KissMeData/007530/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	184900	21924035	2825	2825	2825	2825	833
3	20231205	184800	21924035	2825	2825	2825	2825	0
4	20231205	184700	21924035	2825	2825	2825	2825	0
5	20231205	184600	21924035	2825	2825	2825	2825	0
6	20231205	184500	21924035	2825	2825	2825	2825	0
7	20231205	184400	21924035	2825	2825	2825	2825	0
8	20231205	184300	21924035	2825	2825	2825	2825	0
9	20231205	184200	21924035	2825	2825	2825	2825	0
10	20231205	184100	21924035	2825	2825	2825	2825	0
11	20231205	184000	21924035	2825	2825	2825	2825	0
12	20231205	183900	21924035	2825	2825	2825	2825	0
13	20231205	183800	21924035	2825	2825	2825	2825	0
14	20231205	183700	21924035	2825	2825	2825	2825	0
15	20231205	183600	21924035	2825	2825	2825	2825	0
16	20231205	183500	21924035	2825	2825	2825	2825	0
17	20231205	183400	21924035	2825	2825	2825	2825	0
18	20231205	183300	21924035	2825	2825	2825	2825	0
19	20231205	183200	21924035	2825	2825	2825	2825	0
20	20231205	183100	21924035	2825	2825	2825	2825	0
21	20231205	183000	21924035	2825	2825	2825	2825	0
22	20231205	182900	21924035	2825	2825	2825	2825	0
23	20231205	182800	21924035	2825	2825	2825	2825	0
24	20231205	182700	21924035	2825	2825	2825	2825	0
25	20231205	182600	21924035	2825	2825	2825	2825	0
26	20231205	182500	21924035	2825	2825	2825	2825	0
27	20231205	182400	21924035	2825	2825	2825	2825	0
28	20231205	182300	21924035	2825	2825	2825	2825	0
29	20231205	182200	21924035	2825	2825	2825	2825	0
30	20231205	182100	21924035	2825	2825	2825	2825	0
31	20231205	182000	21924035	2825	2825	2825	2825	0
32	20231205	181900	21924035	2825	2825	2825	2825	833
33	20231205	181800	21924035	2825	2825	2825	2825	0
34	20231205	181700	21924035	2825	2825	2825	2825	0
35	20231205	181600	21924035	2825	2825	2825	2825	0
36	20231205	181500	21924035	2825	2825	2825	2825	0
37	20231205	181400	21924035	2825	2825	2825	2825	0
38	20231205	181300	21924035	2825	2825	2825	2825	0
39	20231205	181200	21924035	2825	2825	2825	2825	0
40	20231205	181100	21924035	2825	2825	2825	2825	0
41	20231205	181000	21924035	2825	2825	2825	2825	0
42	20231205	180900	21924035	2825	2825	2825	2825	0
43	20231205	180800	21924035	2825	2825	2825	2825	0
44	20231205	180700	21924035	2825	2825	2825	2825	0
45	20231205	180600	21924035	2825	2825	2825	2825	0
46	20231205	180500	21924035	2825	2825	2825	2825	0
47	20231205	180400	21924035	2825	2825	2825	2825	0
48	20231205	180300	21924035	2825	2825	2825	2825	0
49	20231205	180200	21924035	2825	2825	2825	2825	0
50	20231205	180100	21924035	2825	2825	2825	2825	0
51	20231205	180000	21924035	2825	2825	2825	2825	0
52	20231205	175900	21924035	2825	2825	2825	2825	0
53	20231205	175800	21924035	2825	2825	2825	2825	0
54	20231205	175700	21924035	2825	2825	2825	2825	0
55	20231205	175600	21924035	2825	2825	2825	2825	0
56	20231205	175500	21924035	2825	2825	2825	2825	0
57	20231205	175400	21924035	2825	2825	2825	2825	0
58	20231205	175300	21924035	2825	2825	2825	2825	0
59	20231205	175200	21924035	2825	2825	2825	2825	0
60	20231205	175100	21924035	2825	2825	2825	2825	0
61	20231205	175000	21924035	2825	2825	2825	2825	0
62	20231205	174900	21924035	2825	2825	2825	2825	833
63	20231205	174800	21924035	2825	2825	2825	2825	0
64	20231205	174700	21924035	2825	2825	2825	2825	0
65	20231205	174600	21924035	2825	2825	2825	2825	0
66	20231205	174500	21924035	2825	2825	2825	2825	0
67	20231205	174400	21924035	2825	2825	2825	2825	0
68	20231205	174300	21924035	2825	2825	2825	2825	0
69	20231205	174200	21924035	2825	2825	2825	2825	0
70	20231205	174100	21924035	2825	2825	2825	2825	0
71	20231205	174000	21924035	2825	2825	2825	2825	0
72	20231205	173900	21924035	2825	2825	2825	2825	0
73	20231205	173800	21924035	2825	2825	2825	2825	0
74	20231205	173700	21924035	2825	2825	2825	2825	0
