KissMeData/000540/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	183100	237482890	3000	3000	3000	3000	10007
3	20231121	183000	237482890	3000	3000	3000	3000	0
4	20231121	182900	237482890	3000	3000	3000	3000	0
5	20231121	182800	237482890	3000	3000	3000	3000	0
6	20231121	182700	237482890	3000	3000	3000	3000	0
7	20231121	182600	237482890	3000	3000	3000	3000	0
8	20231121	182500	237482890	3000	3000	3000	3000	0
9	20231121	182400	237482890	3000	3000	3000	3000	0
10	20231121	182300	237482890	3000	3000	3000	3000	0
11	20231121	182200	237482890	3000	3000	3000	3000	0
12	20231121	182100	237482890	3000	3000	3000	3000	0
13	20231121	182000	237482890	3000	3000	3000	3000	0
14	20231121	181900	237482890	3000	3000	3000	3000	0
15	20231121	181800	237482890	3000	3000	3000	3000	0
16	20231121	181700	237482890	3000	3000	3000	3000	0
17	20231121	181600	237482890	3000	3000	3000	3000	0
18	20231121	181500	237482890	3000	3000	3000	3000	0
19	20231121	181400	237482890	3000	3000	3000	3000	0
20	20231121	181300	237482890	3000	3000	3000	3000	0
21	20231121	181200	237482890	3000	3000	3000	3000	0
22	20231121	181100	237482890	3000	3000	3000	3000	0
23	20231121	181000	237482890	3000	3000	3000	3000	0
24	20231121	180900	237482890	3000	3000	3000	3000	0
25	20231121	180800	237482890	3000	3000	3000	3000	0
26	20231121	180700	237482890	3000	3000	3000	3000	0
27	20231121	180600	237482890	3000	3000	3000	3000	0
28	20231121	180500	237482890	3000	3000	3000	3000	0
29	20231121	180400	237482890	3000	3000	3000	3000	0
30	20231121	180300	237482890	3000	3000	3000	3000	0
31	20231121	180200	237482890	3000	3000	3000	3000	0
32	20231121	180100	237482890	3000	3000	3000	3000	10007
33	20231121	180000	237482890	3000	3000	3000	3000	0
34	20231121	175900	237482890	3000	3000	3000	3000	0
35	20231121	175800	237482890	3000	3000	3000	3000	0
36	20231121	175700	237482890	3000	3000	3000	3000	0
37	20231121	175600	237482890	3000	3000	3000	3000	0
38	20231121	175500	237482890	3000	3000	3000	3000	0
39	20231121	175400	237482890	3000	3000	3000	3000	0
40	20231121	175300	237482890	3000	3000	3000	3000	0
41	20231121	175200	237482890	3000	3000	3000	3000	0
42	20231121	175100	237482890	3000	3000	3000	3000	0
43	20231121	175000	237482890	3000	3000	3000	3000	0
44	20231121	174900	237482890	3000	3000	3000	3000	0
45	20231121	174800	237482890	3000	3000	3000	3000	0
46	20231121	174700	237482890	3000	3000	3000	3000	0
47	20231121	174600	237482890	3000	3000	3000	3000	0
48	20231121	174500	237482890	3000	3000	3000	3000	0
49	20231121	174400	237482890	3000	3000	3000	3000	0
50	20231121	174300	237482890	3000	3000	3000	3000	0
51	20231121	174200	237482890	3000	3000	3000	3000	0
52	20231121	174100	237482890	3000	3000	3000	3000	0
53	20231121	174000	237482890	3000	3000	3000	3000	0
54	20231121	173900	237482890	3000	3000	3000	3000	0
55	20231121	173800	237482890	3000	3000	3000	3000	0
56	20231121	173700	237482890	3000	3000	3000	3000	0
57	20231121	173600	237482890	3000	3000	3000	3000	0
58	20231121	173500	237482890	3000	3000	3000	3000	0
59	20231121	173400	237482890	3000	3000	3000	3000	0
60	20231121	173300	237482890	3000	3000	3000	3000	0
61	20231121	173200	237482890	3000	3000	3000	3000	0
62	20231121	173100	237482890	3000	3000	3000	3000	10007
63	20231121	173000	237482890	3000	3000	3000	3000	0
64	20231121	172900	237482890	3000	3000	3000	3000	0
65	20231121	172800	237482890	3000	3000	3000	3000	0
66	20231121	172700	237482890	3000	3000	3000	3000	0
67	20231121	172600	237482890	3000	3000	3000	3000	0
68	20231121	172500	237482890	3000	3000	3000	3000	0
69	20231121	172400	237482890	3000	3000	3000	3000	0
70	20231121	172300	237482890	3000	3000	3000	3000	0
71	20231121	172200	237482890	3000	3000	3000	3000	0
72	20231121	172100	237482890	3000	3000	3000	3000	0
73	20231121	172000	237482890	3000	3000	3000	3000	0
