	34086880	2980	2980	2980	2980	0
282	20231113	140900	34086880	2980	2980	2980	2980	0
283	20231113	140800	34086880	2980	2980	2980	2980	0
284	20231113	140700	34086880	2980	2980	2980	2980	0
285	20231113	140600	34086880	2980	2980	2980	2980	0
286	20231113	140500	34086880	2980	2980	2980	2980	2
287	20231113	140400	34080920	2985	2985	2985	2985	0
288	20231113	140300	34080920	2985	2970	2985	2970	1954
289	20231113	140200	28269110	2935	2945	2945	2935	1079
290	20231113	140100	25096940	2970	2970	2970	2970	0
291	20231113	140000	25096940	2970	2970	2970	2970	0
292	20231113	135900	25096940	2970	2970	2970	2970	0
293	20231113	135800	25096940	2970	2970	2970	2970	0
294	20231113	135700	25096940	2970	2970	2970	2970	0
295	20231113	135600	25096940	2970	2970	2970	2970	0
296	20231113	135500	25096940	2970	2970	2970	2970	0
297	20231113	135400	25096940	2970	2970	2970	2970	0
298	20231113	135300	25096940	2970	2970	2970	2970	0
299	20231113	135200	25096940	2970	2970	2970	2970	0
300	20231113	135100	25096940	2970	2970	2970	2970	0
301	20231113	135000	25096940	2970	2970	2970	2970	0
302	20231113	134900	25096940	2970	2970	2970	2970	0
303	20231113	134800	25096940	2970	2970	2970	2970	0
304	20231113	134700	25096940	2970	2970	2970	2970	0
305	20231113	134600	25096940	2970	2970	2970	2970	0
306	20231113	134500	25096940	2970	2970	2970	2970	0
307	20231113	134400	25096940	2970	2970	2970	2970	0
308	20231113	134300	25096940	2970	2970	2970	2970	0
309	20231113	134200	25096940	2970	2970	2970	2970	0
310	20231113	134100	25096940	2970	2965	2970	2965	14
311	20231113	134000	25055405	2965	2965	2965	2965	0
312	20231113	133900	25055405	2965	2965	2965	2965	0
313	20231113	133800	25055405	2965	2965	2965	2965	0
314	20231113	133700	25055405	2965	2965	2965	2965	0
315	20231113	133600	25055405	2965	2965	2965	2965	0
316	20231113	133500	25055405	2965	2965	2965	2965	0
317	20231113	133400	25055405	2965	2965	2965	2965	0
318	20231113	133300	25055405	2965	2965	2965	2965	1
319	20231113	133200	25052440	2945	2945	2945	2945	0
320	20231113	133100	25052440	2945	2945	2945	2945	0
321	20231113	133000	25052440	2945	2945	2945	2945	10
322	20231113	132900	25022990	2970	2970	2970	2970	0
323	20231113	132800	25022990	2970	2970	2970	2970	0
324	20231113	132700	25022990	2970	2950	2970	2945	141
325	20231113	132600	24607540	2950	2950	2950	2950	0
326	20231113	132500	24607540	2950	2950	2950	2950	0
327	20231113	132400	24607540	2950	2950	2950	2950	0
328	20231113	132300	24607540	2950	2950	2950	2950	0
329	20231113	132200	24607540	2950	2950	2950	2950	0
330	20231113	132100	24607540	2950	2950	2950	2950	0
331	20231113	132000	24607540	2950	2950	2950	2950	0
332	20231113	131900	24607540	2950	2950	2950	2950	0
333	20231113	131800	24607540	2950	2950	2950	2950	0
334	20231113	131700	24607540	2950	2950	2950	2950	0
335	20231113	131600	24607540	2950	2950	2950	2950	0
336	20231113	131500	24607540	2950	2950	2950	2950	0
337	20231113	131400	24607540	2950	2950	2950	2950	0
338	20231113	131300	24607540	2950	2950	2950	2950	0
339	20231113	131200	24607540	2950	2950	2950	2950	0
340	20231113	131100	24607540	2950	2950	2950	2950	0
341	20231113	131000	24607540	2950	2970	2970	2950	97
342	20231113	130900	24321190	2970	2970	2970	2970	0
