KissMeData/007530/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184600	23425825	2990	2990	2990	2990	718
3	20231120	184500	23425825	2990	2990	2990	2990	0
4	20231120	184400	23425825	2990	2990	2990	2990	0
5	20231120	184300	23425825	2990	2990	2990	2990	0
6	20231120	184200	23425825	2990	2990	2990	2990	0
7	20231120	184100	23425825	2990	2990	2990	2990	0
8	20231120	184000	23425825	2990	2990	2990	2990	0
9	20231120	183900	23425825	2990	2990	2990	2990	0
10	20231120	183800	23425825	2990	2990	2990	2990	0
11	20231120	183700	23425825	2990	2990	2990	2990	0
12	20231120	183600	23425825	2990	2990	2990	2990	0
13	20231120	183500	23425825	2990	2990	2990	2990	0
14	20231120	183400	23425825	2990	2990	2990	2990	0
15	20231120	183300	23425825	2990	2990	2990	2990	0
16	20231120	183200	23425825	2990	2990	2990	2990	0
17	20231120	183100	23425825	2990	2990	2990	2990	0
18	20231120	183000	23425825	2990	2990	2990	2990	0
19	20231120	182900	23425825	2990	2990	2990	2990	0
20	20231120	182800	23425825	2990	2990	2990	2990	0
21	20231120	182700	23425825	2990	2990	2990	2990	0
22	20231120	182600	23425825	2990	2990	2990	2990	0
23	20231120	182500	23425825	2990	2990	2990	2990	0
24	20231120	182400	23425825	2990	2990	2990	2990	0
25	20231120	182300	23425825	2990	2990	2990	2990	0
26	20231120	182200	23425825	2990	2990	2990	2990	0
27	20231120	182100	23425825	2990	2990	2990	2990	0
28	20231120	182000	23425825	2990	2990	2990	2990	0
29	20231120	181900	23425825	2990	2990	2990	2990	0
30	20231120	181800	23425825	2990	2990	2990	2990	0
31	20231120	181700	23425825	2990	2990	2990	2990	0
32	20231120	181600	23425825	2990	2990	2990	2990	718
33	20231120	181500	23425825	2990	2990	2990	2990	0
34	20231120	181400	23425825	2990	2990	2990	2990	0
35	20231120	181300	23425825	2990	2990	2990	2990	0
36	20231120	181200	23425825	2990	2990	2990	2990	0
37	20231120	181100	23425825	2990	2990	2990	2990	0
38	20231120	181000	23425825	2990	2990	2990	2990	0
39	20231120	180900	23425825	2990	2990	2990	2990	0
40	20231120	180800	23425825	2990	2990	2990	2990	0
41	20231120	180700	23425825	2990	2990	2990	2990	0
42	20231120	180600	23425825	2990	2990	2990	2990	0
43	20231120	180500	23425825	2990	2990	2990	2990	0
44	20231120	180400	23425825	2990	2990	2990	2990	0
45	20231120	180300	23425825	2990	2990	2990	2990	0
46	20231120	180200	23425825	2990	2990	2990	2990	0
47	20231120	180100	23425825	2990	2990	2990	2990	0
48	20231120	180000	23425825	2990	2990	2990	2990	0
49	20231120	175900	23425825	2990	2990	2990	2990	0
50	20231120	175800	23425825	2990	2990	2990	2990	0
51	20231120	175700	23425825	2990	2990	2990	2990	0
52	20231120	175600	23425825	2990	2990	2990	2990	0
53	20231120	175500	23425825	2990	2990	2990	2990	0
54	20231120	175400	23425825	2990	2990	2990	2990	0
55	20231120	175300	23425825	2990	2990	2990	2990	0
56	20231120	175200	23425825	2990	2990	2990	2990	0
57	20231120	175100	23425825	2990	2990	2990	2990	0
58	20231120	175000	23425825	2990	2990	2990	2990	0
59	20231120	174900	23425825	2990	2990	2990	2990	0
60	20231120	174800	23425825	2990	2990	2990	2990	0
61	20231120	174700	23425825	2990	2990	2990	2990	0
62	20231120	174600	23425825	2990	2990	2990	2990	718
63	20231120	174500	23425825	2990	2990	2990	2990	0
64	20231120	174400	23425825	2990	2990	2990	2990	0
65	20231120	174300	23425825	2990	2990	2990	2990	0
66	20231120	174200	23425825	2990	2990	2990	2990	0
67	20231120	174100	23425825	2990	2990	2990	2990	0
68	20231120	174000	23425825	2990	2990	2990	2990	0
69	20231120	173900	23425825	2990	2990	2990	2990	0
70	20231120	173800	23425825	2990	2990	2990	2990	0
71	20231120	173700	23425825	2990	2990	2990	2990	0
72	20231120	173600	23425825	2990	2990	2990	2990	0
73	20231120	173500	23425825	2990	2990	2990	2990	0
74	20231120	173400	23425825	2990	2990	2990	2990	0
