KissMeData/000540/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183100	174868840	3000	3000	3000	3000	366
3	20231124	183000	174868840	3000	3000	3000	3000	0
4	20231124	182900	174868840	3000	3000	3000	3000	0
5	20231124	182800	174868840	3000	3000	3000	3000	0
6	20231124	182700	174868840	3000	3000	3000	3000	0
7	20231124	182600	174868840	3000	3000	3000	3000	0
8	20231124	182500	174868840	3000	3000	3000	3000	0
9	20231124	182400	174868840	3000	3000	3000	3000	0
10	20231124	182300	174868840	3000	3000	3000	3000	0
11	20231124	182200	174868840	3000	3000	3000	3000	0
12	20231124	182100	174868840	3000	3000	3000	3000	0
13	20231124	182000	174868840	3000	3000	3000	3000	0
14	20231124	181900	174868840	3000	3000	3000	3000	0
15	20231124	181800	174868840	3000	3000	3000	3000	0
16	20231124	181700	174868840	3000	3000	3000	3000	0
17	20231124	181600	174868840	3000	3000	3000	3000	0
18	20231124	181500	174868840	3000	3000	3000	3000	0
19	20231124	181400	174868840	3000	3000	3000	3000	0
20	20231124	181300	174868840	3000	3000	3000	3000	0
21	20231124	181200	174868840	3000	3000	3000	3000	0
22	20231124	181100	174868840	3000	3000	3000	3000	0
23	20231124	181000	174868840	3000	3000	3000	3000	0
24	20231124	180900	174868840	3000	3000	3000	3000	0
25	20231124	180800	174868840	3000	3000	3000	3000	0
26	20231124	180700	174868840	3000	3000	3000	3000	0
27	20231124	180600	174868840	3000	3000	3000	3000	0
28	20231124	180500	174868840	3000	3000	3000	3000	0
29	20231124	180400	174868840	3000	3000	3000	3000	0
30	20231124	180300	174868840	3000	3000	3000	3000	0
31	20231124	180200	174868840	3000	3000	3000	3000	0
32	20231124	180100	174868840	3000	3000	3000	3000	366
33	20231124	180000	174868840	3000	3000	3000	3000	0
34	20231124	175900	174868840	3000	3000	3000	3000	0
35	20231124	175800	174868840	3000	3000	3000	3000	0
36	20231124	175700	174868840	3000	3000	3000	3000	0
37	20231124	175600	174868840	3000	3000	3000	3000	0
38	20231124	175500	174868840	3000	3000	3000	3000	0
39	20231124	175400	174868840	3000	3000	3000	3000	0
40	20231124	175300	174868840	3000	3000	3000	3000	0
41	20231124	175200	174868840	3000	3000	3000	3000	0
42	20231124	175100	174868840	3000	3000	3000	3000	0
43	20231124	175000	174868840	3000	3000	3000	3000	0
44	20231124	174900	174868840	3000	3000	3000	3000	0
45	20231124	174800	174868840	3000	3000	3000	3000	0
46	20231124	174700	174868840	3000	3000	3000	3000	0
47	20231124	174600	174868840	3000	3000	3000	3000	0
48	20231124	174500	174868840	3000	3000	3000	3000	0
49	20231124	174400	174868840	3000	3000	3000	3000	0
50	20231124	174300	174868840	3000	3000	3000	3000	0
51	20231124	174200	174868840	3000	3000	3000	3000	0
52	20231124	174100	174868840	3000	3000	3000	3000	0
53	20231124	174000	174868840	3000	3000	3000	3000	0
54	20231124	173900	174868840	3000	3000	3000	3000	0
55	20231124	173800	174868840	3000	3000	3000	3000	0
56	20231124	173700	174868840	3000	3000	3000	3000	0
57	20231124	173600	174868840	3000	3000	3000	3000	0
58	20231124	173500	174868840	3000	3000	3000	3000	0
59	20231124	173400	174868840	3000	3000	3000	3000	0
60	20231124	173300	174868840	3000	3000	3000	3000	0
61	20231124	173200	174868840	3000	3000	3000	3000	0
62	20231124	173100	174868840	3000	3000	3000	3000	366
63	20231124	173000	174868840	3000	3000	3000	3000	0
64	20231124	172900	174868840	3000	3000	3000	3000	0
65	20231124	172800	174868840	3000	3000	3000	3000	0
66	20231124	172700	174868840	3000	3000	3000	3000	0
67	20231124	172600	174868840	3000	3000	3000	3000	0
68	20231124	172500	174868840	3000	3000	3000	3000	0
69	20231124	172400	174868840	3000	3000	3000	3000	0
70	20231124	172300	174868840	3000	3000	3000	3000	0
71	20231124	172200	174868840	3000	3000	3000	3000	0
72	20231124	172100	174868840	3000	3000	3000	3000	0