343	20231113	130800	24321190	2970	2970	2970	2970	0
344	20231113	130700	24321190	2970	2970	2970	2970	0
345	20231113	130600	24321190	2970	2970	2970	2970	0
346	20231113	130500	24321190	2970	2970	2970	2970	0
347	20231113	130400	24321190	2970	2970	2970	2970	0
348	20231113	130300	24321190	2970	2970	2970	2970	0
349	20231113	130200	24321190	2970	2970	2970	2970	0
350	20231113	130100	24321190	2970	2970	2970	2970	0
351	20231113	130000	24321190	2970	2970	2970	2970	0
352	20231113	125900	24321190	2970	2970	2970	2970	0
353	20231113	125800	24321190	2970	2970	2970	2970	0
354	20231113	125700	24321190	2970	2970	2970	2970	0
355	20231113	125600	24321190	2970	2970	2970	2970	0
356	20231113	125500	24321190	2970	2970	2970	2970	0
357	20231113	125400	24321190	2970	2970	2970	2970	0
358	20231113	125300	24321190	2970	2970	2970	2970	0
359	20231113	125200	24321190	2970	2970	2970	2970	0
360	20231113	125100	24321190	2970	2970	2970	2970	0
361	20231113	125000	24321190	2970	2970	2970	2970	0
362	20231113	124900	24321190	2970	2970	2970	2970	0
363	20231113	124800	24321190	2970	2970	2970	2970	0
364	20231113	124700	24321190	2970	2970	2970	2970	0
365	20231113	124600	24321190	2970	2970	2970	2970	0
366	20231113	124500	24321190	2970	2970	2970	2970	0
367	20231113	124400	24321190	2970	2970	2970	2970	0
368	20231113	124300	24321190	2970	2970	2970	2970	0
369	20231113	124200	24321190	2970	2970	2970	2970	0
370	20231113	124100	24321190	2970	2970	2970	2970	0
371	20231113	124000	24321190	2970	2970	2970	2970	0
372	20231113	123900	24321190	2970	2970	2970	2970	0
373	20231113	123800	24321190	2970	2965	2970	2955	24
374	20231113	123700	24250220	2955	2955	2955	2955	0
375	20231113	123600	24250220	2955	2955	2955	2955	0
376	20231113	123500	24250220	2955	2955	2955	2955	0
377	20231113	123400	24250220	2955	2955	2955	2955	0
378	20231113	123300	24250220	2955	2955	2955	2955	0
379	20231113	123200	24250220	2955	2955	2955	2955	0
380	20231113	123100	24250220	2955	2955	2955	2955	0
381	20231113	123000	24250220	2955	2955	2955	2955	0
382	20231113	122900	24250220	2955	2955	2955	2955	0
383	20231113	122800	24250220	2955	2955	2955	2955	0
384	20231113	122700	24250220	2955	2955	2955	2955	0
385	20231113	122600	24250220	2955	2955	2955	2955	0
386	20231113	122500	24250220	2955	2955	2955	2955	0
387	20231113	122400	24250220	2955	2955	2955	2955	2
388	20231113	122300	24244310	2955	2955	2955	2955	0
389	20231113	122200	24244310	2955	2955	2955	2955	0
390	20231113	122100	24244310	2955	2955	2955	2955	0
391	20231113	122000	24244310	2955	2955	2955	2955	0
392	20231113	121900	24244310	2955	2955	2955	2955	0
393	20231113	121800	24244310	2955	2955	2955	2955	0
394	20231113	121700	24244310	2955	2955	2955	2955	34
395	20231113	121600	24143840	2970	2970	2970	2970	0
396	20231113	121500	24143840	2970	2970	2970	2970	0
397	20231113	121400	24143840	2970	2970	2970	2970	0
398	20231113	121300	24143840	2970	2970	2970	2950	291
399	20231113	121200	23285315	2955	2955	2955	2955	0
400	20231113	121100	23285315	2955	2955	2955	2955	0
401	20231113	121000	23285315	2955	2955	2955	2955	100
402	20231113	120900	22989815	2975	2975	2975	2975	0
403	20231113	120800	22989815	2975	2975	2975	2975	0
404	20231113	120700	22989815	2975	2975	2975	2975	0