75	20231205	173600	21924035	2825	2825	2825	2825	0
76	20231205	173500	21924035	2825	2825	2825	2825	0
77	20231205	173400	21924035	2825	2825	2825	2825	0
78	20231205	173300	21924035	2825	2825	2825	2825	0
79	20231205	173200	21924035	2825	2825	2825	2825	0
80	20231205	173100	21924035	2825	2825	2825	2825	0
81	20231205	173000	21924035	2825	2825	2825	2825	0
82	20231205	172900	21924035	2825	2825	2825	2825	0
83	20231205	172800	21924035	2825	2825	2825	2825	0
84	20231205	172700	21924035	2825	2825	2825	2825	0
85	20231205	172600	21924035	2825	2825	2825	2825	0
86	20231205	172500	21924035	2825	2825	2825	2825	0
87	20231205	172400	21924035	2825	2825	2825	2825	0
88	20231205	172300	21924035	2825	2825	2825	2825	0
89	20231205	172200	21924035	2825	2825	2825	2825	0
90	20231205	172100	21924035	2825	2825	2825	2825	0
91	20231205	172000	21924035	2825	2825	2825	2825	0
92	20231205	171900	21924035	2825	2825	2825	2825	833
93	20231205	171800	21924035	2825	2825	2825	2825	0
94	20231205	171700	21924035	2825	2825	2825	2825	0
95	20231205	171600	21924035	2825	2825	2825	2825	0
96	20231205	171500	21924035	2825	2825	2825	2825	0
97	20231205	171400	21924035	2825	2825	2825	2825	0
98	20231205	171300	21924035	2825	2825	2825	2825	0
99	20231205	171200	21924035	2825	2825	2825	2825	0
100	20231205	171100	21924035	2825	2825	2825	2825	0
101	20231205	171000	21924035	2825	2825	2825	2825	0
102	20231205	170900	21924035	2825	2825	2825	2825	0
103	20231205	170800	21924035	2825	2825	2825	2825	0
104	20231205	170700	21924035	2825	2825	2825	2825	0
105	20231205	170600	21924035	2825	2825	2825	2825	0
106	20231205	170500	21924035	2825	2825	2825	2825	0
107	20231205	170400	21924035	2825	2825	2825	2825	0
108	20231205	170300	21924035	2825	2825	2825	2825	0
109	20231205	170200	21924035	2825	2825	2825	2825	0
110	20231205	170100	21924035	2825	2825	2825	2825	0
111	20231205	170000	21924035	2825	2825	2825	2825	0
112	20231205	165900	21924035	2825	2825	2825	2825	0
113	20231205	165800	21924035	2825	2825	2825	2825	0
114	20231205	165700	21924035	2825	2825	2825	2825	0
115	20231205	165600	21924035	2825	2825	2825	2825	0
116	20231205	165500	21924035	2825	2825	2825	2825	0
117	20231205	165400	21924035	2825	2825	2825	2825	0
118	20231205	165300	21924035	2825	2825	2825	2825	0
119	20231205	165200	21924035	2825	2825	2825	2825	0
120	20231205	165100	21924035	2825	2825	2825	2825	0
121	20231205	165000	21924035	2825	2825	2825	2825	0
122	20231205	164900	21924035	2825	2825	2825	2825	833
123	20231205	164800	21924035	2825	2825	2825	2825	0
124	20231205	164700	21924035	2825	2825	2825	2825	0
125	20231205	164600	21924035	2825	2825	2825	2825	0
126	20231205	164500	21924035	2825	2825	2825	2825	0
127	20231205	164400	21924035	2825	2825	2825	2825	0
128	20231205	164300	21924035	2825	2825	2825	2825	0
129	20231205	164200	21924035	2825	2825	2825	2825	0
130	20231205	164100	21924035	2825	2825	2825	2825	0
131	20231205	164000	21924035	2825	2825	2825	2825	0
132	20231205	163900	21924035	2825	2825	2825	2825	0
133	20231205	163800	21924035	2825	2825	2825	2825	0
134	20231205	163700	21924035	2825	2825	2825	2825	0
135	20231205	163600	21924035	2825	2825	2825	2825	0
136	20231205	163500	21924035	2825	2825	2825	2825	0
137	20231205	163400	21924035	2825	2825	2825	2825	0
138	20231205	163300	21924035	2825	2825	2825	2825	0
139	20231205	163200	21924035	2825	2825	2825	2825	0
140	20231205	163100	21924035	2825	2825	2825	2825	0
141	20231205	163000	21924035	2825	2825	2825	2825	0
142	20231205	162900	21924035	2825	2825	2825	2825	0
143	20231205	162800	21924035	2825	2825	2825	2825	0
144	20231205	162700	21924035	2825	2825	2825	2825	0
145	20231205	162600	21924035	2825	2825	2825	2825	0
146	20231205	162500	21924035	2825	2825	2825	2825	0
147	20231205	162400	21924035	2825	2825	2825	2825	0
148	20231205	162300	21924035	2825	2825	2825	2825	0
