KissMeData/007530/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184700	52466585	2960	2960	2960	2960	1302
3	20231121	184600	52466585	2960	2960	2960	2960	0
4	20231121	184500	52466585	2960	2960	2960	2960	0
5	20231121	184400	52466585	2960	2960	2960	2960	0
6	20231121	184300	52466585	2960	2960	2960	2960	0
7	20231121	184200	52466585	2960	2960	2960	2960	0
8	20231121	184100	52466585	2960	2960	2960	2960	0
9	20231121	184000	52466585	2960	2960	2960	2960	0
10	20231121	183900	52466585	2960	2960	2960	2960	0
11	20231121	183800	52466585	2960	2960	2960	2960	0
12	20231121	183700	52466585	2960	2960	2960	2960	0
13	20231121	183600	52466585	2960	2960	2960	2960	0
14	20231121	183500	52466585	2960	2960	2960	2960	0
15	20231121	183400	52466585	2960	2960	2960	2960	0
16	20231121	183300	52466585	2960	2960	2960	2960	0
17	20231121	183200	52466585	2960	2960	2960	2960	0
18	20231121	183100	52466585	2960	2960	2960	2960	0
19	20231121	183000	52466585	2960	2960	2960	2960	0
20	20231121	182900	52466585	2960	2960	2960	2960	0
21	20231121	182800	52466585	2960	2960	2960	2960	0
22	20231121	182700	52466585	2960	2960	2960	2960	0
23	20231121	182600	52466585	2960	2960	2960	2960	0
24	20231121	182500	52466585	2960	2960	2960	2960	0
25	20231121	182400	52466585	2960	2960	2960	2960	0
26	20231121	182300	52466585	2960	2960	2960	2960	0
27	20231121	182200	52466585	2960	2960	2960	2960	0
28	20231121	182100	52466585	2960	2960	2960	2960	0
29	20231121	182000	52466585	2960	2960	2960	2960	0
30	20231121	181900	52466585	2960	2960	2960	2960	0
31	20231121	181800	52466585	2960	2960	2960	2960	0
32	20231121	181700	52466585	2960	2960	2960	2960	1302
33	20231121	181600	52466585	2960	2960	2960	2960	0
34	20231121	181500	52466585	2960	2960	2960	2960	0
35	20231121	181400	52466585	2960	2960	2960	2960	0
36	20231121	181300	52466585	2960	2960	2960	2960	0
37	20231121	181200	52466585	2960	2960	2960	2960	0
38	20231121	181100	52466585	2960	2960	2960	2960	0
39	20231121	181000	52466585	2960	2960	2960	2960	0
40	20231121	180900	52466585	2960	2960	2960	2960	0
41	20231121	180800	52466585	2960	2960	2960	2960	0
42	20231121	180700	52466585	2960	2960	2960	2960	0
43	20231121	180600	52466585	2960	2960	2960	2960	0
44	20231121	180500	52466585	2960	2960	2960	2960	0
45	20231121	180400	52466585	2960	2960	2960	2960	0
46	20231121	180300	52466585	2960	2960	2960	2960	0
47	20231121	180200	52466585	2960	2960	2960	2960	0
48	20231121	180100	52466585	2960	2960	2960	2960	0
49	20231121	180000	52466585	2960	2960	2960	2960	0
50	20231121	175900	52466585	2960	2960	2960	2960	0
51	20231121	175800	52466585	2960	2960	2960	2960	0
52	20231121	175700	52466585	2960	2960	2960	2960	0
53	20231121	175600	52466585	2960	2960	2960	2960	0
54	20231121	175500	52466585	2960	2960	2960	2960	0
55	20231121	175400	52466585	2960	2960	2960	2960	0
56	20231121	175300	52466585	2960	2960	2960	2960	0
57	20231121	175200	52466585	2960	2960	2960	2960	0
58	20231121	175100	52466585	2960	2960	2960	2960	0
59	20231121	175000	52466585	2960	2960	2960	2960	0
60	20231121	174900	52466585	2960	2960	2960	2960	0
61	20231121	174800	52466585	2960	2960	2960	2960	0
62	20231121	174700	52466585	2960	2960	2960	2960	1302
63	20231121	174600	52466585	2960	2960	2960	2960	0
64	20231121	174500	52466585	2960	2960	2960	2960	0
65	20231121	174400	52466585	2960	2960	2960	2960	0
66	20231121	174300	52466585	2960	2960	2960	2960	0
67	20231121	174200	52466585	2960	2960	2960	2960	0
68	20231121	174100	52466585	2960	2960	2960	2960	0
69	20231121	174000	52466585	2960	2960	2960	2960	0
70	20231121	173900	52466585	2960	2960	2960	2960	0
71	20231121	173800	52466585	2960	2960	2960	2960	0
72	20231121	173700	52466585	2960	2960	2960	2960	0
73	20231121	173600	52466585	2960	2960	2960	2960	0
74	20231121	173500	52466585	2960	2960	2960	2960	0
75	20231121	173400	52466585	2960	2960	2960	2960	0