73	20231124	172000	174868840	3000	3000	3000	3000	0
74	20231124	171900	174868840	3000	3000	3000	3000	0
75	20231124	171800	174868840	3000	3000	3000	3000	0
76	20231124	171700	174868840	3000	3000	3000	3000	0
77	20231124	171600	174868840	3000	3000	3000	3000	0
78	20231124	171500	174868840	3000	3000	3000	3000	0
79	20231124	171400	174868840	3000	3000	3000	3000	0
80	20231124	171300	174868840	3000	3000	3000	3000	0
81	20231124	171200	174868840	3000	3000	3000	3000	0
82	20231124	171100	174868840	3000	3000	3000	3000	0
83	20231124	171000	174868840	3000	3000	3000	3000	0
84	20231124	170900	174868840	3000	3000	3000	3000	0
85	20231124	170800	174868840	3000	3000	3000	3000	0
86	20231124	170700	174868840	3000	3000	3000	3000	0
87	20231124	170600	174868840	3000	3000	3000	3000	0
88	20231124	170500	174868840	3000	3000	3000	3000	0
89	20231124	170400	174868840	3000	3000	3000	3000	0
90	20231124	170300	174868840	3000	3000	3000	3000	0
91	20231124	170200	174868840	3000	3000	3000	3000	0
92	20231124	170100	174868840	3000	3000	3000	3000	366
93	20231124	170000	174868840	3000	3000	3000	3000	0
94	20231124	165900	174868840	3000	3000	3000	3000	0
95	20231124	165800	174868840	3000	3000	3000	3000	0
96	20231124	165700	174868840	3000	3000	3000	3000	0
97	20231124	165600	174868840	3000	3000	3000	3000	0
98	20231124	165500	174868840	3000	3000	3000	3000	0
99	20231124	165400	174868840	3000	3000	3000	3000	0
100	20231124	165300	174868840	3000	3000	3000	3000	0
101	20231124	165200	174868840	3000	3000	3000	3000	0
102	20231124	165100	174868840	3000	3000	3000	3000	0
103	20231124	165000	174868840	3000	3000	3000	3000	0
104	20231124	164900	174868840	3000	3000	3000	3000	0
105	20231124	164800	174868840	3000	3000	3000	3000	0
106	20231124	164700	174868840	3000	3000	3000	3000	0
107	20231124	164600	174868840	3000	3000	3000	3000	0
108	20231124	164500	174868840	3000	3000	3000	3000	0
109	20231124	164400	174868840	3000	3000	3000	3000	0
110	20231124	164300	174868840	3000	3000	3000	3000	0
111	20231124	164200	174868840	3000	3000	3000	3000	0
112	20231124	164100	174868840	3000	3000	3000	3000	0
113	20231124	164000	174868840	3000	3000	3000	3000	0
114	20231124	163900	174868840	3000	3000	3000	3000	0
115	20231124	163800	174868840	3000	3000	3000	3000	0
116	20231124	163700	174868840	3000	3000	3000	3000	0
117	20231124	163600	174868840	3000	3000	3000	3000	0
118	20231124	163500	174868840	3000	3000	3000	3000	0
119	20231124	163400	174868840	3000	3000	3000	3000	0
120	20231124	163300	174868840	3000	3000	3000	3000	0
121	20231124	163200	174868840	3000	3000	3000	3000	0
122	20231124	163100	174868840	3000	3000	3000	3000	366
123	20231124	163000	174868840	3000	3000	3000	3000	0
124	20231124	162900	174868840	3000	3000	3000	3000	0
125	20231124	162800	174868840	3000	3000	3000	3000	0
126	20231124	162700	174868840	3000	3000	3000	3000	0
127	20231124	162600	174868840	3000	3000	3000	3000	0
128	20231124	162500	174868840	3000	3000	3000	3000	0
129	20231124	162400	174868840	3000	3000	3000	3000	0
130	20231124	162300	174868840	3000	3000	3000	3000	0
131	20231124	162200	174868840	3000	3000	3000	3000	0
132	20231124	162100	174868840	3000	3000	3000	3000	0
133	20231124	162000	174868840	3000	3000	3000	3000	0
134	20231124	161900	174868840	3000	3000	3000	3000	0
135	20231124	161800	174868840	3000	3000	3000	3000	0
136	20231124	161700	174868840	3000	3000	3000	3000	0
137	20231124	161600	174868840	3000	3000	3000	3000	0
138	20231124	161500	174868840	3000	3000	3000	3000	0
139	20231124	161400	174868840	3000	3000	3000	3000	0
140	20231124	161300	174868840	3000	3000	3000	3000	0
141	20231124	161200	174868840	3000	3000	3000	3000	0
142	20231124	161100	174868840	3000	3000	3000	3000	0
143	20231124	161000	174868840	3000	3000	3000	3000	0
144	20231124	160900	174868840	3000	3000	3000	3000	0