405	20231113	120600	22989815	2975	2975	2975	2975	0
406	20231113	120500	22989815	2975	2975	2975	2975	0
407	20231113	120400	22989815	2975	2975	2975	2975	0
408	20231113	120300	22989815	2975	2975	2975	2975	0
409	20231113	120200	22989815	2975	2975	2975	2975	0
410	20231113	120100	22989815	2975	2975	2975	2975	0
411	20231113	120000	22989815	2975	2975	2975	2975	1
412	20231113	115900	22986840	2960	2960	2960	2960	212
413	20231113	115800	22359320	2975	2975	2975	2975	0
414	20231113	115700	22359320	2975	2975	2975	2975	0
415	20231113	115600	22359320	2975	2975	2975	2975	0
416	20231113	115500	22359320	2975	2975	2975	2975	0
417	20231113	115400	22359320	2975	2975	2975	2975	0
418	20231113	115300	22359320	2975	2975	2975	2975	0
419	20231113	115200	22359320	2975	2975	2975	2975	0
420	20231113	115100	22359320	2975	2975	2975	2975	0
421	20231113	115000	22359320	2975	2975	2975	2975	0
422	20231113	114900	22359320	2975	2975	2975	2975	0
423	20231113	114800	22359320	2975	2975	2975	2975	30
424	20231113	114700	22270070	2975	2975	2975	2975	0
425	20231113	114600	22270070	2975	2975	2975	2975	2
426	20231113	114500	22264120	2975	2975	2975	2975	0
427	20231113	114400	22264120	2975	2975	2975	2975	0
428	20231113	114300	22264120	2975	2975	2975	2975	0
429	20231113	114200	22264120	2975	2975	2975	2975	0
430	20231113	114100	22264120	2975	2975	2975	2975	0
431	20231113	114000	22264120	2975	2975	2975	2975	0
432	20231113	113900	22264120	2975	2975	2975	2975	0
433	20231113	113800	22264120	2975	2975	2975	2975	0
434	20231113	113700	22264120	2975	2975	2975	2975	0
435	20231113	113600	22264120	2975	2975	2975	2975	0
436	20231113	113500	22264120	2975	2975	2975	2975	0
437	20231113	113400	22264120	2975	2975	2975	2975	0
438	20231113	113300	22264120	2975	2975	2975	2975	0
439	20231113	113200	22264120	2975	2975	2975	2975	0
440	20231113	113100	22264120	2975	2975	2975	2975	0
441	20231113	113000	22264120	2975	2975	2975	2975	0
442	20231113	112900	22264120	2975	2975	2975	2975	0
443	20231113	112800	22264120	2975	2975	2975	2975	0
444	20231113	112700	22264120	2975	2975	2975	2975	54
445	20231113	112600	22103470	2975	2975	2975	2975	0
446	20231113	112500	22103470	2975	2975	2975	2975	0
447	20231113	112400	22103470	2975	2975	2975	2975	0
448	20231113	112300	22103470	2975	2975	2975	2975	0
449	20231113	112200	22103470	2975	2975	2975	2975	0
450	20231113	112100	22103470	2975	2975	2975	2975	0
451	20231113	112000	22103470	2975	2975	2975	2975	0
452	20231113	111900	22103470	2975	2975	2975	2975	0
453	20231113	111800	22103470	2975	2975	2975	2975	448
454	20231113	111700	20770670	2975	2960	2975	2960	15
455	20231113	111600	20726215	2975	2975	2975	2975	2497
456	20231113	111500	13297640	2985	2985	2985	2985	0
457	20231113	111400	13297640	2985	2985	2985	2985	0
458	20231113	111300	13297640	2985	2985	2985	2985	0
459	20231113	111200	13297640	2985	2985	2985	2985	0
460	20231113	111100	13297640	2985	2985	2985	2985	0
461	20231113	111000	13297640	2985	2985	2985	2985	0
462	20231113	110900	13297640	2985	2985	2985	2985	0
463	20231113	110800	13297640	2985	2985	2985	2985	0
464	20231113	110700	13297640	2985	2985	2985	2985	0
465	20231113	110600	13297640	2985	2985	2985	2985	0