149	20231205	162200	21924035	2825	2825	2825	2825	0
150	20231205	162100	21924035	2825	2825	2825	2825	0
151	20231205	162000	21924035	2825	2825	2825	2825	0
152	20231205	161900	21924035	2825	2825	2825	2825	833
153	20231205	161800	21924035	2825	2825	2825	2825	0
154	20231205	161700	21924035	2825	2825	2825	2825	0
155	20231205	161600	21924035	2825	2825	2825	2825	0
156	20231205	161500	21924035	2825	2825	2825	2825	0
157	20231205	161400	21924035	2825	2825	2825	2825	0
158	20231205	161300	21924035	2825	2825	2825	2825	0
159	20231205	161200	21924035	2825	2825	2825	2825	0
160	20231205	161100	21924035	2825	2825	2825	2825	0
161	20231205	161000	21924035	2825	2825	2825	2825	0
162	20231205	160900	21924035	2825	2825	2825	2825	0
163	20231205	160800	21924035	2825	2825	2825	2825	0
164	20231205	160700	21924035	2825	2825	2825	2825	0
165	20231205	160600	21924035	2825	2825	2825	2825	0
166	20231205	160500	21924035	2825	2825	2825	2825	0
167	20231205	160400	21924035	2825	2825	2825	2825	0
168	20231205	160300	21924035	2825	2825	2825	2825	0
169	20231205	160200	21924035	2825	2825	2825	2825	0
170	20231205	160100	21924035	2825	2825	2825	2825	0
171	20231205	160000	21924035	2825	2825	2825	2825	0
172	20231205	155900	21924035	2825	2825	2825	2825	0
173	20231205	155800	21924035	2825	2825	2825	2825	0
174	20231205	155700	21924035	2825	2825	2825	2825	0
175	20231205	155600	21924035	2825	2825	2825	2825	0
176	20231205	155500	21924035	2825	2825	2825	2825	0
177	20231205	155400	21924035	2825	2825	2825	2825	0
178	20231205	155300	21924035	2825	2825	2825	2825	0
179	20231205	155200	21924035	2825	2825	2825	2825	0
180	20231205	155100	21924035	2825	2825	2825	2825	0
181	20231205	155000	21924035	2825	2825	2825	2825	0
182	20231205	154900	21924035	2825	2825	2825	2825	833
183	20231205	154800	21924035	2825	2825	2825	2825	0
184	20231205	154700	21924035	2825	2825	2825	2825	0
185	20231205	154600	21924035	2825	2825	2825	2825	0
186	20231205	154500	21924035	2825	2825	2825	2825	0
187	20231205	154400	21924035	2825	2825	2825	2825	0
188	20231205	154300	21924035	2825	2825	2825	2825	0
189	20231205	154200	21924035	2825	2825	2825	2825	0
190	20231205	154100	21924035	2825	2825	2825	2825	0
191	20231205	154000	21924035	2825	2825	2825	2825	0
192	20231205	153900	21924035	2825	2825	2825	2825	0
193	20231205	153800	21924035	2825	2825	2825	2825	0
194	20231205	153700	21924035	2825	2825	2825	2825	0
195	20231205	153600	21924035	2825	2825	2825	2825	0
196	20231205	153500	21924035	2825	2825	2825	2825	0
197	20231205	153400	21924035	2825	2825	2825	2825	0
198	20231205	153300	21924035	2825	2825	2825	2825	0
199	20231205	153200	21924035	2825	2825	2825	2825	0
200	20231205	153100	21924035	2825	2825	2825	2825	0
201	20231205	153000	21924035	2825	2825	2825	2825	833
202	20231205	152900	19570810	2850	2850	2850	2850	0
203	20231205	152800	19570810	2850	2850	2850	2850	0
204	20231205	152700	19570810	2850	2850	2850	2850	0
205	20231205	152600	19570810	2850	2850	2850	2850	0
206	20231205	152500	19570810	2850	2850	2850	2850	0
207	20231205	152400	19570810	2850	2850	2850	2850	0
208	20231205	152300	19570810	2850	2850	2850	2850	0
209	20231205	152200	19570810	2850	2850	2850	2850	0
210	20231205	152100	19570810	2850	2850	2850	2850	0
211	20231205	152000	19570810	2850	2850	2850	2850	0
212	20231205	151900	19570810	2850	2850	2850	2850	0
213	20231205	151800	19570810	2850	2850	2850	2850	0
214	20231205	151700	19570810	2850	2850	2850	2850	0
215	20231205	151600	19570810	2850	2850	2850	2850	0
216	20231205	151500	19570810	2850	2850	2850	2850	0
217	20231205	151400	19570810	2850	2850	2850	2850	3
218	20231205	151300	19562260	2850	2850	2850	2850	0
219	20231205	151200	19562260	2850	2850	2850	2850	0
220	20231205	151100	19562260	2850	2850	2850	2850	0
221	20231205	151000	19562260	2850	2850	2850	2850	0