145	20231124	160800	174868840	3000	3000	3000	3000	0
146	20231124	160700	174868840	3000	3000	3000	3000	0
147	20231124	160600	174868840	3000	3000	3000	3000	0
148	20231124	160500	174868840	3000	3000	3000	3000	0
149	20231124	160400	174868840	3000	3000	3000	3000	0
150	20231124	160300	174868840	3000	3000	3000	3000	0
151	20231124	160200	174868840	3000	3000	3000	3000	0
152	20231124	160100	174868840	3000	3000	3000	3000	366
153	20231124	160000	174868840	3000	3000	3000	3000	0
154	20231124	155900	174868840	3000	3000	3000	3000	0
155	20231124	155800	174868840	3000	3000	3000	3000	0
156	20231124	155700	174868840	3000	3000	3000	3000	0
157	20231124	155600	174868840	3000	3000	3000	3000	0
158	20231124	155500	174868840	3000	3000	3000	3000	0
159	20231124	155400	174868840	3000	3000	3000	3000	0
160	20231124	155300	174868840	3000	3000	3000	3000	0
161	20231124	155200	174868840	3000	3000	3000	3000	0
162	20231124	155100	174868840	3000	3000	3000	3000	0
163	20231124	155000	174868840	3000	3000	3000	3000	0
164	20231124	154900	174868840	3000	3000	3000	3000	0
165	20231124	154800	174868840	3000	3000	3000	3000	0
166	20231124	154700	174868840	3000	3000	3000	3000	0
167	20231124	154600	174868840	3000	3000	3000	3000	0
168	20231124	154500	174868840	3000	3000	3000	3000	0
169	20231124	154400	174868840	3000	3000	3000	3000	0
170	20231124	154300	174868840	3000	3000	3000	3000	0
171	20231124	154200	174868840	3000	3000	3000	3000	0
172	20231124	154100	174868840	3000	3000	3000	3000	0
173	20231124	154000	174868840	3000	3000	3000	3000	0
174	20231124	153900	174868840	3000	3000	3000	3000	0
175	20231124	153800	174868840	3000	3000	3000	3000	0
176	20231124	153700	174868840	3000	3000	3000	3000	0
177	20231124	153600	174868840	3000	3000	3000	3000	0
178	20231124	153500	174868840	3000	3000	3000	3000	0
179	20231124	153400	174868840	3000	3000	3000	3000	0
180	20231124	153300	174868840	3000	3000	3000	3000	0
181	20231124	153200	174868840	3000	3000	3000	3000	0
182	20231124	153100	174868840	3000	3000	3000	3000	366
183	20231124	153000	174868840	3000	3000	3000	3000	366
184	20231124	152900	173770840	2995	2995	2995	2995	0
185	20231124	152800	173770840	2995	2995	2995	2995	0
186	20231124	152700	173770840	2995	2995	2995	2995	0
187	20231124	152600	173770840	2995	2995	2995	2995	0
188	20231124	152500	173770840	2995	2995	2995	2995	0
189	20231124	152400	173770840	2995	2995	2995	2995	0
190	20231124	152300	173770840	2995	2995	2995	2995	0
191	20231124	152200	173770840	2995	2995	2995	2995	0
192	20231124	152100	173770840	2995	2995	2995	2995	0
193	20231124	152000	173770840	2995	2995	2995	2995	0
194	20231124	151900	173770840	2995	2995	2995	2995	0
195	20231124	151800	173770840	2995	2990	2995	2990	336
196	20231124	151700	172766165	2995	2995	2995	2995	0
197	20231124	151600	172766165	2995	2995	2995	2995	0
198	20231124	151500	172766165	2995	2990	2995	2990	73
199	20231124	151400	172547540	3000	3000	3000	3000	1004
200	20231124	151300	169535540	3000	3000	3000	3000	0
201	20231124	151200	169535540	3000	3000	3000	3000	100
202	20231124	151100	169235540	2995	2995	2995	2995	0
203	20231124	151000	169235540	2995	2995	2995	2995	0
204	20231124	150900	169235540	2995	2995	2995	2995	764
205	20231124	150800	166947360	2995	2995	2995	2995	1
206	20231124	150700	166944365	3000	3000	3000	3000	0
207	20231124	150600	166944365	3000	3000	3000	3000	0
208	20231124	150500	166944365	3000	3000	3000	3000	0
209	20231124	150400	166944365	3000	3000	3000	3000	0
210	20231124	150300	166944365	3000	3000	3000	3000	0
211	20231124	150200	166944365	3000	3000	3000	3000	0
212	20231124	150100	166944365	3000	3000	3000	3000	0
213	20231124	150000	166944365	3000	3000	3000	3000	0
214	20231124	145900	166944365	3000	3000	3000	3000	0
215	20231124	145800	166944365	3000	3000	3000	3000	0