74	20231121	171900	237482890	3000	3000	3000	3000	0
75	20231121	171800	237482890	3000	3000	3000	3000	0
76	20231121	171700	237482890	3000	3000	3000	3000	0
77	20231121	171600	237482890	3000	3000	3000	3000	0
78	20231121	171500	237482890	3000	3000	3000	3000	0
79	20231121	171400	237482890	3000	3000	3000	3000	0
80	20231121	171300	237482890	3000	3000	3000	3000	0
81	20231121	171200	237482890	3000	3000	3000	3000	0
82	20231121	171100	237482890	3000	3000	3000	3000	0
83	20231121	171000	237482890	3000	3000	3000	3000	0
84	20231121	170900	237482890	3000	3000	3000	3000	0
85	20231121	170800	237482890	3000	3000	3000	3000	0
86	20231121	170700	237482890	3000	3000	3000	3000	0
87	20231121	170600	237482890	3000	3000	3000	3000	0
88	20231121	170500	237482890	3000	3000	3000	3000	0
89	20231121	170400	237482890	3000	3000	3000	3000	0
90	20231121	170300	237482890	3000	3000	3000	3000	0
91	20231121	170200	237482890	3000	3000	3000	3000	0
92	20231121	170100	237482890	3000	3000	3000	3000	10007
93	20231121	170000	237482890	3000	3000	3000	3000	0
94	20231121	165900	237482890	3000	3000	3000	3000	0
95	20231121	165800	237482890	3000	3000	3000	3000	0
96	20231121	165700	237482890	3000	3000	3000	3000	0
97	20231121	165600	237482890	3000	3000	3000	3000	0
98	20231121	165500	237482890	3000	3000	3000	3000	0
99	20231121	165400	237482890	3000	3000	3000	3000	0
100	20231121	165300	237482890	3000	3000	3000	3000	0
101	20231121	165200	237482890	3000	3000	3000	3000	0
102	20231121	165100	237482890	3000	3000	3000	3000	0
103	20231121	165000	237482890	3000	3000	3000	3000	0
104	20231121	164900	237482890	3000	3000	3000	3000	0
105	20231121	164800	237482890	3000	3000	3000	3000	0
106	20231121	164700	237482890	3000	3000	3000	3000	0
107	20231121	164600	237482890	3000	3000	3000	3000	0
108	20231121	164500	237482890	3000	3000	3000	3000	0
109	20231121	164400	237482890	3000	3000	3000	3000	0
110	20231121	164300	237482890	3000	3000	3000	3000	0
111	20231121	164200	237482890	3000	3000	3000	3000	0
112	20231121	164100	237482890	3000	3000	3000	3000	0
113	20231121	164000	237482890	3000	3000	3000	3000	0
114	20231121	163900	237482890	3000	3000	3000	3000	0
115	20231121	163800	237482890	3000	3000	3000	3000	0
116	20231121	163700	237482890	3000	3000	3000	3000	0
117	20231121	163600	237482890	3000	3000	3000	3000	0
118	20231121	163500	237482890	3000	3000	3000	3000	0
119	20231121	163400	237482890	3000	3000	3000	3000	0
120	20231121	163300	237482890	3000	3000	3000	3000	0
121	20231121	163200	237482890	3000	3000	3000	3000	0
122	20231121	163100	237482890	3000	3000	3000	3000	10007
123	20231121	163000	237482890	3000	3000	3000	3000	0
124	20231121	162900	237482890	3000	3000	3000	3000	0
125	20231121	162800	237482890	3000	3000	3000	3000	0
126	20231121	162700	237482890	3000	3000	3000	3000	0
127	20231121	162600	237482890	3000	3000	3000	3000	0
128	20231121	162500	237482890	3000	3000	3000	3000	0
129	20231121	162400	237482890	3000	3000	3000	3000	0
130	20231121	162300	237482890	3000	3000	3000	3000	0
131	20231121	162200	237482890	3000	3000	3000	3000	0
132	20231121	162100	237482890	3000	3000	3000	3000	0
133	20231121	162000	237482890	3000	3000	3000	3000	0
134	20231121	161900	237482890	3000	3000	3000	3000	0
135	20231121	161800	237482890	3000	3000	3000	3000	0
136	20231121	161700	237482890	3000	3000	3000	3000	0
137	20231121	161600	237482890	3000	3000	3000	3000	0
138	20231121	161500	237482890	3000	3000	3000	3000	0
139	20231121	161400	237482890	3000	3000	3000	3000	0
140	20231121	161300	237482890	3000	3000	3000	3000	0
141	20231121	161200	237482890	3000	3000	3000	3000	0
142	20231121	161100	237482890	3000	3000	3000	3000	0
143	20231121	161000	237482890	3000	3000	3000	3000	0
144	20231121	160900	237482890	3000	3000	3000	3000	0