222	20231205	150900	19562260	2850	2850	2850	2850	0
223	20231205	150800	19562260	2850	2850	2850	2850	0
224	20231205	150700	19562260	2850	2850	2850	2850	0
225	20231205	150600	19562260	2850	2850	2850	2850	0
226	20231205	150500	19562260	2850	2850	2850	2850	0
227	20231205	150400	19562260	2850	2850	2850	2850	0
228	20231205	150300	19562260	2850	2850	2850	2850	0
229	20231205	150200	19562260	2850	2850	2850	2850	0
230	20231205	150100	19562260	2850	2850	2850	2850	0
231	20231205	150000	19562260	2850	2850	2850	2850	0
232	20231205	145900	19562260	2850	2850	2850	2850	0
233	20231205	145800	19562260	2850	2850	2850	2850	0
234	20231205	145700	19562260	2850	2850	2850	2850	0
235	20231205	145600	19562260	2850	2850	2850	2850	0
236	20231205	145500	19562260	2850	2850	2850	2850	0
237	20231205	145400	19562260	2850	2850	2850	2850	0
238	20231205	145300	19562260	2850	2850	2850	2850	3
239	20231205	145200	19553710	2850	2850	2850	2850	0
240	20231205	145100	19553710	2850	2850	2850	2850	0
241	20231205	145000	19553710	2850	2850	2850	2850	2
242	20231205	144900	19548010	2850	2850	2850	2850	1
243	20231205	144800	19545160	2840	2840	2840	2840	0
244	20231205	144700	19545160	2840	2840	2840	2840	0
245	20231205	144600	19545160	2840	2840	2840	2840	50
246	20231205	144500	19403160	2850	2850	2850	2850	0
247	20231205	144400	19403160	2850	2850	2850	2850	0
248	20231205	144300	19403160	2850	2850	2850	2850	1
249	20231205	144200	19400310	2840	2840	2840	2840	0
250	20231205	144100	19400310	2840	2840	2840	2840	0
251	20231205	144000	19400310	2840	2840	2840	2840	10
252	20231205	143900	19371910	2850	2850	2850	2850	2
253	20231205	143800	19366210	2850	2850	2850	2850	0
254	20231205	143700	19366210	2850	2850	2850	2850	0
255	20231205	143600	19366210	2850	2850	2850	2850	0
256	20231205	143500	19366210	2850	2850	2850	2850	0
257	20231205	143400	19366210	2850	2850	2850	2850	0
258	20231205	143300	19366210	2850	2850	2850	2850	0
259	20231205	143200	19366210	2850	2850	2850	2850	0
260	20231205	143100	19366210	2850	2850	2850	2850	0
261	20231205	143000	19366210	2850	2850	2850	2850	246
262	20231205	142900	18665110	2850	2850	2850	2850	0
263	20231205	142800	18665110	2850	2850	2850	2850	0
264	20231205	142700	18665110	2850	2850	2850	2850	0
265	20231205	142600	18665110	2850	2850	2850	2850	0
266	20231205	142500	18665110	2850	2850	2850	2850	0
267	20231205	142400	18665110	2850	2850	2850	2850	0
268	20231205	142300	18665110	2850	2850	2850	2850	0
269	20231205	142200	18665110	2850	2850	2850	2850	2
270	20231205	142100	18659410	2850	2835	2850	2835	160
271	20231205	142000	18205780	2850	2850	2850	2850	1
272	20231205	141900	18202930	2840	2840	2840	2840	0
273	20231205	141800	18202930	2840	2840	2840	2840	2598
274	20231205	141700	10824610	2840	2840	2840	2840	0
275	20231205	141600	10824610	2840	2840	2840	2840	0
276	20231205	141500	10824610	2840	2840	2840	2840	122
277	20231205	141400	10478130	2855	2855	2855	2855	0
278	20231205	141300	10478130	2855	2855	2855	2855	0
279	20231205	141200	10478130	2855	2855	2855	2855	0
280	20231205	141100	10478130	2855	2855	2855	2855	0
281	20231205	141000	10478130	2855	2855	2855	2855	0
282	20231205	140900	10478130	2855	2855	2855	2855	0
283	20231205	140800	10478130	2855	2855	2855	2855	0
284	20231205	140700	10478130	2855	2855	2855	2855	5
285	20231205	140600	10463855	2855	2855	2855	2855	0
286	20231205	140500	10463855	2855	2855	2855	2855	0
287	20231205	140400	10463855	2855	2855	2855	2855	0
288	20231205	140300	10463855	2855	2855	2855	2855	0
289	20231205	140200	10463855	2855	2855	2855	2855	0
290	20231205	140100	10463855	2855	2855	2855	2855	0
291	20231205	140000	10463855	2855	2855	2855	2855	0
292	20231205	135900	10463855	2855	2855	2855	2855	0
293	20231205	135800	10463855	2855	2855	2855	2855	0
294	20231205	135700	10463855	2855	2855	2855	2855	1