75	20231120	173300	23425825	2990	2990	2990	2990	0
76	20231120	173200	23425825	2990	2990	2990	2990	0
77	20231120	173100	23425825	2990	2990	2990	2990	0
78	20231120	173000	23425825	2990	2990	2990	2990	0
79	20231120	172900	23425825	2990	2990	2990	2990	0
80	20231120	172800	23425825	2990	2990	2990	2990	0
81	20231120	172700	23425825	2990	2990	2990	2990	0
82	20231120	172600	23425825	2990	2990	2990	2990	0
83	20231120	172500	23425825	2990	2990	2990	2990	0
84	20231120	172400	23425825	2990	2990	2990	2990	0
85	20231120	172300	23425825	2990	2990	2990	2990	0
86	20231120	172200	23425825	2990	2990	2990	2990	0
87	20231120	172100	23425825	2990	2990	2990	2990	0
88	20231120	172000	23425825	2990	2990	2990	2990	0
89	20231120	171900	23425825	2990	2990	2990	2990	0
90	20231120	171800	23425825	2990	2990	2990	2990	0
91	20231120	171700	23425825	2990	2990	2990	2990	0
92	20231120	171600	23425825	2990	2990	2990	2990	718
93	20231120	171500	23425825	2990	2990	2990	2990	0
94	20231120	171400	23425825	2990	2990	2990	2990	0
95	20231120	171300	23425825	2990	2990	2990	2990	0
96	20231120	171200	23425825	2990	2990	2990	2990	0
97	20231120	171100	23425825	2990	2990	2990	2990	0
98	20231120	171000	23425825	2990	2990	2990	2990	0
99	20231120	170900	23425825	2990	2990	2990	2990	0
100	20231120	170800	23425825	2990	2990	2990	2990	0
101	20231120	170700	23425825	2990	2990	2990	2990	0
102	20231120	170600	23425825	2990	2990	2990	2990	0
103	20231120	170500	23425825	2990	2990	2990	2990	0
104	20231120	170400	23425825	2990	2990	2990	2990	0
105	20231120	170300	23425825	2990	2990	2990	2990	0
106	20231120	170200	23425825	2990	2990	2990	2990	0
107	20231120	170100	23425825	2990	2990	2990	2990	0
108	20231120	170000	23425825	2990	2990	2990	2990	0
109	20231120	165900	23425825	2990	2990	2990	2990	0
110	20231120	165800	23425825	2990	2990	2990	2990	0
111	20231120	165700	23425825	2990	2990	2990	2990	0
112	20231120	165600	23425825	2990	2990	2990	2990	0
113	20231120	165500	23425825	2990	2990	2990	2990	0
114	20231120	165400	23425825	2990	2990	2990	2990	0
115	20231120	165300	23425825	2990	2990	2990	2990	0
116	20231120	165200	23425825	2990	2990	2990	2990	0
117	20231120	165100	23425825	2990	2990	2990	2990	0
118	20231120	165000	23425825	2990	2990	2990	2990	0
119	20231120	164900	23425825	2990	2990	2990	2990	0
120	20231120	164800	23425825	2990	2990	2990	2990	0
121	20231120	164700	23425825	2990	2990	2990	2990	0
122	20231120	164600	23425825	2990	2990	2990	2990	718
123	20231120	164500	23425825	2990	2990	2990	2990	0
124	20231120	164400	23425825	2990	2990	2990	2990	0
125	20231120	164300	23425825	2990	2990	2990	2990	0
126	20231120	164200	23425825	2990	2990	2990	2990	0
127	20231120	164100	23425825	2990	2990	2990	2990	0
128	20231120	164000	23425825	2990	2990	2990	2990	0
129	20231120	163900	23425825	2990	2990	2990	2990	0
130	20231120	163800	23425825	2990	2990	2990	2990	0
131	20231120	163700	23425825	2990	2990	2990	2990	0
132	20231120	163600	23425825	2990	2990	2990	2990	0
133	20231120	163500	23425825	2990	2990	2990	2990	0
134	20231120	163400	23425825	2990	2990	2990	2990	0
135	20231120	163300	23425825	2990	2990	2990	2990	0
136	20231120	163200	23425825	2990	2990	2990	2990	0
137	20231120	163100	23425825	2990	2990	2990	2990	0
138	20231120	163000	23425825	2990	2990	2990	2990	0
139	20231120	162900	23425825	2990	2990	2990	2990	0
140	20231120	162800	23425825	2990	2990	2990	2990	0
141	20231120	162700	23425825	2990	2990	2990	2990	0
142	20231120	162600	23425825	2990	2990	2990	2990	0
143	20231120	162500	23425825	2990	2990	2990	2990	0
144	20231120	162400	23425825	2990	2990	2990	2990	0
145	20231120	162300	23425825	2990	2990	2990	2990	0
146	20231120	162200	23425825	2990	2990	2990	2990	0
147	20231120	162100	23425825	2990	2990	2990	2990	0
148	20231120	162000	23425825	2990	2990	2990	2990	0