145	20231121	160800	237482890	3000	3000	3000	3000	0
146	20231121	160700	237482890	3000	3000	3000	3000	0
147	20231121	160600	237482890	3000	3000	3000	3000	0
148	20231121	160500	237482890	3000	3000	3000	3000	0
149	20231121	160400	237482890	3000	3000	3000	3000	0
150	20231121	160300	237482890	3000	3000	3000	3000	0
151	20231121	160200	237482890	3000	3000	3000	3000	0
152	20231121	160100	237482890	3000	3000	3000	3000	10007
153	20231121	160000	237482890	3000	3000	3000	3000	0
154	20231121	155900	237482890	3000	3000	3000	3000	0
155	20231121	155800	237482890	3000	3000	3000	3000	0
156	20231121	155700	237482890	3000	3000	3000	3000	0
157	20231121	155600	237482890	3000	3000	3000	3000	0
158	20231121	155500	237482890	3000	3000	3000	3000	0
159	20231121	155400	237482890	3000	3000	3000	3000	0
160	20231121	155300	237482890	3000	3000	3000	3000	0
161	20231121	155200	237482890	3000	3000	3000	3000	0
162	20231121	155100	237482890	3000	3000	3000	3000	0
163	20231121	155000	237482890	3000	3000	3000	3000	0
164	20231121	154900	237482890	3000	3000	3000	3000	0
165	20231121	154800	237482890	3000	3000	3000	3000	0
166	20231121	154700	237482890	3000	3000	3000	3000	0
167	20231121	154600	237482890	3000	3000	3000	3000	0
168	20231121	154500	237482890	3000	3000	3000	3000	0
169	20231121	154400	237482890	3000	3000	3000	3000	0
170	20231121	154300	237482890	3000	3000	3000	3000	0
171	20231121	154200	237482890	3000	3000	3000	3000	0
172	20231121	154100	237482890	3000	3000	3000	3000	0
173	20231121	154000	237482890	3000	3000	3000	3000	0
174	20231121	153900	237482890	3000	3000	3000	3000	0
175	20231121	153800	237482890	3000	3000	3000	3000	0
176	20231121	153700	237482890	3000	3000	3000	3000	0
177	20231121	153600	237482890	3000	3000	3000	3000	0
178	20231121	153500	237482890	3000	3000	3000	3000	0
179	20231121	153400	237482890	3000	3000	3000	3000	0
180	20231121	153300	237482890	3000	3000	3000	3000	0
181	20231121	153200	237482890	3000	3000	3000	3000	0
182	20231121	153100	237482890	3000	3000	3000	3000	10007
183	20231121	153000	237482890	3000	3000	3000	3000	10007
184	20231121	152900	207461890	2990	2990	2990	2990	0
185	20231121	152800	207461890	2990	2990	2990	2990	0
186	20231121	152700	207461890	2990	2990	2990	2990	0
187	20231121	152600	207461890	2990	2990	2990	2990	0
188	20231121	152500	207461890	2990	2990	2990	2990	0
189	20231121	152400	207461890	2990	2990	2990	2990	0
190	20231121	152300	207461890	2990	2990	2990	2990	0
191	20231121	152200	207461890	2990	2990	2990	2990	0
192	20231121	152100	207461890	2990	2990	2990	2990	0
193	20231121	152000	207461890	2990	2990	2990	2990	0
194	20231121	151900	207461890	2990	2990	2990	2990	1
195	20231121	151800	207458900	2995	2995	2995	2990	45
196	20231121	151700	207324340	2990	2990	2990	2990	12
197	20231121	151600	207288460	2990	2990	2990	2990	0
198	20231121	151500	207288460	2990	2990	2990	2990	0
199	20231121	151400	207288460	2990	2990	2990	2990	12
200	20231121	151300	207252580	2990	2990	2990	2990	221
201	20231121	151200	206591790	2990	2990	2990	2990	0
202	20231121	151100	206591790	2990	2990	2990	2990	0
203	20231121	151000	206591790	2990	2990	2990	2990	13
204	20231121	150900	206552920	2995	2995	2995	2995	0
205	20231121	150800	206552920	2995	2995	2995	2995	0
206	20231121	150700	206552920	2995	2995	2995	2995	0
207	20231121	150600	206552920	2995	2995	2995	2995	0
208	20231121	150500	206552920	2995	2995	2995	2995	1
209	20231121	150400	206549925	2995	2995	2995	2995	0
210	20231121	150300	206549925	2995	2995	2995	2995	0
211	20231121	150200	206549925	2995	2995	2995	2995	0
212	20231121	150100	206549925	2995	2995	2995	2995	0
213	20231121	150000	206549925	2995	2995	2995	2995	0
214	20231121	145900	206549925	2995	2995	2995	2995	0
215	20231121	145800	206549925	2995	2995	2995	2995	0
216	20231121	145700	206549925	2995	2995	2995	2995	0