216	20231124	145700	166944365	3000	3000	3000	3000	362
217	20231124	145600	165858365	3000	3000	3000	3000	0
218	20231124	145500	165858365	3000	3000	3000	3000	0
219	20231124	145400	165858365	3000	3000	3000	3000	638
220	20231124	145300	163944365	3000	3000	3000	3000	0
221	20231124	145200	163944365	3000	3000	3000	3000	0
222	20231124	145100	163944365	3000	3000	3000	3000	0
223	20231124	145000	163944365	3000	3000	3000	3000	10
224	20231124	144900	163914365	3000	2995	3000	2995	201
225	20231124	144800	163311370	2995	2995	2995	2995	0
226	20231124	144700	163311370	2995	2995	2995	2995	0
227	20231124	144600	163311370	2995	2995	2995	2995	0
228	20231124	144500	163311370	2995	2995	2995	2995	0
229	20231124	144400	163311370	2995	2995	2995	2995	0
230	20231124	144300	163311370	2995	2995	2995	2995	0
231	20231124	144200	163311370	2995	2995	2995	2995	0
232	20231124	144100	163311370	2995	2995	2995	2995	0
233	20231124	144000	163311370	2995	2995	2995	2995	0
234	20231124	143900	163311370	2995	2995	2995	2995	0
235	20231124	143800	163311370	2995	2995	2995	2995	1
236	20231124	143700	163308375	3000	3000	3000	3000	1
237	20231124	143600	163305375	3000	3000	3000	3000	5
238	20231124	143500	163290375	3000	3000	3000	3000	0
239	20231124	143400	163290375	3000	3000	3000	3000	0
240	20231124	143300	163290375	3000	3000	3000	3000	0
241	20231124	143200	163290375	3000	3000	3000	3000	0
242	20231124	143100	163290375	3000	3000	3000	3000	0
243	20231124	143000	163290375	3000	3000	3000	3000	0
244	20231124	142900	163290375	3000	3000	3000	3000	0
245	20231124	142800	163290375	3000	3000	3000	3000	0
246	20231124	142700	163290375	3000	3000	3000	3000	0
247	20231124	142600	163290375	3000	3000	3000	3000	3
248	20231124	142500	163281375	3000	3000	3000	3000	5
249	20231124	142400	163266375	3000	3000	3000	3000	7
250	20231124	142300	163245375	3000	3000	3000	3000	160
251	20231124	142200	162765375	3000	3000	3000	3000	0
252	20231124	142100	162765375	3000	3000	3000	2995	16
253	20231124	142000	162717425	3000	3000	3000	3000	11
254	20231124	141900	162684425	3000	3000	3000	3000	30
255	20231124	141800	162594425	3005	3005	3005	3005	0
256	20231124	141700	162594425	3005	3005	3005	3005	0
257	20231124	141600	162594425	3005	3005	3005	3005	1
258	20231124	141500	162591420	3005	3005	3005	3005	2
259	20231124	141400	162585410	3005	3005	3005	3005	660
260	20231124	141300	160602110	3005	3005	3005	3005	0
261	20231124	141200	160602110	3005	3005	3005	3005	0
262	20231124	141100	160602110	3005	3005	3005	3005	0
263	20231124	141000	160602110	3005	3005	3005	3005	0
264	20231124	140900	160602110	3005	3005	3005	3005	0
265	20231124	140800	160602110	3005	3005	3005	3005	0
266	20231124	140700	160602110	3005	3005	3005	3005	0
267	20231124	140600	160602110	3005	3005	3005	3005	0
268	20231124	140500	160602110	3005	3005	3005	3005	0
269	20231124	140400	160602110	3005	3005	3005	3005	1
270	20231124	140300	160599105	3005	3005	3005	3005	0
271	20231124	140200	160599105	3005	3005	3005	3005	0
272	20231124	140100	160599105	3005	3005	3005	3005	0
273	20231124	140000	160599105	3005	3005	3005	3005	0
274	20231124	135900	160599105	3005	3005	3005	3005	0
275	20231124	135800	160599105	3005	3005	3005	3005	0
276	20231124	135700	160599105	3005	3005	3005	3005	0
277	20231124	135600	160599105	3005	3005	3005	3005	0
278	20231124	135500	160599105	3005	3005	3005	3005	0
279	20231124	135400	160599105	3005	3005	3005	3005	0
280	20231124	135300	160599105	3005	3005	3005	3005	0
281	20231124	135200	160599105	3005	3005	3005	3005	0
282	20231124	135100	160599105	3005	3005	3005	3005	0
283	20231124	135000	160599105	3005	3005	3005	3005	0
284	20231124	134900	160599105	3005	3005	3005	3005	100
285	20231124	134800	160298605	3005	3005	3005	3005	0