466	20231113	110500	13297640	2985	2985	2985	2985	0
467	20231113	110400	13297640	2985	2985	2985	2985	0
468	20231113	110300	13297640	2985	2985	2985	2985	0
469	20231113	110200	13297640	2985	2985	2985	2985	0
470	20231113	110100	13297640	2985	2985	2985	2985	0
471	20231113	110000	13297640	2985	2985	2985	2985	0
472	20231113	105900	13297640	2985	2985	2985	2985	0
473	20231113	105800	13297640	2985	2985	2985	2985	0
474	20231113	105700	13297640	2985	2985	2985	2985	0
475	20231113	105600	13297640	2985	2985	2985	2985	0
476	20231113	105500	13297640	2985	2985	2985	2985	0
477	20231113	105400	13297640	2985	2985	2985	2985	0
478	20231113	105300	13297640	2985	2985	2985	2985	0
479	20231113	105200	13297640	2985	2985	2985	2985	0
480	20231113	105100	13297640	2985	2985	2985	2985	0
481	20231113	105000	13297640	2985	2985	2985	2985	0
482	20231113	104900	13297640	2985	2985	2985	2985	0
483	20231113	104800	13297640	2985	2985	2985	2985	0
484	20231113	104700	13297640	2985	2985	2985	2985	0
485	20231113	104600	13297640	2985	2985	2985	2985	0
486	20231113	104500	13297640	2985	2985	2985	2985	0
487	20231113	104400	13297640	2985	2985	2985	2985	3
488	20231113	104300	13288685	2975	2975	2975	2975	2023
489	20231113	104200	7270260	2985	2985	2985	2985	0
490	20231113	104100	7270260	2985	2985	2985	2985	0
491	20231113	104000	7270260	2985	2985	2985	2985	0
492	20231113	103900	7270260	2985	2985	2985	2985	0
493	20231113	103800	7270260	2985	2985	2985	2985	0
494	20231113	103700	7270260	2985	2985	2985	2985	0
495	20231113	103600	7270260	2985	2965	2985	2965	7
496	20231113	103500	7249445	2970	2970	2970	2970	0
497	20231113	103400	7249445	2970	2970	2970	2970	0
498	20231113	103300	7249445	2970	2970	2970	2970	0
499	20231113	103200	7249445	2970	2970	2970	2970	0
500	20231113	103100	7249445	2970	2970	2970	2970	0
501	20231113	103000	7249445	2970	2970	2970	2970	170
502	20231113	102900	6744545	2980	2980	2980	2980	0
503	20231113	102800	6744545	2980	2980	2980	2980	0
504	20231113	102700	6744545	2980	2980	2980	2980	0
505	20231113	102600	6744545	2980	2980	2980	2980	0
506	20231113	102500	6744545	2980	2980	2980	2980	0
507	20231113	102400	6744545	2980	2980	2980	2980	0
508	20231113	102300	6744545	2980	2980	2980	2980	0
509	20231113	102200	6744545	2980	2980	2980	2980	0
510	20231113	102100	6744545	2980	2980	2980	2980	0
511	20231113	102000	6744545	2980	2980	2980	2980	0
512	20231113	101900	6744545	2980	2980	2980	2980	0
513	20231113	101800	6744545	2980	2980	2980	2980	0
514	20231113	101700	6744545	2980	2980	2980	2980	0
515	20231113	101600	6744545	2980	2980	2980	2980	0
516	20231113	101500	6744545	2980	2980	2980	2980	0
517	20231113	101400	6744545	2980	2980	2980	2980	0
518	20231113	101300	6744545	2980	2980	2980	2980	0
519	20231113	101200	6744545	2980	2980	2980	2980	0
520	20231113	101100	6744545	2980	2980	2980	2980	0
521	20231113	101000	6744545	2980	2980	2980	2980	0
522	20231113	100900	6744545	2980	2980	2980	2980	0
523	20231113	100800	6744545	2980	2980	2980	2980	0
524	20231113	100700	6744545	2980	2980	2980	2980	0
525	20231113	100600	6744545	2980	2980	2980	2980	0
526	20231113	100500	6744545	2980	2980	2980	2980	0
527	20231113	100400	6744545	2980	2980	2980	2980	0
528	20231113	100300	6744545	2980	2980	2980	2980	0