217	20231121	145600	206549925	2995	2995	2995	2995	0
218	20231121	145500	206549925	2995	2995	2995	2995	1
219	20231121	145400	206546930	2990	2990	2990	2990	0
220	20231121	145300	206546930	2990	2990	2990	2990	0
221	20231121	145200	206546930	2990	2990	2990	2990	0
222	20231121	145100	206546930	2990	2990	2990	2990	0
223	20231121	145000	206546930	2990	2990	2990	2990	1
224	20231121	144900	206543940	2995	2995	2995	2995	0
225	20231121	144800	206543940	2995	2995	2995	2995	0
226	20231121	144700	206543940	2995	2995	2995	2995	0
227	20231121	144600	206543940	2995	2995	2995	2995	0
228	20231121	144500	206543940	2995	2995	2995	2995	0
229	20231121	144400	206543940	2995	2995	2995	2995	1
230	20231121	144300	206540945	2990	2990	2990	2990	0
231	20231121	144200	206540945	2990	2990	2990	2990	6
232	20231121	144100	206523005	2985	2985	2985	2985	0
233	20231121	144000	206523005	2985	2985	2985	2985	0
234	20231121	143900	206523005	2985	2985	2985	2985	0
235	20231121	143800	206523005	2985	2985	2985	2985	0
236	20231121	143700	206523005	2985	2985	2985	2985	34
237	20231121	143600	206421515	2975	2975	2975	2975	0
238	20231121	143500	206421515	2975	2975	2975	2975	900
239	20231121	143400	203744015	2975	2975	2975	2975	300
240	20231121	143300	202851515	2985	2980	2985	2975	89
241	20231121	143200	202586700	2980	2980	2980	2980	0
242	20231121	143100	202586700	2980	2980	2980	2980	250
243	20231121	143000	201841700	2980	2975	2980	2975	119
244	20231121	142900	201487455	2975	2975	2975	2975	100
245	20231121	142800	201189955	2980	2980	2980	2980	56
246	20231121	142700	201023075	2980	2980	2980	2975	172
247	20231121	142600	200511140	2975	2975	2975	2975	100
248	20231121	142500	200213640	2975	2980	2980	2975	78
249	20231121	142400	199981575	2975	2975	2975	2975	125
250	20231121	142300	199609700	2975	2975	2975	2975	100
251	20231121	142200	199312200	2975	2975	2975	2975	125
252	20231121	142100	198940325	2975	2975	2990	2975	127
253	20231121	142000	198562475	2975	2980	2985	2975	150
254	20231121	141900	198115475	2980	2980	2980	2980	125
255	20231121	141800	197742975	2980	2980	2980	2980	126
256	20231121	141700	197367495	2985	2985	2985	2985	100
257	20231121	141600	197068995	2980	2985	2985	2980	457
258	20231121	141500	195707130	2990	2980	2990	2980	127
259	20231121	141400	195328650	2980	2980	2980	2980	100
260	20231121	141300	195030650	2980	2980	2980	2980	125
261	20231121	141200	194658150	2980	2985	2985	2980	10125
262	20231121	141100	164437275	2990	2985	2990	2985	126
263	20231121	141000	164061160	2985	2990	2990	2985	57
264	20231121	140900	163890980	2985	2985	2990	2985	226
265	20231121	140800	163216030	2980	2980	2985	2980	92
266	20231121	140700	162941785	2980	2980	2980	2980	100
267	20231121	140600	162643785	2980	2985	2985	2980	125
268	20231121	140500	162270950	2985	2990	2990	2985	90
269	20231121	140400	162002100	2990	2985	2990	2985	110
270	20231121	140300	161673450	2990	2990	2990	2985	176
271	20231121	140200	161147585	2995	2980	2995	2980	126
272	20231121	140100	160771830	2985	2980	2995	2980	100
273	20231121	140000	160473570	2980	2985	2985	2980	77
274	20231121	135900	160243850	2985	2980	2985	2980	173
275	20231121	135800	159728070	2980	2980	2980	2980	100
276	20231121	135700	159430070	2980	2980	2980	2980	125
277	20231121	135600	159057570	2980	2980	2980	2980	125
278	20231121	135500	158685070	2980	2980	2980	2980	100
279	20231121	135400	158387070	2980	2980	2980	2980	125
280	20231121	135300	158014570	2980	2980	2980	2980	125
281	20231121	135200	157642070	2980	2985	2985	2980	101
282	20231121	135100	157341085	2980	2980	2980	2980	125
283	20231121	135000	156968585	2980	2980	2980	2980	175
284	20231121	134900	156447085	2980	2980	2980	2980	100
285	20231121	134800	156149085	2980	2980	2980	2980	125