149	20231120	161900	23425825	2990	2990	2990	2990	0
150	20231120	161800	23425825	2990	2990	2990	2990	0
151	20231120	161700	23425825	2990	2990	2990	2990	0
152	20231120	161600	23425825	2990	2990	2990	2990	718
153	20231120	161500	23425825	2990	2990	2990	2990	0
154	20231120	161400	23425825	2990	2990	2990	2990	0
155	20231120	161300	23425825	2990	2990	2990	2990	0
156	20231120	161200	23425825	2990	2990	2990	2990	0
157	20231120	161100	23425825	2990	2990	2990	2990	0
158	20231120	161000	23425825	2990	2990	2990	2990	0
159	20231120	160900	23425825	2990	2990	2990	2990	0
160	20231120	160800	23425825	2990	2990	2990	2990	0
161	20231120	160700	23425825	2990	2990	2990	2990	0
162	20231120	160600	23425825	2990	2990	2990	2990	0
163	20231120	160500	23425825	2990	2990	2990	2990	0
164	20231120	160400	23425825	2990	2990	2990	2990	0
165	20231120	160300	23425825	2990	2990	2990	2990	0
166	20231120	160200	23425825	2990	2990	2990	2990	0
167	20231120	160100	23425825	2990	2990	2990	2990	0
168	20231120	160000	23425825	2990	2990	2990	2990	0
169	20231120	155900	23425825	2990	2990	2990	2990	0
170	20231120	155800	23425825	2990	2990	2990	2990	0
171	20231120	155700	23425825	2990	2990	2990	2990	0
172	20231120	155600	23425825	2990	2990	2990	2990	0
173	20231120	155500	23425825	2990	2990	2990	2990	0
174	20231120	155400	23425825	2990	2990	2990	2990	0
175	20231120	155300	23425825	2990	2990	2990	2990	0
176	20231120	155200	23425825	2990	2990	2990	2990	0
177	20231120	155100	23425825	2990	2990	2990	2990	0
178	20231120	155000	23425825	2990	2990	2990	2990	0
179	20231120	154900	23425825	2990	2990	2990	2990	0
180	20231120	154800	23425825	2990	2990	2990	2990	0
181	20231120	154700	23425825	2990	2990	2990	2990	0
182	20231120	154600	23425825	2990	2990	2990	2990	718
183	20231120	154500	23425825	2990	2990	2990	2990	0
184	20231120	154400	23425825	2990	2990	2990	2990	0
185	20231120	154300	23425825	2990	2990	2990	2990	0
186	20231120	154200	23425825	2990	2990	2990	2990	0
187	20231120	154100	23425825	2990	2990	2990	2990	0
188	20231120	154000	23425825	2990	2990	2990	2990	0
189	20231120	153900	23425825	2990	2990	2990	2990	0
190	20231120	153800	23425825	2990	2990	2990	2990	0
191	20231120	153700	23425825	2990	2990	2990	2990	0
192	20231120	153600	23425825	2990	2990	2990	2990	0
193	20231120	153500	23425825	2990	2990	2990	2990	0
194	20231120	153400	23425825	2990	2990	2990	2990	0
195	20231120	153300	23425825	2990	2990	2990	2990	0
196	20231120	153200	23425825	2990	2990	2990	2990	0
197	20231120	153100	23425825	2990	2990	2990	2990	0
198	20231120	153000	23425825	2990	2990	2990	2990	718
199	20231120	152900	21279005	2990	2990	2990	2990	0
200	20231120	152800	21279005	2990	2990	2990	2990	0
201	20231120	152700	21279005	2990	2990	2990	2990	0
202	20231120	152600	21279005	2990	2990	2990	2990	0
203	20231120	152500	21279005	2990	2990	2990	2990	0
204	20231120	152400	21279005	2990	2990	2990	2990	0
205	20231120	152300	21279005	2990	2990	2990	2990	0
206	20231120	152200	21279005	2990	2990	2990	2990	0
207	20231120	152100	21279005	2990	2990	2990	2990	0
208	20231120	152000	21279005	2990	2990	2990	2990	0
209	20231120	151900	21279005	2990	2990	2990	2990	0
210	20231120	151800	21279005	2990	2990	2990	2990	0
211	20231120	151700	21279005	2990	2990	2990	2990	1
212	20231120	151600	21276015	2980	2980	2980	2980	0
213	20231120	151500	21276015	2980	2980	2980	2980	0
214	20231120	151400	21276015	2980	2980	2980	2980	220
215	20231120	151300	20620415	2975	2980	2980	2975	181
216	20231120	151200	20081040	2990	2990	2990	2990	0
217	20231120	151100	20081040	2990	2990	2990	2990	0
218	20231120	151000	20081040	2990	2990	2990	2990	0
219	20231120	150900	20081040	2990	2990	2990	2990	0
220	20231120	150800	20081040	2990	2990	2990	2990	0
221	20231120	150700	20081040	2990	2990	2990	2990	0