295	20231205	135600	10461000	2855	2855	2855	2855	0
296	20231205	135500	10461000	2855	2855	2855	2855	0
297	20231205	135400	10461000	2855	2855	2855	2855	0
298	20231205	135300	10461000	2855	2855	2855	2855	0
299	20231205	135200	10461000	2855	2855	2855	2855	0
300	20231205	135100	10461000	2855	2855	2855	2855	0
301	20231205	135000	10461000	2855	2855	2855	2855	0
302	20231205	134900	10461000	2855	2855	2855	2855	0
303	20231205	134800	10461000	2855	2855	2855	2855	0
304	20231205	134700	10461000	2855	2855	2855	2855	0
305	20231205	134600	10461000	2855	2855	2855	2855	2
306	20231205	134500	10455290	2855	2855	2855	2855	0
307	20231205	134400	10455290	2855	2855	2855	2855	10
308	20231205	134300	10426740	2855	2855	2855	2855	1
309	20231205	134200	10423885	2855	2855	2855	2855	0
310	20231205	134100	10423885	2855	2855	2855	2855	1
311	20231205	134000	10421030	2850	2850	2850	2850	0
312	20231205	133900	10421030	2850	2850	2850	2850	0
313	20231205	133800	10421030	2850	2850	2850	2850	0
314	20231205	133700	10421030	2850	2850	2850	2850	0
315	20231205	133600	10421030	2850	2850	2850	2850	0
316	20231205	133500	10421030	2850	2850	2850	2850	0
317	20231205	133400	10421030	2850	2850	2850	2850	0
318	20231205	133300	10421030	2850	2850	2850	2850	0
319	20231205	133200	10421030	2850	2850	2850	2850	0
320	20231205	133100	10421030	2850	2850	2850	2850	0
321	20231205	133000	10421030	2850	2850	2850	2850	0
322	20231205	132900	10421030	2850	2850	2850	2850	0
323	20231205	132800	10421030	2850	2850	2850	2850	105
324	20231205	132700	10121780	2855	2855	2855	2855	10
325	20231205	132600	10093230	2860	2860	2860	2860	0
326	20231205	132500	10093230	2860	2860	2860	2860	0
327	20231205	132400	10093230	2860	2860	2860	2860	0
328	20231205	132300	10093230	2860	2860	2860	2860	0
329	20231205	132200	10093230	2860	2860	2860	2860	0
330	20231205	132100	10093230	2860	2860	2860	2860	0
331	20231205	132000	10093230	2860	2860	2860	2860	0
332	20231205	131900	10093230	2860	2860	2860	2860	0
333	20231205	131800	10093230	2860	2860	2860	2860	0
334	20231205	131700	10093230	2860	2860	2860	2860	0
335	20231205	131600	10093230	2860	2860	2860	2860	0
336	20231205	131500	10093230	2860	2860	2860	2860	30
337	20231205	131400	10007430	2860	2860	2860	2860	0
338	20231205	131300	10007430	2860	2860	2860	2860	0
339	20231205	131200	10007430	2860	2860	2860	2860	0
340	20231205	131100	10007430	2860	2860	2860	2860	0
341	20231205	131000	10007430	2860	2860	2860	2860	0
342	20231205	130900	10007430	2860	2860	2860	2860	0
343	20231205	130800	10007430	2860	2860	2860	2860	0
344	20231205	130700	10007430	2860	2860	2860	2860	0
345	20231205	130600	10007430	2860	2860	2860	2860	19
346	20231205	130500	9953090	2840	2840	2840	2840	0
347	20231205	130400	9953090	2840	2850	2850	2840	402
348	20231205	130300	8809845	2845	2845	2845	2845	0
349	20231205	130200	8809845	2845	2845	2845	2845	0
350	20231205	130100	8809845	2845	2845	2845	2845	0
351	20231205	130000	8809845	2845	2845	2845	2845	0
352	20231205	125900	8809845	2845	2845	2845	2845	0
353	20231205	125800	8809845	2845	2845	2845	2845	0
354	20231205	125700	8809845	2845	2845	2845	2845	32
355	20231205	125600	8718805	2860	2860	2860	2860	0
356	20231205	125500	8718805	2860	2860	2860	2860	0
357	20231205	125400	8718805	2860	2860	2860	2860	0
358	20231205	125300	8718805	2860	2860	2860	2860	0
359	20231205	125200	8718805	2860	2860	2860	2860	0
360	20231205	125100	8718805	2860	2860	2860	2860	0
361	20231205	125000	8718805	2860	2860	2860	2860	0
362	20231205	124900	8718805	2860	2860	2860	2860	0
363	20231205	124800	8718805	2860	2860	2860	2860	0
364	20231205	124700	8718805	2860	2860	2860	2860	0
365	20231205	124600	8718805	2860	2860	2860	2860	0
366	20231205	124500	8718805	2860	2860	2860	2860	0
367	20231205	124400	8718805	2860	2860	2860	2860	0
368	20231205	124300	8718805	2860	2860	2860	2860	0