76	20231121	173300	52466585	2960	2960	2960	2960	0
77	20231121	173200	52466585	2960	2960	2960	2960	0
78	20231121	173100	52466585	2960	2960	2960	2960	0
79	20231121	173000	52466585	2960	2960	2960	2960	0
80	20231121	172900	52466585	2960	2960	2960	2960	0
81	20231121	172800	52466585	2960	2960	2960	2960	0
82	20231121	172700	52466585	2960	2960	2960	2960	0
83	20231121	172600	52466585	2960	2960	2960	2960	0
84	20231121	172500	52466585	2960	2960	2960	2960	0
85	20231121	172400	52466585	2960	2960	2960	2960	0
86	20231121	172300	52466585	2960	2960	2960	2960	0
87	20231121	172200	52466585	2960	2960	2960	2960	0
88	20231121	172100	52466585	2960	2960	2960	2960	0
89	20231121	172000	52466585	2960	2960	2960	2960	0
90	20231121	171900	52466585	2960	2960	2960	2960	0
91	20231121	171800	52466585	2960	2960	2960	2960	0
92	20231121	171700	52466585	2960	2960	2960	2960	1302
93	20231121	171600	52466585	2960	2960	2960	2960	0
94	20231121	171500	52466585	2960	2960	2960	2960	0
95	20231121	171400	52466585	2960	2960	2960	2960	0
96	20231121	171300	52466585	2960	2960	2960	2960	0
97	20231121	171200	52466585	2960	2960	2960	2960	0
98	20231121	171100	52466585	2960	2960	2960	2960	0
99	20231121	171000	52466585	2960	2960	2960	2960	0
100	20231121	170900	52466585	2960	2960	2960	2960	0
101	20231121	170800	52466585	2960	2960	2960	2960	0
102	20231121	170700	52466585	2960	2960	2960	2960	0
103	20231121	170600	52466585	2960	2960	2960	2960	0
104	20231121	170500	52466585	2960	2960	2960	2960	0
105	20231121	170400	52466585	2960	2960	2960	2960	0
106	20231121	170300	52466585	2960	2960	2960	2960	0
107	20231121	170200	52466585	2960	2960	2960	2960	0
108	20231121	170100	52466585	2960	2960	2960	2960	0
109	20231121	170000	52466585	2960	2960	2960	2960	0
110	20231121	165900	52466585	2960	2960	2960	2960	0
111	20231121	165800	52466585	2960	2960	2960	2960	0
112	20231121	165700	52466585	2960	2960	2960	2960	0
113	20231121	165600	52466585	2960	2960	2960	2960	0
114	20231121	165500	52466585	2960	2960	2960	2960	0
115	20231121	165400	52466585	2960	2960	2960	2960	0
116	20231121	165300	52466585	2960	2960	2960	2960	0
117	20231121	165200	52466585	2960	2960	2960	2960	0
118	20231121	165100	52466585	2960	2960	2960	2960	0
119	20231121	165000	52466585	2960	2960	2960	2960	0
120	20231121	164900	52466585	2960	2960	2960	2960	0
121	20231121	164800	52466585	2960	2960	2960	2960	0
122	20231121	164700	52466585	2960	2960	2960	2960	1302
123	20231121	164600	52466585	2960	2960	2960	2960	0
124	20231121	164500	52466585	2960	2960	2960	2960	0
125	20231121	164400	52466585	2960	2960	2960	2960	0
126	20231121	164300	52466585	2960	2960	2960	2960	0
127	20231121	164200	52466585	2960	2960	2960	2960	0
128	20231121	164100	52466585	2960	2960	2960	2960	0
129	20231121	164000	52466585	2960	2960	2960	2960	0
130	20231121	163900	52466585	2960	2960	2960	2960	0
131	20231121	163800	52466585	2960	2960	2960	2960	0
132	20231121	163700	52466585	2960	2960	2960	2960	0
133	20231121	163600	52466585	2960	2960	2960	2960	0
134	20231121	163500	52466585	2960	2960	2960	2960	0
135	20231121	163400	52466585	2960	2960	2960	2960	0
136	20231121	163300	52466585	2960	2960	2960	2960	0
137	20231121	163200	52466585	2960	2960	2960	2960	0
138	20231121	163100	52466585	2960	2960	2960	2960	0
139	20231121	163000	52466585	2960	2960	2960	2960	0
140	20231121	162900	52466585	2960	2960	2960	2960	0
141	20231121	162800	52466585	2960	2960	2960	2960	0
142	20231121	162700	52466585	2960	2960	2960	2960	0
143	20231121	162600	52466585	2960	2960	2960	2960	0
144	20231121	162500	52466585	2960	2960	2960	2960	0
145	20231121	162400	52466585	2960	2960	2960	2960	0
146	20231121	162300	52466585	2960	2960	2960	2960	0
147	20231121	162200	52466585	2960	2960	2960	2960	0
148	20231121	162100	52466585	2960	2960	2960	2960	0
149	20231121	162000	52466585	2960	2960	2960	2960	0
