KissMeData/007530/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	184700	72605185	2980	2980	2980	2980	120
3	20231123	184600	72605185	2980	2980	2980	2980	0
4	20231123	184500	72605185	2980	2980	2980	2980	0
5	20231123	184400	72605185	2980	2980	2980	2980	0
6	20231123	184300	72605185	2980	2980	2980	2980	0
7	20231123	184200	72605185	2980	2980	2980	2980	0
8	20231123	184100	72605185	2980	2980	2980	2980	0
9	20231123	184000	72605185	2980	2980	2980	2980	0
10	20231123	183900	72605185	2980	2980	2980	2980	0
11	20231123	183800	72605185	2980	2980	2980	2980	0
12	20231123	183700	72605185	2980	2980	2980	2980	0
13	20231123	183600	72605185	2980	2980	2980	2980	0
14	20231123	183500	72605185	2980	2980	2980	2980	0
15	20231123	183400	72605185	2980	2980	2980	2980	0
16	20231123	183300	72605185	2980	2980	2980	2980	0
17	20231123	183200	72605185	2980	2980	2980	2980	0
18	20231123	183100	72605185	2980	2980	2980	2980	0
19	20231123	183000	72605185	2980	2980	2980	2980	0
20	20231123	182900	72605185	2980	2980	2980	2980	0
21	20231123	182800	72605185	2980	2980	2980	2980	0
22	20231123	182700	72605185	2980	2980	2980	2980	0
23	20231123	182600	72605185	2980	2980	2980	2980	0
24	20231123	182500	72605185	2980	2980	2980	2980	0
25	20231123	182400	72605185	2980	2980	2980	2980	0
26	20231123	182300	72605185	2980	2980	2980	2980	0
27	20231123	182200	72605185	2980	2980	2980	2980	0
28	20231123	182100	72605185	2980	2980	2980	2980	0
29	20231123	182000	72605185	2980	2980	2980	2980	0
30	20231123	181900	72605185	2980	2980	2980	2980	0
31	20231123	181800	72605185	2980	2980	2980	2980	0
32	20231123	181700	72605185	2980	2980	2980	2980	120
33	20231123	181600	72605185	2980	2980	2980	2980	0
34	20231123	181500	72605185	2980	2980	2980	2980	0
35	20231123	181400	72605185	2980	2980	2980	2980	0
36	20231123	181300	72605185	2980	2980	2980	2980	0
37	20231123	181200	72605185	2980	2980	2980	2980	0
38	20231123	181100	72605185	2980	2980	2980	2980	0
39	20231123	181000	72605185	2980	2980	2980	2980	0
40	20231123	180900	72605185	2980	2980	2980	2980	0
41	20231123	180800	72605185	2980	2980	2980	2980	0
42	20231123	180700	72605185	2980	2980	2980	2980	0
43	20231123	180600	72605185	2980	2980	2980	2980	0
44	20231123	180500	72605185	2980	2980	2980	2980	0
45	20231123	180400	72605185	2980	2980	2980	2980	0
46	20231123	180300	72605185	2980	2980	2980	2980	0
47	20231123	180200	72605185	2980	2980	2980	2980	0
48	20231123	180100	72605185	2980	2980	2980	2980	0
49	20231123	180000	72605185	2980	2980	2980	2980	0
50	20231123	175900	72605185	2980	2980	2980	2980	0
51	20231123	175800	72605185	2980	2980	2980	2980	0
52	20231123	175700	72605185	2980	2980	2980	2980	0
53	20231123	175600	72605185	2980	2980	2980	2980	0
54	20231123	175500	72605185	2980	2980	2980	2980	0
55	20231123	175400	72605185	2980	2980	2980	2980	0
56	20231123	175300	72605185	2980	2980	2980	2980	0
57	20231123	175200	72605185	2980	2980	2980	2980	0
58	20231123	175100	72605185	2980	2980	2980	2980	0
59	20231123	175000	72605185	2980	2980	2980	2980	0
60	20231123	174900	72605185	2980	2980	2980	2980	0
61	20231123	174800	72605185	2980	2980	2980	2980	0
62	20231123	174700	72605185	2980	2980	2980	2980	120
63	20231123	174600	72605185	2980	2980	2980	2980	0
64	20231123	174500	72605185	2980	2980	2980	2980	0
65	20231123	174400	72605185	2980	2980	2980	2980	0
66	20231123	174300	72605185	2980	2980	2980	2980	0
67	20231123	174200	72605185	2980	2980	2980	2980	0
68	20231123	174100	72605185	2980	2980	2980	2980	0
69	20231123	174000	72605185	2980	2980	2980	2980	0
70	20231123	173900	72605185	2980	2980	2980	2980	0
71	20231123	173800	72605185	2980	2980	2980	2980	0