369	20231205	124200	8718805	2860	2860	2860	2860	0
370	20231205	124100	8718805	2860	2860	2860	2860	0
371	20231205	124000	8718805	2860	2860	2860	2860	0
372	20231205	123900	8718805	2860	2860	2860	2860	0
373	20231205	123800	8718805	2860	2860	2860	2860	0
374	20231205	123700	8718805	2860	2860	2860	2860	0
375	20231205	123600	8718805	2860	2860	2860	2860	0
376	20231205	123500	8718805	2860	2860	2860	2860	0
377	20231205	123400	8718805	2860	2860	2860	2860	0
378	20231205	123300	8718805	2860	2860	2860	2860	0
379	20231205	123200	8718805	2860	2860	2860	2860	0
380	20231205	123100	8718805	2860	2860	2860	2860	0
381	20231205	123000	8718805	2860	2860	2860	2860	0
382	20231205	122900	8718805	2860	2860	2860	2860	0
383	20231205	122800	8718805	2860	2860	2860	2860	0
384	20231205	122700	8718805	2860	2860	2860	2860	0
385	20231205	122600	8718805	2860	2860	2860	2860	0
386	20231205	122500	8718805	2860	2860	2860	2860	0
387	20231205	122400	8718805	2860	2860	2860	2860	0
388	20231205	122300	8718805	2860	2860	2860	2860	0
389	20231205	122200	8718805	2860	2860	2860	2860	0
390	20231205	122100	8718805	2860	2860	2860	2860	0
391	20231205	122000	8718805	2860	2860	2860	2860	0
392	20231205	121900	8718805	2860	2860	2860	2860	0
393	20231205	121800	8718805	2860	2860	2860	2860	0
394	20231205	121700	8718805	2860	2860	2860	2860	0
395	20231205	121600	8718805	2860	2860	2860	2860	0
396	20231205	121500	8718805	2860	2860	2860	2860	0
397	20231205	121400	8718805	2860	2860	2860	2860	0
398	20231205	121300	8718805	2860	2860	2860	2860	0
399	20231205	121200	8718805	2860	2860	2860	2860	0
400	20231205	121100	8718805	2860	2860	2860	2860	0
401	20231205	121000	8718805	2860	2860	2860	2860	0
402	20231205	120900	8718805	2860	2860	2860	2860	0
403	20231205	120800	8718805	2860	2860	2860	2860	0
404	20231205	120700	8718805	2860	2860	2860	2860	0
405	20231205	120600	8718805	2860	2860	2860	2860	0
406	20231205	120500	8718805	2860	2860	2860	2860	100
407	20231205	120400	8432805	2860	2860	2860	2860	0
408	20231205	120300	8432805	2860	2860	2860	2860	0
409	20231205	120200	8432805	2860	2860	2860	2860	0
410	20231205	120100	8432805	2860	2860	2860	2860	10
411	20231205	120000	8404205	2860	2860	2860	2860	0
412	20231205	115900	8404205	2860	2860	2860	2860	0
413	20231205	115800	8404205	2860	2860	2860	2860	0
414	20231205	115700	8404205	2860	2860	2860	2860	0
415	20231205	115600	8404205	2860	2860	2860	2860	0
416	20231205	115500	8404205	2860	2860	2860	2860	0
417	20231205	115400	8404205	2860	2860	2860	2860	0
418	20231205	115300	8404205	2860	2860	2860	2860	0
419	20231205	115200	8404205	2860	2860	2860	2860	0
420	20231205	115100	8404205	2860	2860	2860	2860	0
421	20231205	115000	8404205	2860	2860	2860	2860	0
422	20231205	114900	8404205	2860	2860	2860	2860	7
423	20231205	114800	8384185	2860	2845	2860	2845	24
424	20231205	114700	8315725	2845	2845	2845	2845	36
425	20231205	114600	8213305	2865	2865	2865	2865	0
426	20231205	114500	8213305	2865	2865	2865	2865	0
427	20231205	114400	8213305	2865	2865	2865	2865	0
428	20231205	114300	8213305	2865	2865	2865	2865	0
429	20231205	114200	8213305	2865	2865	2865	2865	0
430	20231205	114100	8213305	2865	2865	2865	2865	0
431	20231205	114000	8213305	2865	2865	2865	2865	0
432	20231205	113900	8213305	2865	2865	2865	2865	0
433	20231205	113800	8213305	2865	2865	2865	2865	0
434	20231205	113700	8213305	2865	2865	2865	2865	0
435	20231205	113600	8213305	2865	2865	2865	2865	0
436	20231205	113500	8213305	2865	2865	2865	2865	0
437	20231205	113400	8213305	2865	2865	2865	2865	0
438	20231205	113300	8213305	2865	2865	2865	2865	0
439	20231205	113200	8213305	2865	2865	2865	2865	0
440	20231205	113100	8213305	2865	2865	2865	2865	0
441	20231205	113000	8213305	2865	2865	2865	2865	0
442	20231205	112900	8213305	2865	2865	2865	2865	0