150	20231121	161900	52466585	2960	2960	2960	2960	0
151	20231121	161800	52466585	2960	2960	2960	2960	0
152	20231121	161700	52466585	2960	2960	2960	2960	1302
153	20231121	161600	52466585	2960	2960	2960	2960	0
154	20231121	161500	52466585	2960	2960	2960	2960	0
155	20231121	161400	52466585	2960	2960	2960	2960	0
156	20231121	161300	52466585	2960	2960	2960	2960	0
157	20231121	161200	52466585	2960	2960	2960	2960	0
158	20231121	161100	52466585	2960	2960	2960	2960	0
159	20231121	161000	52466585	2960	2960	2960	2960	0
160	20231121	160900	52466585	2960	2960	2960	2960	0
161	20231121	160800	52466585	2960	2960	2960	2960	0
162	20231121	160700	52466585	2960	2960	2960	2960	0
163	20231121	160600	52466585	2960	2960	2960	2960	0
164	20231121	160500	52466585	2960	2960	2960	2960	0
165	20231121	160400	52466585	2960	2960	2960	2960	0
166	20231121	160300	52466585	2960	2960	2960	2960	0
167	20231121	160200	52466585	2960	2960	2960	2960	0
168	20231121	160100	52466585	2960	2960	2960	2960	0
169	20231121	160000	52466585	2960	2960	2960	2960	0
170	20231121	155900	52466585	2960	2960	2960	2960	0
171	20231121	155800	52466585	2960	2960	2960	2960	0
172	20231121	155700	52466585	2960	2960	2960	2960	0
173	20231121	155600	52466585	2960	2960	2960	2960	0
174	20231121	155500	52466585	2960	2960	2960	2960	0
175	20231121	155400	52466585	2960	2960	2960	2960	0
176	20231121	155300	52466585	2960	2960	2960	2960	0
177	20231121	155200	52466585	2960	2960	2960	2960	0
178	20231121	155100	52466585	2960	2960	2960	2960	0
179	20231121	155000	52466585	2960	2960	2960	2960	0
180	20231121	154900	52466585	2960	2960	2960	2960	0
181	20231121	154800	52466585	2960	2960	2960	2960	0
182	20231121	154700	52466585	2960	2960	2960	2960	1302
183	20231121	154600	52466585	2960	2960	2960	2960	0
184	20231121	154500	52466585	2960	2960	2960	2960	0
185	20231121	154400	52466585	2960	2960	2960	2960	0
186	20231121	154300	52466585	2960	2960	2960	2960	0
187	20231121	154200	52466585	2960	2960	2960	2960	0
188	20231121	154100	52466585	2960	2960	2960	2960	0
189	20231121	154000	52466585	2960	2960	2960	2960	0
190	20231121	153900	52466585	2960	2960	2960	2960	0
191	20231121	153800	52466585	2960	2960	2960	2960	0
192	20231121	153700	52466585	2960	2960	2960	2960	0
193	20231121	153600	52466585	2960	2960	2960	2960	0
194	20231121	153500	52466585	2960	2960	2960	2960	0
195	20231121	153400	52466585	2960	2960	2960	2960	0
196	20231121	153300	52466585	2960	2960	2960	2960	0
197	20231121	153200	52466585	2960	2960	2960	2960	0
198	20231121	153100	52466585	2960	2960	2960	2960	0
199	20231121	153000	52466585	2960	2960	2960	2960	1302
200	20231121	152900	48612665	2965	2965	2965	2965	0
201	20231121	152800	48612665	2965	2965	2965	2965	0
202	20231121	152700	48612665	2965	2965	2965	2965	0
203	20231121	152600	48612665	2965	2965	2965	2965	0
204	20231121	152500	48612665	2965	2965	2965	2965	0
205	20231121	152400	48612665	2965	2965	2965	2965	0
206	20231121	152300	48612665	2965	2965	2965	2965	0
207	20231121	152200	48612665	2965	2965	2965	2965	0
208	20231121	152100	48612665	2965	2965	2965	2965	0
209	20231121	152000	48612665	2965	2965	2965	2965	0
210	20231121	151900	48612665	2965	2965	2965	2965	100
211	20231121	151800	48316165	2990	2990	2990	2990	100
212	20231121	151700	48017165	2990	2985	2990	2985	105
213	20231121	151600	47703715	2985	2985	2985	2985	200
214	20231121	151500	47106715	2985	2985	2985	2985	205
215	20231121	151400	46494790	2985	2985	2985	2985	0
216	20231121	151300	46494790	2985	2985	2985	2985	0
217	20231121	151200	46494790	2985	2985	2985	2985	3
218	20231121	151100	46485835	2985	2985	2985	2985	1
219	20231121	151000	46482850	2985	2985	2985	2985	0
220	20231121	150900	46482850	2985	2975	2985	2975	5
221	20231121	150800	46467965	2985	2975	2985	2975	1000
222	20231121	150700	43487335	2975	2975	2975	2975	50