286	20231124	134700	160298605	3005	3005	3005	3005	0
287	20231124	134600	160298605	3005	3005	3005	3005	0
288	20231124	134500	160298605	3005	3005	3005	3005	2
289	20231124	134400	160292595	3000	3000	3000	3000	0
290	20231124	134300	160292595	3000	3000	3000	3000	0
291	20231124	134200	160292595	3000	3000	3000	3000	0
292	20231124	134100	160292595	3000	3000	3000	3000	0
293	20231124	134000	160292595	3000	3000	3000	3000	0
294	20231124	133900	160292595	3000	3000	3000	3000	0
295	20231124	133800	160292595	3000	3000	3000	3000	0
296	20231124	133700	160292595	3000	3000	3000	3000	0
297	20231124	133600	160292595	3000	3000	3000	3000	100
298	20231124	133500	159992595	3010	3010	3010	3010	0
299	20231124	133400	159992595	3010	3005	3010	3005	2
300	20231124	133300	159986580	3005	3005	3005	3005	0
301	20231124	133200	159986580	3005	3005	3005	3005	0
302	20231124	133100	159986580	3005	3005	3005	3005	0
303	20231124	133000	159986580	3005	3005	3005	3005	0
304	20231124	132900	159986580	3005	3005	3005	3005	0
305	20231124	132800	159986580	3005	3005	3005	3005	0
306	20231124	132700	159986580	3005	3005	3005	3005	0
307	20231124	132600	159986580	3005	3005	3005	3005	0
308	20231124	132500	159986580	3005	3005	3005	3005	1
309	20231124	132400	159983575	3005	3005	3005	3005	0
310	20231124	132300	159983575	3005	3005	3005	3005	0
311	20231124	132200	159983575	3005	3005	3005	3005	1
312	20231124	132100	159980570	3000	3000	3000	3000	0
313	20231124	132000	159980570	3000	3000	3000	3000	0
314	20231124	131900	159980570	3000	3000	3000	3000	0
315	20231124	131800	159980570	3000	3000	3000	3000	0
316	20231124	131700	159980570	3000	3000	3000	3000	0
317	20231124	131600	159980570	3000	3005	3005	3000	120
318	20231124	131500	159620565	3010	3010	3010	3010	0
319	20231124	131400	159620565	3010	3010	3010	3010	0
320	20231124	131300	159620565	3010	3010	3010	3010	0
321	20231124	131200	159620565	3010	3010	3010	3010	0
322	20231124	131100	159620565	3010	3010	3010	3010	1
323	20231124	131000	159617555	3005	3005	3005	3005	2
324	20231124	130900	159611545	3000	3005	3005	3000	9000
325	20231124	130800	132611195	3005	3005	3005	3005	0
326	20231124	130700	132611195	3005	3005	3005	3005	0
327	20231124	130600	132611195	3005	3005	3005	3005	0
328	20231124	130500	132611195	3005	3005	3005	3005	0
329	20231124	130400	132611195	3005	3005	3005	3005	0
330	20231124	130300	132611195	3005	3005	3005	3005	0
331	20231124	130200	132611195	3005	3005	3005	3005	0
332	20231124	130100	132611195	3005	3005	3005	3005	50
333	20231124	130000	132460945	3010	3010	3010	3010	25
334	20231124	125900	132385695	3010	3010	3010	3010	0
335	20231124	125800	132385695	3010	3010	3010	3010	0
336	20231124	125700	132385695	3010	3010	3010	3010	0
337	20231124	125600	132385695	3010	3010	3010	3010	0
338	20231124	125500	132385695	3010	3010	3010	3010	0
339	20231124	125400	132385695	3010	3010	3010	3010	0
340	20231124	125300	132385695	3010	3010	3010	3010	0
341	20231124	125200	132385695	3010	3010	3010	3010	0
342	20231124	125100	132385695	3010	3010	3010	3010	0
343	20231124	125000	132385695	3010	3010	3010	3010	0
344	20231124	124900	132385695	3010	3010	3010	3010	0
345	20231124	124800	132385695	3010	3010	3010	3010	0
346	20231124	124700	132385695	3010	3010	3010	3010	0
347	20231124	124600	132385695	3010	3010	3010	3010	0
348	20231124	124500	132385695	3010	3010	3010	3010	0
349	20231124	124400	132385695	3010	3010	3010	3010	0
350	20231124	124300	132385695	3010	3010	3010	3010	0
351	20231124	124200	132385695	3010	3010	3010	3010	0
352	20231124	124100	132385695	3010	3010	3010	3010	1
353	20231124	124000	132382685	3005	3000	3005	3000	840
354	20231124	123900	129862660	3000	3000	3000	3000	0
355	20231124	123800	129862660	3000	3005	3005	3000	166
356	20231124	123700	129364655	3005	3005	3005	3005	1