443	20231205	112800	8213305	2865	2865	2865	2865	0
444	20231205	112700	8213305	2865	2865	2865	2865	0
445	20231205	112600	8213305	2865	2865	2865	2865	0
446	20231205	112500	8213305	2865	2865	2865	2865	0
447	20231205	112400	8213305	2865	2865	2865	2865	0
448	20231205	112300	8213305	2865	2865	2865	2865	0
449	20231205	112200	8213305	2865	2865	2865	2865	0
450	20231205	112100	8213305	2865	2865	2865	2865	0
451	20231205	112000	8213305	2865	2865	2865	2865	0
452	20231205	111900	8213305	2865	2865	2865	2865	0
453	20231205	111800	8213305	2865	2865	2865	2865	0
454	20231205	111700	8213305	2865	2865	2865	2865	0
455	20231205	111600	8213305	2865	2865	2865	2865	0
456	20231205	111500	8213305	2865	2865	2865	2865	0
457	20231205	111400	8213305	2865	2865	2865	2865	0
458	20231205	111300	8213305	2865	2865	2865	2865	0
459	20231205	111200	8213305	2865	2865	2865	2865	0
460	20231205	111100	8213305	2865	2865	2865	2865	0
461	20231205	111000	8213305	2865	2865	2865	2865	0
462	20231205	110900	8213305	2865	2865	2865	2865	0
463	20231205	110800	8213305	2865	2865	2865	2865	0
464	20231205	110700	8213305	2865	2865	2865	2865	0
465	20231205	110600	8213305	2865	2865	2865	2865	0
466	20231205	110500	8213305	2865	2865	2865	2865	0
467	20231205	110400	8213305	2865	2865	2865	2865	0
468	20231205	110300	8213305	2865	2865	2865	2865	10
469	20231205	110200	8184655	2865	2865	2865	2865	0
470	20231205	110100	8184655	2865	2865	2865	2865	0
471	20231205	110000	8184655	2865	2865	2865	2865	0
472	20231205	105900	8184655	2865	2865	2865	2865	0
473	20231205	105800	8184655	2865	2865	2865	2865	1
474	20231205	105700	8181790	2865	2865	2865	2865	0
475	20231205	105600	8181790	2865	2865	2865	2865	0
476	20231205	105500	8181790	2865	2865	2865	2865	0
477	20231205	105400	8181790	2865	2865	2865	2865	0
478	20231205	105300	8181790	2865	2865	2865	2865	4
479	20231205	105200	8170330	2865	2865	2865	2865	0
480	20231205	105100	8170330	2865	2865	2865	2865	0
481	20231205	105000	8170330	2865	2865	2865	2865	1
482	20231205	104900	8167465	2860	2860	2860	2860	0
483	20231205	104800	8167465	2860	2860	2860	2860	0
484	20231205	104700	8167465	2860	2860	2860	2860	0
485	20231205	104600	8167465	2860	2860	2860	2860	0
486	20231205	104500	8167465	2860	2860	2860	2860	0
487	20231205	104400	8167465	2860	2860	2860	2860	0
488	20231205	104300	8167465	2860	2860	2860	2860	0
489	20231205	104200	8167465	2860	2860	2860	2860	0
490	20231205	104100	8167465	2860	2860	2860	2860	235
491	20231205	104000	7495365	2860	2860	2860	2860	0
492	20231205	103900	7495365	2860	2860	2860	2860	0
493	20231205	103800	7495365	2860	2860	2860	2860	0
494	20231205	103700	7495365	2860	2860	2860	2860	2
495	20231205	103600	7489645	2865	2865	2865	2865	0
496	20231205	103500	7489645	2865	2865	2865	2865	5
497	20231205	103400	7475320	2865	2865	2865	2865	3
498	20231205	103300	7466725	2865	2865	2865	2865	0
499	20231205	103200	7466725	2865	2865	2865	2865	11
500	20231205	103100	7435210	2865	2860	2865	2860	23
501	20231205	103000	7369415	2865	2865	2865	2865	0
502	20231205	102900	7369415	2865	2865	2865	2865	0
503	20231205	102800	7369415	2865	2865	2865	2865	0
504	20231205	102700	7369415	2865	2865	2865	2865	0
505	20231205	102600	7369415	2865	2865	2865	2865	0
506	20231205	102500	7369415	2865	2865	2865	2865	0
507	20231205	102400	7369415	2865	2865	2865	2865	0
508	20231205	102300	7369415	2865	2865	2865	2865	0
509	20231205	102200	7369415	2865	2865	2865	2865	3
510	20231205	102100	7360820	2865	2865	2865	2865	0
511	20231205	102000	7360820	2865	2865	2865	2865	10
512	20231205	101900	7332170	2865	2865	2865	2865	0
513	20231205	101800	7332170	2865	2865	2865	2865	0
514	20231205	101700	7332170	2865	2865	2865	2865	0
515	20231205	101600	7332170	2865	2865	2865	2865	0
516	20231205	101500	7332170	2865	2865	2865	2865	0
517	20231205	101400	7332170	2865	2865	2865	2865	0