223	20231121	150600	43338585	2980	2980	2980	2980	0
224	20231121	150500	43338585	2980	2980	2980	2980	101
225	20231121	150400	43037605	2985	2985	2985	2985	0
226	20231121	150300	43037605	2985	2985	2985	2985	0
227	20231121	150200	43037605	2985	2985	2985	2985	0
228	20231121	150100	43037605	2985	2985	2985	2985	0
229	20231121	150000	43037605	2985	2985	2985	2985	0
230	20231121	145900	43037605	2985	2985	2985	2985	0
231	20231121	145800	43037605	2985	2985	2985	2985	0
232	20231121	145700	43037605	2985	2985	2985	2985	0
233	20231121	145600	43037605	2985	2985	2985	2985	0
234	20231121	145500	43037605	2985	2985	2985	2985	2
235	20231121	145400	43031635	2985	2985	2985	2985	0
236	20231121	145300	43031635	2985	2985	2985	2985	0
237	20231121	145200	43031635	2985	2975	2985	2975	203
238	20231121	145100	42427095	2975	2975	2975	2975	0
239	20231121	145000	42427095	2975	2970	2975	2970	8
240	20231121	144900	42403325	2980	2980	2980	2980	0
241	20231121	144800	42403325	2980	2980	2980	2980	0
242	20231121	144700	42403325	2980	2980	2980	2980	3
243	20231121	144600	42394385	2980	2980	2980	2980	0
244	20231121	144500	42394385	2980	2980	2980	2980	0
245	20231121	144400	42394385	2980	2980	2980	2980	0
246	20231121	144300	42394385	2980	2980	2980	2980	0
247	20231121	144200	42394385	2980	2980	2980	2980	0
248	20231121	144100	42394385	2980	2980	2980	2980	0
249	20231121	144000	42394385	2980	2980	2980	2980	0
250	20231121	143900	42394385	2980	2980	2980	2980	2
251	20231121	143800	42388425	2980	2980	2980	2980	0
252	20231121	143700	42388425	2980	2980	2980	2980	0
253	20231121	143600	42388425	2980	2980	2980	2980	0
254	20231121	143500	42388425	2980	2980	2980	2980	0
255	20231121	143400	42388425	2980	2980	2980	2980	0
256	20231121	143300	42388425	2980	2980	2980	2980	5
257	20231121	143200	42373525	2980	2980	2980	2980	0
258	20231121	143100	42373525	2980	2980	2980	2980	0
259	20231121	143000	42373525	2980	2980	2980	2980	8
260	20231121	142900	42349685	2980	2980	2980	2980	2
261	20231121	142800	42343725	2980	2980	2980	2980	0
262	20231121	142700	42343725	2980	2980	2980	2980	1
263	20231121	142600	42340745	2975	2980	2980	2975	69
264	20231121	142500	42135130	2980	2980	2980	2980	0
265	20231121	142400	42135130	2980	2980	2980	2980	0
266	20231121	142300	42135130	2980	2980	2980	2980	0
267	20231121	142200	42135130	2980	2980	2980	2980	0
268	20231121	142100	42135130	2980	2980	2980	2980	1
269	20231121	142000	42132150	2980	2980	2980	2980	68
270	20231121	141900	41929510	2975	2975	2975	2975	0
271	20231121	141800	41929510	2975	2975	2975	2975	0
272	20231121	141700	41929510	2975	2975	2975	2975	0
273	20231121	141600	41929510	2975	2975	2975	2975	0
274	20231121	141500	41929510	2975	2975	2975	2975	0
275	20231121	141400	41929510	2975	2975	2975	2975	0
276	20231121	141300	41929510	2975	2975	2975	2975	336
277	20231121	141200	40929910	2975	2975	2975	2975	0
278	20231121	141100	40929910	2975	2975	2975	2975	0
279	20231121	141000	40929910	2975	2975	2975	2975	0
280	20231121	140900	40929910	2975	2975	2975	2975	2
281	20231121	140800	40923960	2955	2955	2955	2955	0
282	20231121	140700	40923960	2955	2955	2955	2955	0
283	20231121	140600	40923960	2955	2955	2955	2955	0
284	20231121	140500	40923960	2955	2955	2955	2955	0
285	20231121	140400	40923960	2955	2955	2955	2955	0
286	20231121	140300	40923960	2955	2955	2955	2955	7
287	20231121	140200	40903275	2935	2935	2935	2935	0
288	20231121	140100	40903275	2935	2935	2935	2935	0
289	20231121	140000	40903275	2935	2935	2935	2935	0
290	20231121	135900	40903275	2935	2935	2935	2935	0
291	20231121	135800	40903275	2935	2935	2935	2935	0
292	20231121	135700	40903275	2935	2935	2935	2935	0
293	20231121	135600	40903275	2935	2935	2935	2935	0
294	20231121	135500	40903275	2935	2935	2935	2935	100
295	20231121	135400	40609775	2965	2965	2965	2965	0