222	20231120	150600	20081040	2990	2990	2990	2990	0
223	20231120	150500	20081040	2990	2990	2990	2990	0
224	20231120	150400	20081040	2990	2990	2990	2990	0
225	20231120	150300	20081040	2990	2990	2990	2990	0
226	20231120	150200	20081040	2990	2990	2990	2990	0
227	20231120	150100	20081040	2990	2990	2990	2990	0
228	20231120	150000	20081040	2990	2990	2990	2990	0
229	20231120	145900	20081040	2990	2990	2990	2990	1
230	20231120	145800	20078050	2990	2990	2990	2990	0
231	20231120	145700	20078050	2990	2990	2990	2990	0
232	20231120	145600	20078050	2990	2990	2990	2990	0
233	20231120	145500	20078050	2990	2990	2990	2990	0
234	20231120	145400	20078050	2990	2990	2990	2990	0
235	20231120	145300	20078050	2990	2990	2990	2990	0
236	20231120	145200	20078050	2990	2990	2990	2990	0
237	20231120	145100	20078050	2990	2990	2990	2990	100
238	20231120	145000	19779050	2990	2990	2990	2990	0
239	20231120	144900	19779050	2990	2990	2990	2990	0
240	20231120	144800	19779050	2990	2990	2990	2990	0
241	20231120	144700	19779050	2990	2990	2990	2990	0
242	20231120	144600	19779050	2990	2990	2990	2990	2
243	20231120	144500	19773070	2990	2990	2990	2990	0
244	20231120	144400	19773070	2990	2990	2990	2990	0
245	20231120	144300	19773070	2990	2990	2990	2990	0
246	20231120	144200	19773070	2990	2990	2990	2990	0
247	20231120	144100	19773070	2990	2990	2990	2990	0
248	20231120	144000	19773070	2990	2990	2990	2990	1
249	20231120	143900	19770080	2990	2990	2990	2990	0
250	20231120	143800	19770080	2990	2990	2990	2990	0
251	20231120	143700	19770080	2990	2990	2990	2990	0
252	20231120	143600	19770080	2990	2990	2990	2990	0
253	20231120	143500	19770080	2990	2990	2990	2990	0
254	20231120	143400	19770080	2990	2990	2990	2990	0
255	20231120	143300	19770080	2990	2990	2990	2990	0
256	20231120	143200	19770080	2990	2990	2990	2990	0
257	20231120	143100	19770080	2990	2990	2990	2990	0
258	20231120	143000	19770080	2990	2990	2990	2990	0
259	20231120	142900	19770080	2990	2990	2990	2990	0
260	20231120	142800	19770080	2990	2990	2990	2990	0
261	20231120	142700	19770080	2990	2990	2990	2990	0
262	20231120	142600	19770080	2990	2990	2990	2990	0
263	20231120	142500	19770080	2990	2990	2990	2990	0
264	20231120	142400	19770080	2990	2990	2990	2990	0
265	20231120	142300	19770080	2990	2990	2990	2990	0
266	20231120	142200	19770080	2990	2990	2990	2990	0
267	20231120	142100	19770080	2990	2985	2990	2985	6
268	20231120	142000	19752165	2980	2980	2980	2980	149
269	20231120	141900	19308145	2990	2990	2990	2990	0
270	20231120	141800	19308145	2990	2990	2990	2990	0
271	20231120	141700	19308145	2990	2990	2990	2990	0
272	20231120	141600	19308145	2990	2990	2990	2990	0
273	20231120	141500	19308145	2990	2990	2990	2990	0
274	20231120	141400	19308145	2990	2990	2990	2990	0
275	20231120	141300	19308145	2990	2990	2990	2990	0
276	20231120	141200	19308145	2990	2990	2990	2990	0
277	20231120	141100	19308145	2990	2990	2990	2990	0
278	20231120	141000	19308145	2990	2990	2990	2990	0
279	20231120	140900	19308145	2990	2985	2990	2985	49
280	20231120	140800	19161775	2980	2980	2980	2980	0
281	20231120	140700	19161775	2980	2980	2980	2980	0
282	20231120	140600	19161775	2980	2980	2980	2980	166
283	20231120	140500	18667095	2985	2985	2985	2985	0
284	20231120	140400	18667095	2985	2985	2985	2985	0
285	20231120	140300	18667095	2985	2985	2985	2985	0
286	20231120	140200	18667095	2985	2985	2985	2985	0
287	20231120	140100	18667095	2985	2985	2985	2985	0
288	20231120	140000	18667095	2985	2985	2985	2985	15
289	20231120	135900	18622320	2990	2990	2990	2990	0
290	20231120	135800	18622320	2990	2990	2990	2990	0
291	20231120	135700	18622320	2990	2990	2990	2990	0
292	20231120	135600	18622320	2990	2990	2990	2990	0
293	20231120	135500	18622320	2990	2990	2990	2990	0
294	20231120	135400	18622320	2990	2990	2990	2990	0