286	20231121	134700	155776585	2985	2980	2985	2980	80
287	20231121	134600	155538035	2980	2980	2980	2980	100
288	20231121	134500	155240035	2980	2985	2985	2980	121
289	20231121	134400	154878975	2985	2985	2985	2985	125
290	20231121	134300	154505850	2985	2985	2985	2985	100
291	20231121	134200	154207350	2985	2985	2985	2985	125
292	20231121	134100	153834225	2985	2985	2985	2985	25
293	20231121	134000	153759600	2985	2985	2985	2985	0
294	20231121	133900	153759600	2985	2985	2985	2985	25
295	20231121	133800	153684975	2985	2985	2985	2985	25
296	20231121	133700	153610350	3000	2990	3000	2990	3
297	20231121	133600	153601365	2985	2985	2985	2985	25
298	20231121	133500	153526740	2985	2985	2985	2985	25
299	20231121	133400	153452115	2985	2995	2995	2985	10600
300	20231121	133300	121809965	2990	2990	2990	2990	25
301	20231121	133200	121735215	2990	2990	2990	2990	25
302	20231121	133100	121660465	2990	2990	2990	2990	0
303	20231121	133000	121660465	2990	2990	2990	2990	25
304	20231121	132900	121585715	2990	2990	2990	2990	25
305	20231121	132800	121510965	2990	2990	2990	2990	25
306	20231121	132700	121436215	2990	2990	2990	2990	0
307	20231121	132600	121436215	2990	2990	2990	2990	25
308	20231121	132500	121361465	2990	2990	2990	2990	25
309	20231121	132400	121286715	2985	2985	2985	2985	0
310	20231121	132300	121286715	2985	2985	2985	2985	25
311	20231121	132200	121212090	2985	2985	2985	2985	25
312	20231121	132100	121137465	2985	2985	2985	2985	0
313	20231121	132000	121137465	2985	2995	2995	2985	25
314	20231121	131900	121062830	3000	2995	3000	2990	26
315	20231121	131800	120985075	2985	2985	2985	2985	0
316	20231121	131700	120985075	2985	2985	2985	2985	25
317	20231121	131600	120910450	2985	2985	2985	2985	25
318	20231121	131500	120835825	2990	2990	2990	2990	9662
319	20231121	131400	91946445	2990	2990	2990	2990	25
320	20231121	131300	91871695	2990	2990	2990	2990	25
321	20231121	131200	91796945	3000	3000	3000	3000	100
322	20231121	131100	91496945	2990	2990	2990	2990	25
323	20231121	131000	91422195	2990	2990	2990	2990	25
324	20231121	130900	91347445	2990	2990	2990	2990	0
325	20231121	130800	91347445	2990	2990	2990	2990	25
326	20231121	130700	91272695	2990	2990	2990	2990	25
327	20231121	130600	91197945	2990	2990	2990	2990	0
328	20231121	130500	91197945	2990	2990	2990	2990	25
329	20231121	130400	91123195	2990	2990	2990	2990	25
330	20231121	130300	91048445	2990	2990	2990	2990	0
331	20231121	130200	91048445	2990	2990	2990	2990	25
332	20231121	130100	90973695	2990	2990	2990	2990	25
333	20231121	130000	90898945	2990	2990	2990	2990	0
334	20231121	125900	90898945	2990	2990	2990	2990	25
335	20231121	125800	90824195	2990	2990	2990	2990	25
336	20231121	125700	90749445	2990	2990	2990	2990	0
337	20231121	125600	90749445	2990	3000	3000	2990	26
338	20231121	125500	90671695	2990	2990	2990	2990	25
339	20231121	125400	90596945	2990	2990	2990	2990	0
340	20231121	125300	90596945	2990	2995	2995	2990	25
341	20231121	125200	90522125	2995	2995	2995	2995	25
342	20231121	125100	90447250	2995	2995	2995	2995	0
343	20231121	125000	90447250	2995	2995	2995	2995	25
344	20231121	124900	90372375	2995	3000	3000	2995	26
345	20231121	124800	90294500	2990	2990	2990	2990	0
346	20231121	124700	90294500	2990	2990	2990	2990	25
347	20231121	124600	90219750	2990	3000	3000	2990	35
348	20231121	124500	90114925	3000	3000	3000	3000	1
349	20231121	124400	90111925	2990	2990	2990	2990	25
350	20231121	124300	90037175	2995	2990	2995	2990	26
351	20231121	124200	89959430	2990	2990	2990	2990	25
352	20231121	124100	89884680	2995	2995	2995	2995	3
353	20231121	124000	89875695	2990	2990	2990	2990	25
354	20231121	123900	89800945	2990	2990	2990	2990	25
355	20231121	123800	89726195	2995	2995	2995	2995	4
356	20231121	123700	89714215	2990	2990	2990	2990	25