296	20231121	135300	40609775	2965	2965	2965	2965	0
297	20231121	135200	40609775	2965	2965	2965	2965	2
298	20231121	135100	40603845	2965	2975	2975	2915	2021
299	20231121	135000	34654765	2975	2975	2975	2975	3
300	20231121	134900	34645840	2955	2955	2955	2955	0
301	20231121	134800	34645840	2955	2960	2960	2955	800
302	20231121	134700	32280695	2955	2975	2975	2955	1000
303	20231121	134600	29316965	2990	2990	2990	2990	0
304	20231121	134500	29316965	2990	2990	2990	2990	10
305	20231121	134400	29287065	2975	2980	2980	2975	1000
306	20231121	134300	26312025	2980	2980	2980	2980	0
307	20231121	134200	26312025	2980	2980	2980	2980	0
308	20231121	134100	26312025	2980	2980	2980	2980	0
309	20231121	134000	26312025	2980	2980	2980	2980	0
310	20231121	133900	26312025	2980	2980	2980	2980	0
311	20231121	133800	26312025	2980	2980	2980	2980	0
312	20231121	133700	26312025	2980	2980	2980	2980	0
313	20231121	133600	26312025	2980	2980	2980	2980	0
314	20231121	133500	26312025	2980	2980	2980	2980	0
315	20231121	133400	26312025	2980	2980	2980	2980	0
316	20231121	133300	26312025	2980	2980	2980	2980	100
317	20231121	133200	26014025	2980	2980	2980	2980	0
318	20231121	133100	26014025	2980	2980	2980	2980	0
319	20231121	133000	26014025	2980	2980	2980	2980	0
320	20231121	132900	26014025	2980	2980	2980	2980	0
321	20231121	132800	26014025	2980	2980	2980	2980	0
322	20231121	132700	26014025	2980	2980	2980	2980	0
323	20231121	132600	26014025	2980	2980	2980	2980	0
324	20231121	132500	26014025	2980	2980	2980	2980	0
325	20231121	132400	26014025	2980	2980	2980	2980	0
326	20231121	132300	26014025	2980	2980	2980	2980	56
327	20231121	132200	25847145	2990	2990	2990	2990	0
328	20231121	132100	25847145	2990	2990	2990	2990	0
329	20231121	132000	25847145	2990	2990	2990	2990	0
330	20231121	131900	25847145	2990	2990	2990	2990	3
331	20231121	131800	25838175	2985	2985	2985	2985	0
332	20231121	131700	25838175	2985	2985	2985	2980	62
333	20231121	131600	25653110	2985	2985	2985	2985	0
334	20231121	131500	25653110	2985	2985	2985	2985	0
335	20231121	131400	25653110	2985	2985	2985	2985	0
336	20231121	131300	25653110	2985	2985	2985	2985	0
337	20231121	131200	25653110	2985	2985	2985	2985	0
338	20231121	131100	25653110	2985	2985	2985	2985	0
339	20231121	131000	25653110	2985	2985	2985	2985	0
340	20231121	130900	25653110	2985	2985	2985	2985	0
341	20231121	130800	25653110	2985	2985	2985	2985	0
342	20231121	130700	25653110	2985	2985	2985	2985	0
343	20231121	130600	25653110	2985	2985	2985	2985	0
344	20231121	130500	25653110	2985	2985	2985	2985	0
345	20231121	130400	25653110	2985	2985	2985	2985	0
346	20231121	130300	25653110	2985	2985	2985	2985	0
347	20231121	130200	25653110	2985	2985	2985	2985	0
348	20231121	130100	25653110	2985	2985	2985	2985	0
349	20231121	130000	25653110	2985	2985	2985	2985	0
350	20231121	125900	25653110	2985	2990	2990	2985	53
351	20231121	125800	25494655	2990	2990	2990	2990	0
352	20231121	125700	25494655	2990	2990	2990	2990	3
353	20231121	125600	25485685	2990	2990	2990	2990	0
354	20231121	125500	25485685	2990	2990	2990	2990	0
355	20231121	125400	25485685	2990	2990	2990	2990	0
356	20231121	125300	25485685	2990	2990	2990	2990	0
357	20231121	125200	25485685	2990	2990	2990	2990	0
358	20231121	125100	25485685	2990	2990	2990	2990	0
359	20231121	125000	25485685	2990	2990	2990	2990	0
360	20231121	124900	25485685	2990	2990	2990	2990	0
361	20231121	124800	25485685	2990	2990	2990	2990	0
362	20231121	124700	25485685	2990	2990	2990	2990	0
363	20231121	124600	25485685	2990	2990	2990	2990	0
364	20231121	124500	25485685	2990	2990	2990	2990	0
365	20231121	124400	25485685	2990	2990	2990	2990	0
366	20231121	124300	25485685	2990	2990	2990	2990	0
367	20231121	124200	25485685	2990	2990	2990	2990	0
368	20231121	124100	25485685	2990	2990	2990	2990	0