357	20231124	123600	129361650	3000	3000	3000	3000	0
358	20231124	123500	129361650	3000	3000	3000	3000	46
359	20231124	123400	129223650	3000	3005	3005	3000	9000
360	20231124	123300	102217305	3010	3010	3010	3010	0
361	20231124	123200	102217305	3010	3010	3010	3010	0
362	20231124	123100	102217305	3010	3010	3010	3010	0
363	20231124	123000	102217305	3010	3010	3010	3010	0
364	20231124	122900	102217305	3010	3010	3010	3010	0
365	20231124	122800	102217305	3010	3010	3010	3010	3
366	20231124	122700	102208275	3010	3010	3010	3010	4
367	20231124	122600	102196235	3010	3005	3010	3005	180
368	20231124	122500	101654450	3005	3005	3005	3005	8
369	20231124	122400	101630410	3005	3005	3005	3005	8
370	20231124	122300	101606370	3005	3005	3005	3005	9
371	20231124	122200	101579325	3005	3005	3005	3000	2007
372	20231124	122100	95558065	3010	3010	3010	3010	2333
373	20231124	122000	88535735	3005	3005	3005	3005	672
374	20231124	121900	86516375	3000	3005	3005	3000	10152
375	20231124	121800	56059620	3005	3000	3005	3000	362
376	20231124	121700	54973545	3000	3000	3000	3000	0
377	20231124	121600	54973545	3000	3000	3000	3000	0
378	20231124	121500	54973545	3000	3000	3000	3000	0
379	20231124	121400	54973545	3000	3000	3000	3000	0
380	20231124	121300	54973545	3000	3000	3000	3000	0
381	20231124	121200	54973545	3000	3000	3000	3000	0
382	20231124	121100	54973545	3000	3000	3000	3000	0
383	20231124	121000	54973545	3000	3000	3000	3000	0
384	20231124	120900	54973545	3000	3000	3000	3000	0
385	20231124	120800	54973545	3000	3000	3000	3000	2654
386	20231124	120700	47011545	3000	3000	3000	3000	0
387	20231124	120600	47011545	3000	3000	3000	3000	879
388	20231124	120500	44374545	3000	3000	3000	3000	0
389	20231124	120400	44374545	3000	3000	3000	3000	0
390	20231124	120300	44374545	3000	3000	3000	3000	0
391	20231124	120200	44374545	3000	3000	3000	3000	0
392	20231124	120100	44374545	3000	3000	3000	3000	0
393	20231124	120000	44374545	3000	3000	3000	3000	0
394	20231124	115900	44374545	3000	3000	3000	3000	0
395	20231124	115800	44374545	3000	3000	3000	3000	0
396	20231124	115700	44374545	3000	3000	3000	3000	0
397	20231124	115600	44374545	3000	3000	3000	3000	0
398	20231124	115500	44374545	3000	3000	3000	3000	0
399	20231124	115400	44374545	3000	3000	3000	3000	0
400	20231124	115300	44374545	3000	3000	3000	3000	0
401	20231124	115200	44374545	3000	3000	3000	3000	0
402	20231124	115100	44374545	3000	3000	3000	3000	0
403	20231124	115000	44374545	3000	3000	3000	3000	0
404	20231124	114900	44374545	3000	3000	3000	3000	10
405	20231124	114800	44344545	3000	3000	3000	3000	0
406	20231124	114700	44344545	3000	3000	3000	3000	0
407	20231124	114600	44344545	3000	3000	3000	3000	0
408	20231124	114500	44344545	3000	3000	3000	3000	0
409	20231124	114400	44344545	3000	3000	3000	3000	104
410	20231124	114300	44032545	3000	3000	3000	3000	0
411	20231124	114200	44032545	3000	3000	3000	3000	0
412	20231124	114100	44032545	3000	3000	3000	3000	0
413	20231124	114000	44032545	3000	3000	3000	3000	0
414	20231124	113900	44032545	3000	3000	3000	3000	0
415	20231124	113800	44032545	3000	3000	3000	3000	0
416	20231124	113700	44032545	3000	3000	3000	3000	0
417	20231124	113600	44032545	3000	3000	3000	3000	0
418	20231124	113500	44032545	3000	3000	3000	3000	0
419	20231124	113400	44032545	3000	3000	3000	3000	0
420	20231124	113300	44032545	3000	3000	3000	3000	440
421	20231124	113200	42712545	3000	3000	3000	3000	0
422	20231124	113100	42712545	3000	3000	3000	3000	0
423	20231124	113000	42712545	3000	3000	3000	3000	0
424	20231124	112900	42712545	3000	3000	3000	3000	0
425	20231124	112800	42712545	3000	3000	3000	3000	0
426	20231124	112700	42712545	3000	3000	3000	3000	0
427	20231124	112600	42712545	3000	3000	3000	3000	0
428	20231124	112500	42712545	3000	3000	3000	3000	0