295	20231120	135300	18622320	2990	2990	2990	2990	0
296	20231120	135200	18622320	2990	2990	2990	2990	0
297	20231120	135100	18622320	2990	2990	2990	2990	0
298	20231120	135000	18622320	2990	2990	2990	2990	0
299	20231120	134900	18622320	2990	2990	2990	2990	0
300	20231120	134800	18622320	2990	2990	2990	2990	50
301	20231120	134700	18472820	2985	2985	2985	2985	0
302	20231120	134600	18472820	2985	2985	2985	2985	3
303	20231120	134500	18463865	2985	2985	2985	2985	50
304	20231120	134400	18314615	2990	2990	2990	2990	0
305	20231120	134300	18314615	2990	2990	2990	2990	0
306	20231120	134200	18314615	2990	2990	2990	2990	0
307	20231120	134100	18314615	2990	2990	2990	2990	0
308	20231120	134000	18314615	2990	2990	2990	2990	0
309	20231120	133900	18314615	2990	2990	2990	2990	0
310	20231120	133800	18314615	2990	2990	2990	2990	0
311	20231120	133700	18314615	2990	2990	2990	2990	0
312	20231120	133600	18314615	2990	2990	2990	2990	0
313	20231120	133500	18314615	2990	2990	2990	2990	0
314	20231120	133400	18314615	2990	2990	2990	2990	5
315	20231120	133300	18299665	2990	2990	2990	2990	0
316	20231120	133200	18299665	2990	2990	2990	2990	0
317	20231120	133100	18299665	2990	2990	2990	2990	0
318	20231120	133000	18299665	2990	2990	2990	2990	0
319	20231120	132900	18299665	2990	2990	2990	2990	0
320	20231120	132800	18299665	2990	2990	2990	2990	0
321	20231120	132700	18299665	2990	2990	2990	2990	0
322	20231120	132600	18299665	2990	2990	2990	2990	0
323	20231120	132500	18299665	2990	2990	2990	2990	0
324	20231120	132400	18299665	2990	2990	2990	2990	0
325	20231120	132300	18299665	2990	2990	2990	2990	0
326	20231120	132200	18299665	2990	2990	2990	2990	0
327	20231120	132100	18299665	2990	2990	2990	2990	0
328	20231120	132000	18299665	2990	2990	2990	2990	0
329	20231120	131900	18299665	2990	2990	2990	2990	0
330	20231120	131800	18299665	2990	2990	2990	2990	0
331	20231120	131700	18299665	2990	2990	2990	2990	0
332	20231120	131600	18299665	2990	2990	2990	2990	0
333	20231120	131500	18299665	2990	2990	2990	2990	0
334	20231120	131400	18299665	2990	2990	2990	2990	2
335	20231120	131300	18293685	2990	2990	2990	2990	0
336	20231120	131200	18293685	2990	2990	2990	2990	0
337	20231120	131100	18293685	2990	2990	2990	2990	0
338	20231120	131000	18293685	2990	2990	2990	2990	0
339	20231120	130900	18293685	2990	2990	2990	2990	0
340	20231120	130800	18293685	2990	2990	2990	2990	0
341	20231120	130700	18293685	2990	2990	2990	2990	0
342	20231120	130600	18293685	2990	2990	2990	2990	0
343	20231120	130500	18293685	2990	2990	2990	2990	0
344	20231120	130400	18293685	2990	2990	2990	2990	0
345	20231120	130300	18293685	2990	2990	2990	2990	0
346	20231120	130200	18293685	2990	2990	2990	2990	0
347	20231120	130100	18293685	2990	2985	2990	2985	5
348	20231120	130000	18278755	2990	2990	2990	2990	44
349	20231120	125900	18147195	2990	2990	2990	2990	0
350	20231120	125800	18147195	2990	2990	2990	2990	0
351	20231120	125700	18147195	2990	2990	2990	2990	0
352	20231120	125600	18147195	2990	2990	2990	2990	0
353	20231120	125500	18147195	2990	2990	2990	2990	0
354	20231120	125400	18147195	2990	2985	2990	2985	303
355	20231120	125300	17242725	2985	2985	2985	2985	0
356	20231120	125200	17242725	2985	2985	2985	2985	0
357	20231120	125100	17242725	2985	2985	2985	2985	0
358	20231120	125000	17242725	2985	2985	2985	2985	0
359	20231120	124900	17242725	2985	2985	2985	2985	0
360	20231120	124800	17242725	2985	2985	2985	2985	0
361	20231120	124700	17242725	2985	2985	2985	2985	0
362	20231120	124600	17242725	2985	2985	2985	2985	0
363	20231120	124500	17242725	2985	2985	2985	2985	0
364	20231120	124400	17242725	2985	2985	2985	2985	0
365	20231120	124300	17242725	2985	2985	2985	2985	0
366	20231120	124200	17242725	2985	2985	2985	2985	0
367	20231120	124100	17242725	2985	2985	2985	2985	0