369	20231121	124000	25485685	2990	2990	2990	2990	0
370	20231121	123900	25485685	2990	2990	2990	2990	40
371	20231121	123800	25366085	2990	2990	2990	2990	0
372	20231121	123700	25366085	2990	2990	2990	2990	0
373	20231121	123600	25366085	2990	2990	2990	2990	0
374	20231121	123500	25366085	2990	2990	2990	2990	0
375	20231121	123400	25366085	2990	2990	2990	2990	0
376	20231121	123300	25366085	2990	2990	2990	2990	0
377	20231121	123200	25366085	2990	2990	2990	2990	0
378	20231121	123100	25366085	2990	2990	2990	2990	1000
379	20231121	123000	22376085	2990	2990	2990	2990	0
380	20231121	122900	22376085	2990	2990	2990	2990	1
381	20231121	122800	22373095	2990	2990	2990	2990	667
382	20231121	122700	20378765	2980	2980	2980	2980	0
383	20231121	122600	20378765	2980	2980	2980	2980	0
384	20231121	122500	20378765	2980	2980	2980	2980	0
385	20231121	122400	20378765	2980	2980	2980	2980	0
386	20231121	122300	20378765	2980	2980	2980	2980	0
387	20231121	122200	20378765	2980	2980	2980	2980	0
388	20231121	122100	20378765	2980	2980	2980	2980	0
389	20231121	122000	20378765	2980	2980	2980	2980	0
390	20231121	121900	20378765	2980	2980	2980	2980	0
391	20231121	121800	20378765	2980	2980	2980	2980	0
392	20231121	121700	20378765	2980	2980	2980	2980	0
393	20231121	121600	20378765	2980	2980	2980	2980	0
394	20231121	121500	20378765	2980	2985	2985	2975	214
395	20231121	121400	19740905	2995	2995	2995	2995	0
396	20231121	121300	19740905	2995	2995	2995	2995	0
397	20231121	121200	19740905	2995	2995	2995	2995	0
398	20231121	121100	19740905	2995	2995	2995	2995	0
399	20231121	121000	19740905	2995	2995	2995	2995	0
400	20231121	120900	19740905	2995	2995	2995	2995	0
401	20231121	120800	19740905	2995	2995	2995	2995	0
402	20231121	120700	19740905	2995	2995	2995	2995	0
403	20231121	120600	19740905	2995	2995	2995	2995	0
404	20231121	120500	19740905	2995	2995	2995	2995	0
405	20231121	120400	19740905	2995	2995	2995	2995	10
406	20231121	120300	19710955	2995	2995	2995	2995	0
407	20231121	120200	19710955	2995	2995	2995	2995	0
408	20231121	120100	19710955	2995	2995	2995	2995	0
409	20231121	120000	19710955	2995	2995	2995	2995	0
410	20231121	115900	19710955	2995	2995	2995	2995	0
411	20231121	115800	19710955	2995	2995	2995	2995	0
412	20231121	115700	19710955	2995	2995	2995	2995	0
413	20231121	115600	19710955	2995	2995	2995	2995	0
414	20231121	115500	19710955	2995	2995	2995	2995	0
415	20231121	115400	19710955	2995	2995	2995	2995	0
416	20231121	115300	19710955	2995	2995	2995	2995	0
417	20231121	115200	19710955	2995	2995	2995	2995	0
418	20231121	115100	19710955	2995	2995	2995	2995	0
419	20231121	115000	19710955	2995	2995	2995	2995	0
420	20231121	114900	19710955	2995	2995	2995	2995	0
421	20231121	114800	19710955	2995	2995	2995	2995	0
422	20231121	114700	19710955	2995	2995	2995	2995	0
423	20231121	114600	19710955	2995	2995	2995	2995	0
424	20231121	114500	19710955	2995	2995	2995	2995	0
425	20231121	114400	19710955	2995	2995	2995	2995	0
426	20231121	114300	19710955	2995	2995	2995	2995	0
427	20231121	114200	19710955	2995	2995	2995	2995	0
428	20231121	114100	19710955	2995	2995	2995	2995	0
429	20231121	114000	19710955	2995	2995	2995	2995	0
430	20231121	113900	19710955	2995	2995	2995	2995	0
431	20231121	113800	19710955	2995	2995	2995	2995	0
432	20231121	113700	19710955	2995	2995	2995	2995	2
433	20231121	113600	19704965	2995	2995	2995	2995	0
434	20231121	113500	19704965	2995	2995	2995	2995	0
435	20231121	113400	19704965	2995	2995	2995	2995	0
436	20231121	113300	19704965	2995	2995	2995	2995	0
437	20231121	113200	19704965	2995	2995	2995	2995	0
438	20231121	113100	19704965	2995	2995	2995	2995	0
439	20231121	113000	19704965	2995	2995	2995	2995	0
440	20231121	112900	19704965	2995	2995	2995	2995	0
441	20231121	112800	19704965	2995	2995	2995	2995	0