429	20231124	112400	42712545	3000	3000	3000	3000	0
430	20231124	112300	42712545	3000	3000	3000	3000	0
431	20231124	112200	42712545	3000	3000	3000	3000	0
432	20231124	112100	42712545	3000	3000	3000	3000	0
433	20231124	112000	42712545	3000	3000	3000	3000	0
434	20231124	111900	42712545	3000	3000	3000	3000	0
435	20231124	111800	42712545	3000	3000	3000	3000	0
436	20231124	111700	42712545	3000	3000	3000	3000	0
437	20231124	111600	42712545	3000	3000	3000	3000	0
438	20231124	111500	42712545	3000	3000	3000	3000	0
439	20231124	111400	42712545	3000	3000	3000	3000	0
440	20231124	111300	42712545	3000	3000	3000	3000	0
441	20231124	111200	42712545	3000	3000	3000	3000	0
442	20231124	111100	42712545	3000	3000	3000	3000	0
443	20231124	111000	42712545	3000	3000	3000	3000	0
444	20231124	110900	42712545	3000	3000	3000	3000	0
445	20231124	110800	42712545	3000	3000	3000	3000	0
446	20231124	110700	42712545	3000	3000	3000	3000	0
447	20231124	110600	42712545	3000	3000	3000	3000	0
448	20231124	110500	42712545	3000	3000	3000	3000	0
449	20231124	110400	42712545	3000	3000	3000	3000	0
450	20231124	110300	42712545	3000	3000	3000	3000	0
451	20231124	110200	42712545	3000	3000	3000	3000	1
452	20231124	110100	42709545	2990	2990	2990	2990	0
453	20231124	110000	42709545	2990	2995	2995	2990	30
454	20231124	105900	42619835	3000	3000	3000	3000	0
455	20231124	105800	42619835	3000	3000	3000	3000	0
456	20231124	105700	42619835	3000	3000	3000	3000	0
457	20231124	105600	42619835	3000	3000	3000	3000	60
458	20231124	105500	42439835	3005	3005	3005	3005	0
459	20231124	105400	42439835	3005	3005	3005	3005	0
460	20231124	105300	42439835	3005	3005	3005	3005	0
461	20231124	105200	42439835	3005	3005	3005	3005	0
462	20231124	105100	42439835	3005	3005	3005	3005	0
463	20231124	105000	42439835	3005	3005	3005	3005	0
464	20231124	104900	42439835	3005	3005	3005	3005	0
465	20231124	104800	42439835	3005	3005	3005	3005	0
466	20231124	104700	42439835	3005	3005	3005	3005	0
467	20231124	104600	42439835	3005	3005	3005	3005	0
468	20231124	104500	42439835	3005	3005	3005	3005	0
469	20231124	104400	42439835	3005	3005	3005	3005	0
470	20231124	104300	42439835	3005	3005	3005	3005	0
471	20231124	104200	42439835	3005	3005	3005	3005	1
472	20231124	104100	42436830	2985	3000	3000	2985	1910
473	20231124	104000	36728370	3005	3005	3005	3005	7
474	20231124	103900	36707335	3005	3005	3005	3005	0
475	20231124	103800	36707335	3005	3005	3005	3005	0
476	20231124	103700	36707335	3005	3005	3005	3005	0
477	20231124	103600	36707335	3005	3005	3005	3005	0
478	20231124	103500	36707335	3005	3005	3005	3005	0
479	20231124	103400	36707335	3005	3005	3005	3005	326
480	20231124	103300	35727705	3010	3010	3010	3010	0
481	20231124	103200	35727705	3010	3010	3010	3010	0
482	20231124	103100	35727705	3010	3010	3010	3010	10
483	20231124	103000	35697605	3010	3010	3010	3010	0
484	20231124	102900	35697605	3010	3010	3010	3010	0
485	20231124	102800	35697605	3010	3010	3010	3010	0
486	20231124	102700	35697605	3010	3010	3010	3010	0
487	20231124	102600	35697605	3010	3010	3010	3010	0
488	20231124	102500	35697605	3010	3010	3010	3010	2
489	20231124	102400	35691585	3010	3010	3010	3010	20
490	20231124	102300	35631385	3010	3010	3010	3010	90
491	20231124	102200	35360485	3010	3010	3010	3010	2
492	20231124	102100	35354465	3010	3010	3010	3010	0
493	20231124	102000	35354465	3010	3010	3010	3010	0
494	20231124	101900	35354465	3010	3010	3010	3010	0
495	20231124	101800	35354465	3010	2990	3010	2990	1796
496	20231124	101700	29978670	2990	2995	2995	2990	2004
497	20231124	101600	23985590	3005	3005	3005	3005	0
498	20231124	101500	23985590	3005	3005	3005	3005	4
499	20231124	101400	23973570	3005	3005	3005	3005	0
500	20231124	101300	23973570	3005	3005	3005	3005	1