368	20231120	124000	17242725	2985	2985	2985	2985	0
369	20231120	123900	17242725	2985	2985	2985	2985	0
370	20231120	123800	17242725	2985	2985	2985	2985	0
371	20231120	123700	17242725	2985	2985	2985	2985	0
372	20231120	123600	17242725	2985	2985	2985	2985	30
373	20231120	123500	17153175	2985	2985	2985	2985	0
374	20231120	123400	17153175	2985	2985	2985	2985	0
375	20231120	123300	17153175	2985	2985	2985	2985	0
376	20231120	123200	17153175	2985	2985	2985	2985	0
377	20231120	123100	17153175	2985	2985	2985	2985	0
378	20231120	123000	17153175	2985	2985	2985	2985	3
379	20231120	122900	17144220	2985	2985	2985	2985	0
380	20231120	122800	17144220	2985	2985	2985	2985	0
381	20231120	122700	17144220	2985	2985	2985	2985	0
382	20231120	122600	17144220	2985	2985	2985	2985	1
383	20231120	122500	17141235	2980	2980	2980	2980	100
384	20231120	122400	16843235	2985	2985	2985	2985	0
385	20231120	122300	16843235	2985	2985	2985	2985	0
386	20231120	122200	16843235	2985	2985	2985	2985	3
387	20231120	122100	16834280	2985	2985	2985	2985	0
388	20231120	122000	16834280	2985	2985	2985	2985	415
389	20231120	121900	15595505	2990	2990	2990	2990	0
390	20231120	121800	15595505	2990	2990	2990	2990	0
391	20231120	121700	15595505	2990	2990	2990	2990	0
392	20231120	121600	15595505	2990	2990	2990	2990	0
393	20231120	121500	15595505	2990	2990	2990	2990	0
394	20231120	121400	15595505	2990	2990	2990	2990	0
395	20231120	121300	15595505	2990	2990	2990	2990	0
396	20231120	121200	15595505	2990	2990	2990	2990	0
397	20231120	121100	15595505	2990	2990	2990	2990	0
398	20231120	121000	15595505	2990	2990	2990	2990	0
399	20231120	120900	15595505	2990	2990	2990	2990	0
400	20231120	120800	15595505	2990	2990	2990	2990	0
401	20231120	120700	15595505	2990	2990	2990	2990	0
402	20231120	120600	15595505	2990	2990	2990	2990	1
403	20231120	120500	15592515	2990	2990	2990	2990	0
404	20231120	120400	15592515	2990	2990	2990	2990	0
405	20231120	120300	15592515	2990	2990	2990	2990	0
406	20231120	120200	15592515	2990	2990	2990	2990	0
407	20231120	120100	15592515	2990	2990	2990	2990	0
408	20231120	120000	15592515	2990	2990	2990	2990	0
409	20231120	115900	15592515	2990	2990	2990	2990	0
410	20231120	115800	15592515	2990	2990	2990	2990	50
411	20231120	115700	15443015	2985	2985	2985	2985	0
412	20231120	115600	15443015	2985	2985	2985	2985	0
413	20231120	115500	15443015	2985	2985	2985	2985	0
414	20231120	115400	15443015	2985	2985	2985	2985	0
415	20231120	115300	15443015	2985	2985	2985	2985	0
416	20231120	115200	15443015	2985	2985	2985	2985	0
417	20231120	115100	15443015	2985	2985	2985	2985	0
418	20231120	115000	15443015	2985	2985	2985	2985	0
419	20231120	114900	15443015	2985	2985	2985	2985	0
420	20231120	114800	15443015	2985	2985	2985	2985	0
421	20231120	114700	15443015	2985	2985	2985	2985	0
422	20231120	114600	15443015	2985	2985	2985	2985	0
423	20231120	114500	15443015	2985	2985	2985	2985	3
424	20231120	114400	15434060	2990	2990	2990	2990	0
425	20231120	114300	15434060	2990	2990	2990	2990	0
426	20231120	114200	15434060	2990	2990	2990	2990	0
427	20231120	114100	15434060	2990	2990	2990	2990	0
428	20231120	114000	15434060	2990	2990	2990	2990	0
429	20231120	113900	15434060	2990	2990	2990	2990	0
430	20231120	113800	15434060	2990	2990	2990	2990	103
431	20231120	113700	15126090	2990	2990	2990	2990	0
432	20231120	113600	15126090	2990	2990	2990	2990	0
433	20231120	113500	15126090	2990	2990	2990	2990	0
434	20231120	113400	15126090	2990	2990	2990	2990	0
435	20231120	113300	15126090	2990	2990	2990	2990	0
436	20231120	113200	15126090	2990	2990	2990	2990	0
437	20231120	113100	15126090	2990	2990	2990	2990	0
438	20231120	113000	15126090	2990	2990	2990	2990	0
439	20231120	112900	15126090	2990	2990	2990	2990	0
440	20231120	112800	15126090	2990	2990	2990	2990	1