518	20231205	101300	7332170	2865	2865	2865	2865	1
519	20231205	101200	7329305	2865	2865	2865	2865	0
520	20231205	101100	7329305	2865	2865	2865	2865	0
521	20231205	101000	7329305	2865	2865	2865	2865	70
522	20231205	100900	7128755	2860	2860	2860	2860	0
523	20231205	100800	7128755	2860	2860	2860	2860	16
524	20231205	100700	7082995	2860	2860	2860	2860	0
525	20231205	100600	7082995	2860	2860	2860	2860	0
526	20231205	100500	7082995	2860	2860	2860	2860	0
527	20231205	100400	7082995	2860	2860	2860	2860	2
528	20231205	100300	7077275	2860	2860	2860	2860	1
529	20231205	100200	7074415	2860	2860	2860	2860	0
530	20231205	100100	7074415	2860	2860	2860	2860	0
531	20231205	100000	7074415	2860	2860	2860	2860	3
532	20231205	095900	7065835	2835	2835	2835	2835	0
533	20231205	095800	7065835	2835	2835	2835	2835	0
534	20231205	095700	7065835	2835	2835	2835	2835	0
535	20231205	095600	7065835	2835	2835	2835	2835	0
536	20231205	095500	7065835	2835	2835	2835	2835	0
537	20231205	095400	7065835	2835	2835	2835	2835	0
538	20231205	095300	7065835	2835	2835	2835	2835	0
539	20231205	095200	7065835	2835	2835	2835	2835	0
540	20231205	095100	7065835	2835	2835	2835	2835	0
541	20231205	095000	7065835	2835	2835	2835	2835	0
542	20231205	094900	7065835	2835	2835	2835	2835	0
543	20231205	094800	7065835	2835	2835	2835	2835	0
544	20231205	094700	7065835	2835	2835	2835	2835	3
545	20231205	094600	7057330	2865	2865	2865	2865	0
546	20231205	094500	7057330	2865	2865	2865	2865	0
547	20231205	094400	7057330	2865	2865	2865	2865	0
548	20231205	094300	7057330	2865	2865	2865	2865	0
549	20231205	094200	7057330	2865	2865	2865	2865	0
550	20231205	094100	7057330	2865	2865	2865	2865	10
551	20231205	094000	7028680	2865	2865	2865	2865	0
552	20231205	093900	7028680	2865	2865	2865	2865	0
553	20231205	093800	7028680	2865	2865	2865	2865	1
554	20231205	093700	7025815	2870	2870	2870	2870	50
555	20231205	093600	6882315	2870	2870	2870	2870	0
556	20231205	093500	6882315	2870	2870	2870	2870	0
557	20231205	093400	6882315	2870	2870	2870	2870	0
558	20231205	093300	6882315	2870	2870	2870	2870	0
559	20231205	093200	6882315	2870	2870	2870	2870	0
560	20231205	093100	6882315	2870	2870	2870	2870	0
561	20231205	093000	6882315	2870	2870	2870	2870	1
562	20231205	092900	6879445	2885	2885	2885	2885	0
563	20231205	092800	6879445	2885	2885	2885	2865	6
564	20231205	092700	6862195	2890	2830	2890	2830	1500
565	20231205	092600	2586280	2830	2830	2835	2830	12
566	20231205	092500	2552315	2830	2830	2830	2830	22
567	20231205	092400	2490055	2830	2830	2830	2830	0
568	20231205	092300	2490055	2830	2830	2830	2830	1
569	20231205	092200	2487225	2830	2830	2830	2830	0
570	20231205	092100	2487225	2830	2830	2830	2830	0
571	20231205	092000	2487225	2830	2830	2830	2830	19
572	20231205	091900	2433455	2825	2825	2825	2825	0
573	20231205	091800	2433455	2825	2825	2825	2825	6
574	20231205	091700	2416505	2830	2830	2830	2830	0
575	20231205	091600	2416505	2830	2830	2830	2830	0
576	20231205	091500	2416505	2830	2830	2830	2830	10
577	20231205	091400	2388205	2830	2830	2830	2830	0
578	20231205	091300	2388205	2830	2830	2830	2830	137
579	20231205	091200	2000495	2830	2830	2830	2830	0
580	20231205	091100	2000495	2830	2830	2830	2830	0
581	20231205	091000	2000495	2830	2830	2830	2830	52
582	20231205	090900	1853335	2830	2830	2830	2830	0
583	20231205	090800	1853335	2830	2830	2830	2830	0
584	20231205	090700	1853335	2830	2830	2830	2830	0
585	20231205	090600	1853335	2830	2830	2830	2830	0
586	20231205	090500	1853335	2830	2830	2830	2830	0
587	20231205	090400	1853335	2830	2830	2830	2830	8
588	20231205	090300	1830695	2830	2830	2830	2830	74
589	20231205	090200	1621275	2830	2830	2830	2830	299
590	20231205	090100	775105	2830	2830	2830	2830	1
591	20231205	090000	772275	2835	2850	2850	2835	271