442	20231121	112700	19704965	2995	2995	2995	2995	0
443	20231121	112600	19704965	2995	2995	2995	2995	0
444	20231121	112500	19704965	2995	2995	2995	2995	0
445	20231121	112400	19704965	2995	2995	2995	2995	0
446	20231121	112300	19704965	2995	2995	2995	2995	0
447	20231121	112200	19704965	2995	2995	2995	2995	0
448	20231121	112100	19704965	2995	2995	2995	2995	0
449	20231121	112000	19704965	2995	2995	2995	2995	6
450	20231121	111900	19686995	2995	2995	2995	2995	0
451	20231121	111800	19686995	2995	2995	2995	2995	0
452	20231121	111700	19686995	2995	2995	2995	2995	0
453	20231121	111600	19686995	2995	2995	2995	2995	2
454	20231121	111500	19681005	2995	2995	2995	2990	233
455	20231121	111400	18984295	2990	2990	2990	2990	0
456	20231121	111300	18984295	2990	2990	2990	2990	1700
457	20231121	111200	13901295	2995	2995	2995	2995	0
458	20231121	111100	13901295	2995	2995	2995	2995	0
459	20231121	111000	13901295	2995	2995	2995	2995	0
460	20231121	110900	13901295	2995	2995	2995	2995	0
461	20231121	110800	13901295	2995	2995	2995	2995	0
462	20231121	110700	13901295	2995	2995	2995	2995	0
463	20231121	110600	13901295	2995	2995	2995	2995	0
464	20231121	110500	13901295	2995	2995	2995	2995	2
465	20231121	110400	13895305	2995	2995	2995	2995	0
466	20231121	110300	13895305	2995	2995	2995	2995	0
467	20231121	110200	13895305	2995	2995	2995	2995	0
468	20231121	110100	13895305	2995	2995	2995	2995	5
469	20231121	110000	13880330	2990	2990	2990	2990	48
470	20231121	105900	13736810	2990	2990	2990	2990	1071
471	20231121	105800	10534520	2995	2995	2995	2995	0
472	20231121	105700	10534520	2995	2995	2995	2995	0
473	20231121	105600	10534520	2995	2995	2995	2995	0
474	20231121	105500	10534520	2995	2995	2995	2995	0
475	20231121	105400	10534520	2995	2995	2995	2995	0
476	20231121	105300	10534520	2995	2995	2995	2995	0
477	20231121	105200	10534520	2995	2995	2995	2995	0
478	20231121	105100	10534520	2995	2995	2995	2995	0
479	20231121	105000	10534520	2995	2995	2995	2995	0
480	20231121	104900	10534520	2995	2995	2995	2995	0
481	20231121	104800	10534520	2995	2995	2995	2995	0
482	20231121	104700	10534520	2995	2995	2995	2995	0
483	20231121	104600	10534520	2995	2995	2995	2995	0
484	20231121	104500	10534520	2995	2995	2995	2995	0
485	20231121	104400	10534520	2995	2995	2995	2995	0
486	20231121	104300	10534520	2995	2995	2995	2995	0
487	20231121	104200	10534520	2995	2995	2995	2995	0
488	20231121	104100	10534520	2995	2995	2995	2995	0
489	20231121	104000	10534520	2995	2995	2995	2995	0
490	20231121	103900	10534520	2995	2995	2995	2995	0
491	20231121	103800	10534520	2995	2995	2995	2995	0
492	20231121	103700	10534520	2995	2995	2995	2995	0
493	20231121	103600	10534520	2995	2995	2995	2995	0
494	20231121	103500	10534520	2995	2995	2995	2995	0
495	20231121	103400	10534520	2995	2995	2995	2995	0
496	20231121	103300	10534520	2995	2995	2995	2995	0
497	20231121	103200	10534520	2995	2995	2995	2995	0
498	20231121	103100	10534520	2995	2995	2995	2995	0
499	20231121	103000	10534520	2995	2995	2995	2995	0
500	20231121	102900	10534520	2995	2995	2995	2995	0
501	20231121	102800	10534520	2995	2995	2995	2995	0
502	20231121	102700	10534520	2995	2995	2995	2995	0
503	20231121	102600	10534520	2995	2995	2995	2995	0
504	20231121	102500	10534520	2995	2995	2995	2995	0
505	20231121	102400	10534520	2995	2995	2995	2995	0
506	20231121	102300	10534520	2995	2995	2995	2995	0
507	20231121	102200	10534520	2995	2995	2995	2995	0
508	20231121	102100	10534520	2995	2995	2995	2995	0
509	20231121	102000	10534520	2995	2995	2995	2995	0
510	20231121	101900	10534520	2995	2995	2995	2995	0
511	20231121	101800	10534520	2995	2995	2995	2995	0
512	20231121	101700	10534520	2995	2995	2995	2995	0
513	20231121	101600	10534520	2995	2995	2995	2995	0
514	20231121	101500	10534520	2995	2995	2995	2995	0
515	20231121	101400	10534520	2995	2995	2995	2995	6