357	20231121	123600	89639465	2990	2990	2990	2990	25
358	20231121	123500	89564715	2990	2990	2990	2990	0
359	20231121	123400	89564715	2990	2990	2990	2990	25
360	20231121	123300	89489965	2995	2990	2995	2990	27
361	20231121	123200	89409225	2995	2995	2995	2995	200
362	20231121	123100	88810225	2995	2995	2995	2995	25
363	20231121	123000	88735350	2995	2995	2995	2995	25
364	20231121	122900	88660475	2995	2995	2995	2995	0
365	20231121	122800	88660475	2995	2995	2995	2995	25
366	20231121	122700	88585600	2995	2995	2995	2995	25
367	20231121	122600	88510725	2990	2990	2990	2990	0
368	20231121	122500	88510725	2990	2990	2990	2990	25
369	20231121	122400	88435975	2990	2990	2990	2990	25
370	20231121	122300	88361225	2990	2990	2990	2990	0
371	20231121	122200	88361225	2990	2990	2990	2990	25
372	20231121	122100	88286475	2990	2990	2990	2990	25
373	20231121	122000	88211725	2990	2990	2990	2990	0
374	20231121	121900	88211725	2990	2990	2990	2990	25
375	20231121	121800	88136975	2990	2995	2995	2990	49
376	20231121	121700	87990345	2990	2990	2990	2990	0
377	20231121	121600	87990345	2990	2980	2990	2975	26
378	20231121	121500	87912860	2980	2980	2980	2980	25
379	20231121	121400	87838360	2980	2980	2980	2980	0
380	20231121	121300	87838360	2980	2995	2995	2980	26
381	20231121	121200	87760840	2980	2980	2980	2980	25
382	20231121	121100	87686340	2980	2980	2980	2980	0
383	20231121	121000	87686340	2980	2990	2990	2980	25
384	20231121	120900	87611825	2980	2990	2990	2980	25
385	20231121	120800	87537310	2980	2980	2980	2980	0
386	20231121	120700	87537310	2980	2990	2990	2980	27
387	20231121	120600	87456820	2980	2990	2990	2980	25
388	20231121	120500	87382150	2990	2990	2990	2990	0
389	20231121	120400	87382150	2990	2990	2990	2990	25
390	20231121	120300	87307400	2990	2990	2990	2990	25
391	20231121	120200	87232650	2990	2990	2990	2990	0
392	20231121	120100	87232650	2990	2990	2990	2990	25
393	20231121	120000	87157900	2990	2990	2990	2990	25
394	20231121	115900	87083150	2990	2990	2990	2990	0
395	20231121	115800	87083150	2990	2990	2990	2990	25
396	20231121	115700	87008400	2990	2990	2990	2990	25
397	20231121	115600	86933650	2995	2980	2995	2980	30
398	20231121	115500	86844180	2990	2995	3000	2970	7263
399	20231121	115400	65200875	2995	3000	3000	2985	30
400	20231121	115300	65111205	3000	2990	3010	2990	30
401	20231121	115200	65021445	2995	3005	3010	2995	110
402	20231121	115100	64691970	2995	3000	3000	2995	25
403	20231121	115000	64617090	3000	3000	3000	3000	1694
404	20231121	114900	59535090	3000	3000	3000	3000	2
405	20231121	114800	59529090	3000	3000	3000	3000	25
406	20231121	114700	59454090	3005	3005	3005	3005	25
407	20231121	114600	59378965	3005	3005	3005	3005	0
408	20231121	114500	59378965	3005	3005	3005	3005	25
409	20231121	114400	59303840	3000	3000	3000	3000	25
410	20231121	114300	59228840	3005	3005	3005	3005	601
411	20231121	114200	57422835	3000	3000	3000	3000	25
412	20231121	114100	57347835	3000	3000	3000	3000	125
413	20231121	114000	56972835	3000	3000	3000	3000	67
414	20231121	113900	56771835	2995	2995	2995	2995	25
415	20231121	113800	56696960	2995	2995	2995	2995	25
416	20231121	113700	56622085	2995	2995	2995	2995	0
417	20231121	113600	56622085	2995	2995	2995	2995	25
418	20231121	113500	56547210	2995	2995	2995	2995	25
419	20231121	113400	56472335	2995	2995	2995	2995	0
420	20231121	113300	56472335	2995	2995	2995	2995	25
421	20231121	113200	56397460	2995	2995	2995	2995	25
422	20231121	113100	56322585	3000	3000	3000	3000	0
423	20231121	113000	56322585	3000	3000	3000	2995	27
424	20231121	112900	56241710	2995	2995	2995	2995	25
425	20231121	112800	56166835	2995	2995	2995	2995	0
426	20231121	112700	56166835	2995	2995	2995	2995	25
427	20231121	112600	56091960	2995	2995	2995	2995	25
428	20231121	112500	56017085	2995	2995	2995	2995	0