441	20231120	112700	15123100	2990	2990	2990	2990	0
442	20231120	112600	15123100	2990	2985	2990	2985	21
443	20231120	112500	15060410	2990	2990	2990	2990	0
444	20231120	112400	15060410	2990	2990	2990	2990	0
445	20231120	112300	15060410	2990	2990	2990	2990	0
446	20231120	112200	15060410	2990	2990	2990	2990	0
447	20231120	112100	15060410	2990	2990	2990	2990	0
448	20231120	112000	15060410	2990	2990	2990	2990	0
449	20231120	111900	15060410	2990	2990	2990	2990	0
450	20231120	111800	15060410	2990	2990	2990	2990	0
451	20231120	111700	15060410	2990	2990	2990	2990	0
452	20231120	111600	15060410	2990	2990	2990	2990	0
453	20231120	111500	15060410	2990	2990	2990	2990	0
454	20231120	111400	15060410	2990	2990	2990	2990	0
455	20231120	111300	15060410	2990	2990	2990	2990	0
456	20231120	111200	15060410	2990	2990	2990	2990	0
457	20231120	111100	15060410	2990	2990	2990	2990	0
458	20231120	111000	15060410	2990	2990	2990	2990	0
459	20231120	110900	15060410	2990	2990	2990	2990	0
460	20231120	110800	15060410	2990	2990	2990	2990	0
461	20231120	110700	15060410	2990	2990	2990	2990	0
462	20231120	110600	15060410	2990	2990	2990	2990	240
463	20231120	110500	14342810	2990	2990	2990	2990	0
464	20231120	110400	14342810	2990	2990	2990	2990	0
465	20231120	110300	14342810	2990	2990	2990	2990	0
466	20231120	110200	14342810	2990	2990	2990	2990	586
467	20231120	110100	12590670	2990	2990	2990	2985	76
468	20231120	110000	12363780	2985	2985	2985	2985	0
469	20231120	105900	12363780	2985	2985	2985	2985	0
470	20231120	105800	12363780	2985	2985	2985	2985	0
471	20231120	105700	12363780	2985	2985	2985	2985	7
472	20231120	105600	12342885	2990	2990	2990	2990	334
473	20231120	105500	11344225	2990	2990	2990	2990	2
474	20231120	105400	11338245	2990	2990	2990	2990	0
475	20231120	105300	11338245	2990	2990	2990	2990	0
476	20231120	105200	11338245	2990	2990	2990	2990	0
477	20231120	105100	11338245	2990	2990	2990	2990	0
478	20231120	105000	11338245	2990	2990	2990	2990	0
479	20231120	104900	11338245	2990	2990	2990	2990	0
480	20231120	104800	11338245	2990	2990	2990	2990	0
481	20231120	104700	11338245	2990	2990	2990	2990	0
482	20231120	104600	11338245	2990	2990	2990	2990	0
483	20231120	104500	11338245	2990	2990	2990	2990	0
484	20231120	104400	11338245	2990	2990	2990	2990	0
485	20231120	104300	11338245	2990	2990	2990	2990	0
486	20231120	104200	11338245	2990	2990	2990	2990	0
487	20231120	104100	11338245	2990	2990	2990	2990	0
488	20231120	104000	11338245	2990	2990	2990	2990	0
489	20231120	103900	11338245	2990	2990	2990	2990	0
490	20231120	103800	11338245	2990	2990	2990	2990	0
491	20231120	103700	11338245	2990	2990	2990	2990	399
492	20231120	103600	10145235	2990	2990	2990	2990	0
493	20231120	103500	10145235	2990	2990	2990	2990	0
494	20231120	103400	10145235	2990	2990	2990	2990	0
495	20231120	103300	10145235	2990	2990	2990	2990	0
496	20231120	103200	10145235	2990	2990	2990	2990	0
497	20231120	103100	10145235	2990	2990	2990	2990	380
498	20231120	103000	9009035	2985	2990	2990	2985	81
499	20231120	102900	8766850	2990	2985	2990	2985	72
500	20231120	102800	8551920	2990	2990	2990	2990	0
501	20231120	102700	8551920	2990	2990	2990	2990	1000
502	20231120	102600	5561920	2990	2990	2990	2990	0
503	20231120	102500	5561920	2990	2990	2990	2990	0
504	20231120	102400	5561920	2990	2990	2990	2990	0
505	20231120	102300	5561920	2990	2990	2990	2990	1
506	20231120	102200	5558930	2980	2985	2985	2980	585
507	20231120	102100	3812710	2985	2985	2985	2985	0
508	20231120	102000	3812710	2985	2985	2985	2985	4
509	20231120	101900	3800770	2985	2980	2985	2980	71
510	20231120	101800	3588925	2980	2980	2980	2980	38
511	20231120	101700	3475685	2980	2980	2980	2980	516
512	20231120	101600	1938005	2990	2990	2990	2990	0
513	20231120	101500	1938005	2990	2990	2990	2990	0