516	20231121	101300	10516550	2995	2995	2995	2995	0
517	20231121	101200	10516550	2995	2995	2995	2995	0
518	20231121	101100	10516550	2995	2995	2995	2995	50
519	20231121	101000	10366800	2995	2995	2995	2995	0
520	20231121	100900	10366800	2995	2995	2995	2995	0
521	20231121	100800	10366800	2995	2995	2995	2995	0
522	20231121	100700	10366800	2995	2985	2995	2985	90
523	20231121	100600	10098050	2995	2995	2995	2995	0
524	20231121	100500	10098050	2995	2995	2995	2995	0
525	20231121	100400	10098050	2995	2985	2995	2985	33
526	20231121	100300	9999525	2985	2985	2995	2985	1436
527	20231121	100200	5700045	2985	2985	2985	2985	0
528	20231121	100100	5700045	2985	2985	2985	2985	0
529	20231121	100000	5700045	2985	2985	2985	2985	0
530	20231121	095900	5700045	2985	2985	2985	2985	0
531	20231121	095800	5700045	2985	2985	2985	2985	0
532	20231121	095700	5700045	2985	2985	2985	2985	0
533	20231121	095600	5700045	2985	2985	2985	2985	0
534	20231121	095500	5700045	2985	2985	2985	2985	0
535	20231121	095400	5700045	2985	2985	2985	2985	0
536	20231121	095300	5700045	2985	2985	2985	2985	0
537	20231121	095200	5700045	2985	2985	2985	2985	0
538	20231121	095100	5700045	2985	2985	2985	2985	1
539	20231121	095000	5697060	2970	2970	2970	2970	75
540	20231121	094900	5474310	2990	2990	2990	2990	0
541	20231121	094800	5474310	2990	2990	2990	2990	1000
542	20231121	094700	2484310	2990	2990	2990	2990	0
543	20231121	094600	2484310	2990	2990	2990	2990	0
544	20231121	094500	2484310	2990	2990	2990	2990	0
545	20231121	094400	2484310	2990	2990	2990	2990	0
546	20231121	094300	2484310	2990	2990	2990	2990	0
547	20231121	094200	2484310	2990	2990	2990	2990	0
548	20231121	094100	2484310	2990	2990	2990	2990	0
549	20231121	094000	2484310	2990	2990	2990	2990	0
550	20231121	093900	2484310	2990	2990	2990	2990	0
551	20231121	093800	2484310	2990	2990	2990	2990	0
552	20231121	093700	2484310	2990	2990	2990	2990	0
553	20231121	093600	2484310	2990	2990	2990	2990	0
554	20231121	093500	2484310	2990	2990	2990	2990	0
555	20231121	093400	2484310	2990	2975	2990	2975	7
556	20231121	093300	2463435	2970	2970	2970	2970	3
557	20231121	093200	2454525	2970	2970	2970	2970	47
558	20231121	093100	2314935	2975	2975	2975	2975	10
559	20231121	093000	2285185	2980	2980	2980	2980	0
560	20231121	092900	2285185	2980	2980	2980	2980	10
561	20231121	092800	2255385	2995	2995	2995	2995	0
562	20231121	092700	2255385	2995	2995	2995	2995	0
563	20231121	092600	2255385	2995	2995	2995	2995	0
564	20231121	092500	2255385	2995	2995	2995	2995	0
565	20231121	092400	2255385	2995	2995	2995	2995	0
566	20231121	092300	2255385	2995	2995	2995	2995	0
567	20231121	092200	2255385	2995	2995	2995	2995	0
568	20231121	092100	2255385	2995	2995	2995	2995	0
569	20231121	092000	2255385	2995	2995	2995	2995	0
570	20231121	091900	2255385	2995	2995	2995	2995	0
571	20231121	091800	2255385	2995	2995	2995	2995	0
572	20231121	091700	2255385	2995	2995	2995	2995	0
573	20231121	091600	2255385	2995	2995	2995	2995	0
574	20231121	091500	2255385	2995	2995	2995	2995	0
575	20231121	091400	2255385	2995	2995	2995	2995	0
576	20231121	091300	2255385	2995	2995	2995	2995	0
577	20231121	091200	2255385	2995	2995	2995	2995	0
578	20231121	091100	2255385	2995	2990	2995	2990	3
579	20231121	091000	2246405	2995	2990	2995	2990	18
580	20231121	090900	2192580	2990	2985	2990	2985	233
581	20231121	090800	1497025	2985	2985	2985	2985	190
582	20231121	090700	929875	2985	2985	2985	2985	0
583	20231121	090600	929875	2985	2985	2985	2985	1
584	20231121	090500	926890	2985	2985	2985	2985	0
585	20231121	090400	926890	2985	2985	2985	2985	21
586	20231121	090300	864205	2990	2990	2990	2990	0
587	20231121	090200	864205	2990	2990	2990	2990	0
588	20231121	090100	864205	2990	2990	2990	2990	228
589	20231121	090000	182485	3010	2990	3010	2990	61