429	20231121	112400	56017085	2995	2995	2995	2995	25
430	20231121	112300	55942210	2995	2995	2995	2995	26
431	20231121	112200	55864340	2995	2995	2995	2995	2
432	20231121	112100	55858350	2995	2995	2995	2995	25
433	20231121	112000	55783475	2995	3000	3000	2995	26
434	20231121	111900	55705600	3005	3005	3005	3005	1
435	20231121	111800	55702595	2995	3000	3000	2995	133
436	20231121	111700	55303720	2995	2995	2995	2995	26
437	20231121	111600	55225850	2995	2995	2995	2995	0
438	20231121	111500	55225850	2995	3000	3000	2995	256
439	20231121	111400	54457975	2995	2995	2995	2995	25
440	20231121	111300	54383100	2995	2995	2995	2995	25
441	20231121	111200	54308225	2995	2995	2995	2995	0
442	20231121	111100	54308225	2995	2995	2995	2995	25
443	20231121	111000	54233350	2995	2995	2995	2995	25
444	20231121	110900	54158475	2995	2995	2995	2995	0
445	20231121	110800	54158475	2995	2995	2995	2995	25
446	20231121	110700	54083600	3000	2995	3000	2995	26
447	20231121	110600	54005725	2995	2995	2995	2995	0
448	20231121	110500	54005725	2995	3000	3000	2995	9685
449	20231121	110400	24950850	3000	2995	3000	2995	365
450	20231121	110300	23855975	2995	2995	2995	2995	0
451	20231121	110200	23855975	2995	2995	2995	2995	25
452	20231121	110100	23781100	3000	2995	3000	2995	26
453	20231121	110000	23703225	2995	2995	2995	2995	0
454	20231121	105900	23703225	2995	3000	3000	2995	27
455	20231121	105800	23622350	2995	2995	2995	2995	25
456	20231121	105700	23547475	3000	3000	3000	3000	3
457	20231121	105600	23538475	2995	2995	2995	2995	25
458	20231121	105500	23463600	2995	2995	2995	2995	25
459	20231121	105400	23388725	2995	2995	2995	2995	0
460	20231121	105300	23388725	2995	2995	2995	2995	25
461	20231121	105200	23313850	2995	2995	2995	2995	25
462	20231121	105100	23238975	2995	2995	2995	2995	0
463	20231121	105000	23238975	2995	2995	2995	2995	25
464	20231121	104900	23164100	2995	2995	2995	2995	25
465	20231121	104800	23089225	2995	2995	2995	2995	0
466	20231121	104700	23089225	2995	3000	3000	2995	1025
467	20231121	104600	20014350	2995	2995	2995	2995	25
468	20231121	104500	19939475	2995	2995	2995	2995	1
469	20231121	104400	19936480	2990	2985	2990	2985	26
470	20231121	104300	19858865	2990	2995	3000	2985	29
471	20231121	104200	19772260	2985	2985	2985	2985	0
472	20231121	104100	19772260	2985	2985	2985	2985	25
473	20231121	104000	19697635	2985	2990	2990	2985	25
474	20231121	103900	19623005	2995	2990	3000	2990	7
475	20231121	103800	19602045	2985	2985	2985	2985	25
476	20231121	103700	19527420	2985	2995	2995	2985	61
477	20231121	103600	19344970	3000	3000	3000	3000	1
478	20231121	103500	19341970	2995	3000	3000	2995	26
479	20231121	103400	19264095	2995	2995	2995	2995	25
480	20231121	103300	19189220	2995	2995	2995	2995	1
481	20231121	103200	19186225	2995	2995	2995	2995	26
482	20231121	103100	19108355	2985	2995	2995	2985	124
483	20231121	103000	18737225	2995	2995	2995	2985	26
484	20231121	102900	18659420	2995	2995	2995	2995	182
485	20231121	102800	18114330	2985	2990	2990	2985	25
486	20231121	102700	18039700	2995	2990	2995	2985	26
487	20231121	102600	17962030	2985	2995	2995	2985	30
488	20231121	102500	17872330	2985	2985	2985	2985	25
489	20231121	102400	17797705	2985	2985	2985	2985	25
490	20231121	102300	17723080	2995	2995	2995	2995	1
491	20231121	102200	17720085	2985	2985	2985	2985	25
492	20231121	102100	17645460	2985	2985	2985	2985	25
493	20231121	102000	17570835	2985	2985	2985	2985	0
494	20231121	101900	17570835	2985	2985	2985	2985	25
495	20231121	101800	17496210	2985	2990	2990	2985	25
496	20231121	101700	17421530	2995	2995	2995	2995	1
497	20231121	101600	17418535	2985	2985	2985	2985	25
498	20231121	101500	17343910	2985	2990	2990	2985	26
499	20231121	101400	17266290	2985	2985	2985	2985	0
500	20231121	101300	17266290	2985	2990	2990	2985	25