529	20231113	100200	6744545	2980	2980	2980	2980	0
530	20231113	100100	6744545	2980	2980	2980	2980	0
531	20231113	100000	6744545	2980	2980	2980	2980	0
532	20231113	095900	6744545	2980	2980	2980	2980	0
533	20231113	095800	6744545	2980	2980	2980	2980	0
534	20231113	095700	6744545	2980	2980	2980	2980	10
535	20231113	095600	6714745	2980	2980	2980	2980	0
536	20231113	095500	6714745	2980	2980	2980	2980	0
537	20231113	095400	6714745	2980	2980	2980	2980	0
538	20231113	095300	6714745	2980	2980	2980	2980	0
539	20231113	095200	6714745	2980	2980	2980	2980	0
540	20231113	095100	6714745	2980	2980	2980	2980	0
541	20231113	095000	6714745	2980	2980	2980	2980	0
542	20231113	094900	6714745	2980	2980	2980	2980	0
543	20231113	094800	6714745	2980	2980	2980	2980	0
544	20231113	094700	6714745	2980	2980	2980	2980	0
545	20231113	094600	6714745	2980	2980	2980	2980	0
546	20231113	094500	6714745	2980	2980	2980	2980	0
547	20231113	094400	6714745	2980	2980	2980	2980	1
548	20231113	094300	6711765	2970	2985	2985	2970	1850
549	20231113	094200	1190265	3015	3015	3015	3015	0
550	20231113	094100	1190265	3015	3015	3015	3015	0
551	20231113	094000	1190265	3015	3015	3015	3015	0
552	20231113	093900	1190265	3015	3015	3015	3015	0
553	20231113	093800	1190265	3015	3015	3015	3015	0
554	20231113	093700	1190265	3015	3015	3015	3015	0
555	20231113	093600	1190265	3015	3015	3015	3015	0
556	20231113	093500	1190265	3015	3015	3015	3015	0
557	20231113	093400	1190265	3015	3015	3015	3015	0
558	20231113	093300	1190265	3015	3015	3015	3015	0
559	20231113	093200	1190265	3015	3015	3015	3015	0
560	20231113	093100	1190265	3015	3015	3015	3015	0
561	20231113	093000	1190265	3015	3010	3015	3010	200
562	20231113	092900	587285	3020	3020	3020	3020	0
563	20231113	092800	587285	3020	3020	3020	3020	0
564	20231113	092700	587285	3020	3020	3020	3020	0
565	20231113	092600	587285	3020	3020	3020	3020	0
566	20231113	092500	587285	3020	3020	3020	3020	0
567	20231113	092400	587285	3020	3020	3020	3020	0
568	20231113	092300	587285	3020	3020	3020	3020	0
569	20231113	092200	587285	3020	3020	3020	3020	0
570	20231113	092100	587285	3020	3020	3020	3020	0
571	20231113	092000	587285	3020	3020	3020	3020	0
572	20231113	091900	587285	3020	3020	3020	3020	0
573	20231113	091800	587285	3020	3020	3020	3020	2
574	20231113	091700	581245	2980	2980	2980	2980	0
575	20231113	091600	581245	2980	2980	2980	2980	10
576	20231113	091500	551445	3020	3020	3020	3020	0
577	20231113	091400	551445	3020	3020	3020	3020	0
578	20231113	091300	551445	3020	3020	3020	3020	1
579	20231113	091200	548425	3020	2990	3020	2990	14
580	20231113	091100	506475	3025	3025	3025	3025	0
581	20231113	091000	506475	3025	3010	3025	3005	10
582	20231113	090900	476350	3020	2995	3020	2995	57
583	20231113	090800	305610	3050	3050	3050	3050	0
584	20231113	090700	305610	3050	3050	3050	3050	0
585	20231113	090600	305610	3050	3050	3050	3050	0
586	20231113	090500	305610	3050	3050	3050	3050	0
587	20231113	090400	305610	3050	3050	3050	3050	0
588	20231113	090300	305610	3050	3050	3050	3050	0
589	20231113	090200	305610	3050	3050	3050	3050	1
590	20231113	090100	302560	3060	2995	3060	2995	79
591	20231113	090000	65890	2995	2995	2995	2995	22