514	20231120	101400	1938005	2990	2990	2990	2990	0
515	20231120	101300	1938005	2990	2990	2990	2990	0
516	20231120	101200	1938005	2990	2985	2990	2985	5
517	20231120	101100	1923075	2975	2975	2975	2975	1
518	20231120	101000	1920100	2990	2990	2990	2990	0
519	20231120	100900	1920100	2990	2980	2990	2980	24
520	20231120	100800	1848525	2980	2980	2980	2980	0
521	20231120	100700	1848525	2980	2980	2980	2980	1
522	20231120	100600	1845545	2985	2985	2985	2985	10
523	20231120	100500	1815695	2985	2985	2985	2985	166
524	20231120	100400	1320185	2985	2985	2985	2985	0
525	20231120	100300	1320185	2985	2985	2985	2985	0
526	20231120	100200	1320185	2985	2985	2985	2985	10
527	20231120	100100	1290335	2985	2985	2985	2985	0
528	20231120	100000	1290335	2985	2985	2985	2985	0
529	20231120	095900	1290335	2985	2985	2985	2985	0
530	20231120	095800	1290335	2985	2985	2985	2985	0
531	20231120	095700	1290335	2985	2985	2985	2985	0
532	20231120	095600	1290335	2985	2980	2985	2980	10
533	20231120	095500	1260515	2985	2985	2985	2985	1
534	20231120	095400	1257530	2995	2995	2995	2980	89
535	20231120	095300	991190	2990	2990	2990	2990	0
536	20231120	095200	991190	2990	2990	2990	2990	12
537	20231120	095100	955310	2995	2995	2995	2995	0
538	20231120	095000	955310	2995	2995	2995	2995	0
539	20231120	094900	955310	2995	2995	2995	2995	0
540	20231120	094800	955310	2995	2995	2995	2995	0
541	20231120	094700	955310	2995	2995	2995	2995	100
542	20231120	094600	655810	2975	2975	2975	2975	0
543	20231120	094500	655810	2975	2975	2975	2975	0
544	20231120	094400	655810	2975	2975	2975	2975	1
545	20231120	094300	652835	2995	2995	2995	2995	0
546	20231120	094200	652835	2995	2995	2995	2995	0
547	20231120	094100	652835	2995	2995	2995	2995	0
548	20231120	094000	652835	2995	2995	2995	2995	0
549	20231120	093900	652835	2995	2995	2995	2995	0
550	20231120	093800	652835	2995	2995	2995	2995	0
551	20231120	093700	652835	2995	2995	2995	2995	0
552	20231120	093600	652835	2995	2995	2995	2995	0
553	20231120	093500	652835	2995	2995	2995	2995	0
554	20231120	093400	652835	2995	2995	2995	2995	0
555	20231120	093300	652835	2995	2995	2995	2995	0
556	20231120	093200	652835	2995	2995	2995	2995	0
557	20231120	093100	652835	2995	2995	2995	2995	0
558	20231120	093000	652835	2995	2995	2995	2995	0
559	20231120	092900	652835	2995	2995	2995	2995	0
560	20231120	092800	652835	2995	2995	2995	2995	0
561	20231120	092700	652835	2995	2995	2995	2995	0
562	20231120	092600	652835	2995	2995	2995	2995	0
563	20231120	092500	652835	2995	2995	2995	2995	0
564	20231120	092400	652835	2995	2995	2995	2995	0
565	20231120	092300	652835	2995	2995	2995	2995	0
566	20231120	092200	652835	2995	2995	2995	2995	0
567	20231120	092100	652835	2995	2995	2995	2995	0
568	20231120	092000	652835	2995	2995	2995	2995	3
569	20231120	091900	643850	2995	2995	2995	2995	0
570	20231120	091800	643850	2995	2995	2995	2995	0
571	20231120	091700	643850	2995	2995	2995	2995	2
572	20231120	091600	637860	3000	3000	3000	3000	0
573	20231120	091500	637860	3000	3000	3000	3000	0
574	20231120	091400	637860	3000	3000	3000	3000	0
575	20231120	091300	637860	3000	3000	3000	3000	0
576	20231120	091200	637860	3000	3000	3000	3000	0
577	20231120	091100	637860	3000	3000	3000	3000	0
578	20231120	091000	637860	3000	3000	3000	3000	0
579	20231120	090900	637860	3000	3000	3000	3000	0
580	20231120	090800	637860	3000	3000	3000	3000	0
581	20231120	090700	637860	3000	3000	3000	3000	0
582	20231120	090600	637860	3000	3000	3000	3000	0
583	20231120	090500	637860	3000	2995	3000	2995	28
584	20231120	090400	553975	2995	2985	2995	2985	5
585	20231120	090300	539040	2995	2995	2995	2995	0
586	20231120	090200	539040	2995	2995	2995	2995	140
587	20231120	090100	119740	2995	2995	2995	2995	0
588	20231120	090000	119740	2995	2995	2995	2990	40