501	20231124	101200	23970565	3005	3005	3005	3005	4
502	20231124	101100	23958545	3005	3005	3005	3005	7
503	20231124	101000	23937510	3005	3005	3005	3005	1
504	20231124	100900	23934505	3000	3000	3000	3000	0
505	20231124	100800	23934505	3000	3000	3000	3000	158
506	20231124	100700	23460505	3000	3000	3000	3000	0
507	20231124	100600	23460505	3000	3000	3000	3000	2
508	20231124	100500	23454505	2990	3000	3000	2990	391
509	20231124	100400	22285405	2990	2995	2995	2990	1000
510	20231124	100300	19295350	3000	3000	3000	3000	700
511	20231124	100200	17195350	3000	3000	3000	2990	160
512	20231124	100100	16716140	3000	3000	3000	3000	0
513	20231124	100000	16716140	3000	3005	3005	3000	65
514	20231124	095900	16521065	3005	2995	3005	2995	401
515	20231124	095800	15320060	2990	3005	3005	2990	1000
516	20231124	095700	12325720	3005	3005	3005	3005	0
517	20231124	095600	12325720	3005	3005	3005	3005	1
518	20231124	095500	12322715	3005	3005	3005	3005	0
519	20231124	095400	12322715	3005	3005	3005	3005	0
520	20231124	095300	12322715	3005	3005	3005	3005	0
521	20231124	095200	12322715	3005	3005	3005	3005	0
522	20231124	095100	12322715	3005	3005	3005	3005	3
523	20231124	095000	12313700	3005	3005	3005	3005	5
524	20231124	094900	12298675	3005	3005	3005	3005	7
525	20231124	094800	12277640	3005	3005	3005	3005	6
526	20231124	094700	12259610	3005	3005	3005	3005	6
527	20231124	094600	12241580	3005	3005	3005	3005	582
528	20231124	094500	10492670	2990	3005	3005	2990	2000
529	20231124	094400	4502595	3010	3010	3010	3010	0
530	20231124	094300	4502595	3010	3010	3010	3010	0
531	20231124	094200	4502595	3010	3010	3010	3010	0
532	20231124	094100	4502595	3010	3010	3010	3010	597
533	20231124	094000	2705625	3010	3010	3010	3010	25
534	20231124	093900	2630375	3005	3005	3005	3005	4
535	20231124	093800	2618355	3005	3005	3005	2995	5
536	20231124	093700	2603345	3010	3010	3010	3010	0
537	20231124	093600	2603345	3010	3010	3010	3010	0
538	20231124	093500	2603345	3010	3010	3010	3010	0
539	20231124	093400	2603345	3010	3010	3010	3010	0
540	20231124	093300	2603345	3010	3010	3010	3010	13
541	20231124	093200	2564215	3005	3005	3005	3005	50
542	20231124	093100	2413965	3005	3005	3005	3005	48
543	20231124	093000	2269725	3005	3005	3005	3005	0
544	20231124	092900	2269725	3005	3005	3005	3005	100
545	20231124	092800	1969225	3005	3005	3005	3005	0
546	20231124	092700	1969225	3005	3005	3005	3005	53
547	20231124	092600	1809960	3005	3005	3005	3005	50
548	20231124	092500	1659710	3005	3000	3005	3000	310
549	20231124	092400	728165	2995	3000	3000	2995	41
550	20231124	092300	605285	3005	3005	3005	3005	0
551	20231124	092200	605285	3005	3005	3005	3005	0
552	20231124	092100	605285	3005	3005	3005	3005	0
553	20231124	092000	605285	3005	3005	3005	3005	0
554	20231124	091900	605285	3005	3005	3005	3005	0
555	20231124	091800	605285	3005	3005	3005	3005	0
556	20231124	091700	605285	3005	3005	3005	3005	0
557	20231124	091600	605285	3005	3005	3005	3005	0
558	20231124	091500	605285	3005	3005	3005	3005	0
559	20231124	091400	605285	3005	3005	3005	3005	0
560	20231124	091300	605285	3005	3005	3005	3005	0
561	20231124	091200	605285	3005	3005	3005	3005	1
562	20231124	091100	602280	3010	3010	3010	3010	0
563	20231124	091000	602280	3010	3010	3010	3010	8
564	20231124	090900	578200	3010	3010	3010	3010	0
565	20231124	090800	578200	3010	3010	3010	3010	7
566	20231124	090700	557130	3010	3010	3010	3010	0
567	20231124	090600	557130	3010	3010	3010	3010	0
568	20231124	090500	557130	3010	3010	3010	3010	2
569	20231124	090400	551110	3010	3010	3010	3010	0
570	20231124	090300	551110	3010	3010	3010	3010	1
571	20231124	090200	548100	3010	3010	3015	3010	44
572	20231124	090100	415610	2990	2990	2990	2990	0
573	20231124	090000	415610	2990	2990	2990	2990	139