501	20231121	101200	17191660	2995	2985	2995	2985	31
502	20231121	101100	17099075	2985	2985	2985	2985	0
503	20231121	101000	17099075	2985	2990	2990	2985	25
504	20231121	100900	17024445	2985	2990	2990	2985	25
505	20231121	100800	16949815	2985	2985	2985	2985	0
506	20231121	100700	16949815	2985	3000	3000	2985	125
507	20231121	100600	16575175	3000	2995	3000	2985	29
508	20231121	100500	16488510	2995	2995	2995	2995	34
509	20231121	100400	16386680	2985	2985	2985	2985	25
510	20231121	100300	16312055	2995	2990	2995	2985	26
511	20231121	100200	16234430	2990	2990	2990	2990	0
512	20231121	100100	16234430	2990	2995	2995	2985	28
513	20231121	100000	16150820	2990	2990	2990	2990	40
514	20231121	095900	16031220	2995	2990	2995	2990	61
515	20231121	095800	15848825	2990	2990	2990	2985	27
516	20231121	095700	15768220	2985	2985	2985	2985	25
517	20231121	095600	15693595	2985	2990	2995	2985	2290
518	20231121	095500	8852755	2990	2990	2990	2990	28
519	20231121	095400	8769035	2990	2990	2990	2990	29
520	20231121	095300	8682325	2995	2990	2995	2990	6
521	20231121	095200	8664380	2985	2985	2985	2985	25
522	20231121	095100	8589755	2985	2990	2990	2985	25
523	20231121	095000	8515125	2985	2985	2985	2985	0
524	20231121	094900	8515125	2985	2985	2985	2985	25
525	20231121	094800	8440500	2995	2985	2995	2985	26
526	20231121	094700	8362880	2985	2985	2985	2985	0
527	20231121	094600	8362880	2985	2990	2990	2985	25
528	20231121	094500	8288250	2995	2985	2995	2985	31
529	20231121	094400	8195680	2995	2990	2995	2985	26
530	20231121	094300	8117955	2995	2995	2995	2990	4
531	20231121	094200	8105985	2985	2990	2990	2985	25
532	20231121	094100	8031355	2995	2990	2995	2985	26
533	20231121	094000	7953730	2995	2995	2995	2995	1
534	20231121	093900	7950735	2985	2990	2990	2985	25
535	20231121	093800	7876105	2995	2985	2995	2985	26
536	20231121	093700	7798485	2995	2995	2995	2995	1
537	20231121	093600	7795490	2985	2995	2995	2985	26
538	20231121	093500	7717865	2985	2985	2985	2985	25
539	20231121	093400	7643240	2985	2985	2985	2985	0
540	20231121	093300	7643240	2985	2990	2990	2985	25
541	20231121	093200	7568610	2990	2990	2990	2990	0
542	20231121	093100	7568610	2990	2990	2990	2990	0
543	20231121	093000	7568610	2990	2990	2990	2990	86
544	20231121	092900	7311470	2990	2990	2990	2990	1720
545	20231121	092800	2168670	2990	3000	3000	2990	29
546	20231121	092700	2081745	3000	3000	3000	3000	179
547	20231121	092600	1544745	3000	3000	3000	3000	0
548	20231121	092500	1544745	3000	3000	3000	3000	0
549	20231121	092400	1544745	3000	3000	3000	3000	0
550	20231121	092300	1544745	3000	3000	3000	3000	0
551	20231121	092200	1544745	3000	3000	3000	3000	0
552	20231121	092100	1544745	3000	3000	3000	3000	0
553	20231121	092000	1544745	3000	3000	3000	3000	0
554	20231121	091900	1544745	3000	3000	3000	3000	0
555	20231121	091800	1544745	3000	3000	3000	3000	1
556	20231121	091700	1541745	2995	3000	3000	2995	51
557	20231121	091600	1388750	3000	3000	3000	3000	0
558	20231121	091500	1388750	3000	3000	3000	3000	0
559	20231121	091400	1388750	3000	3000	3000	3000	31
560	20231121	091300	1295750	3000	3000	3000	3000	0
561	20231121	091200	1295750	3000	3000	3000	3000	1
562	20231121	091100	1292750	3000	3000	3000	3000	1
563	20231121	091000	1289750	3000	3000	3000	3000	17
564	20231121	090900	1238750	3005	3005	3005	3005	0
565	20231121	090800	1238750	3005	3005	3005	3005	190
566	20231121	090700	667800	3010	3010	3010	3010	0
567	20231121	090600	667800	3010	3010	3010	3010	0
568	20231121	090500	667800	3010	3010	3010	3010	200
569	20231121	090400	65800	3010	3010	3010	3010	0
570	20231121	090300	65800	3010	3010	3010	3010	0
571	20231121	090200	65800	3010	3010	3010	3010	1
572	20231121	090100	62790	2990	2990	2990	2990	0
573	20231121	090000	62790	2990	2990	2990	2990	21