72	20231123	173700	72605185	2980	2980	2980	2980	0
73	20231123	173600	72605185	2980	2980	2980	2980	0
74	20231123	173500	72605185	2980	2980	2980	2980	0
75	20231123	173400	72605185	2980	2980	2980	2980	0
76	20231123	173300	72605185	2980	2980	2980	2980	0
77	20231123	173200	72605185	2980	2980	2980	2980	0
78	20231123	173100	72605185	2980	2980	2980	2980	0
79	20231123	173000	72605185	2980	2980	2980	2980	0
80	20231123	172900	72605185	2980	2980	2980	2980	0
81	20231123	172800	72605185	2980	2980	2980	2980	0
82	20231123	172700	72605185	2980	2980	2980	2980	0
83	20231123	172600	72605185	2980	2980	2980	2980	0
84	20231123	172500	72605185	2980	2980	2980	2980	0
85	20231123	172400	72605185	2980	2980	2980	2980	0
86	20231123	172300	72605185	2980	2980	2980	2980	0
87	20231123	172200	72605185	2980	2980	2980	2980	0
88	20231123	172100	72605185	2980	2980	2980	2980	0
89	20231123	172000	72605185	2980	2980	2980	2980	0
90	20231123	171900	72605185	2980	2980	2980	2980	0
91	20231123	171800	72605185	2980	2980	2980	2980	0
92	20231123	171700	72605185	2980	2980	2980	2980	120
93	20231123	171600	72605185	2980	2980	2980	2980	0
94	20231123	171500	72605185	2980	2980	2980	2980	0
95	20231123	171400	72605185	2980	2980	2980	2980	0
96	20231123	171300	72605185	2980	2980	2980	2980	0
97	20231123	171200	72605185	2980	2980	2980	2980	0
98	20231123	171100	72605185	2980	2980	2980	2980	0
99	20231123	171000	72605185	2980	2980	2980	2980	0
100	20231123	170900	72605185	2980	2980	2980	2980	0
101	20231123	170800	72605185	2980	2980	2980	2980	0
102	20231123	170700	72605185	2980	2980	2980	2980	0
103	20231123	170600	72605185	2980	2980	2980	2980	0
104	20231123	170500	72605185	2980	2980	2980	2980	0
105	20231123	170400	72605185	2980	2980	2980	2980	0
106	20231123	170300	72605185	2980	2980	2980	2980	0
107	20231123	170200	72605185	2980	2980	2980	2980	0
108	20231123	170100	72605185	2980	2980	2980	2980	0
109	20231123	170000	72605185	2980	2980	2980	2980	0
110	20231123	165900	72605185	2980	2980	2980	2980	0
111	20231123	165800	72605185	2980	2980	2980	2980	0
112	20231123	165700	72605185	2980	2980	2980	2980	0
113	20231123	165600	72605185	2980	2980	2980	2980	0
114	20231123	165500	72605185	2980	2980	2980	2980	0
115	20231123	165400	72605185	2980	2980	2980	2980	0
116	20231123	165300	72605185	2980	2980	2980	2980	0
117	20231123	165200	72605185	2980	2980	2980	2980	0
118	20231123	165100	72605185	2980	2980	2980	2980	0
119	20231123	165000	72605185	2980	2980	2980	2980	0
120	20231123	164900	72605185	2980	2980	2980	2980	0
121	20231123	164800	72605185	2980	2980	2980	2980	0
122	20231123	164700	72605185	2980	2980	2980	2980	120
123	20231123	164600	72605185	2980	2980	2980	2980	0
124	20231123	164500	72605185	2980	2980	2980	2980	0
125	20231123	164400	72605185	2980	2980	2980	2980	0
126	20231123	164300	72605185	2980	2980	2980	2980	0
127	20231123	164200	72605185	2980	2980	2980	2980	0
128	20231123	164100	72605185	2980	2980	2980	2980	0
129	20231123	164000	72605185	2980	2980	2980	2980	0
130	20231123	163900	72605185	2980	2980	2980	2980	0
131	20231123	163800	72605185	2980	2980	2980	2980	0
132	20231123	163700	72605185	2980	2980	2980	2980	0
133	20231123	163600	72605185	2980	2980	2980	2980	0
134	20231123	163500	72605185	2980	2980	2980	2980	0
135	20231123	163400	72605185	2980	2980	2980	2980	0
136	20231123	163300	72605185	2980	2980	2980	2980	0
137	20231123	163200	72605185	2980	2980	2980	2980	0
138	20231123	163100	72605185	2980	2980	2980	2980	0
139	20231123	163000	72605185	2980	2980	2980	2980	0
140	20231123	162900	72605185	2980	2980	2980	2980	0
141	20231123	162800	72605185	2980	2980	2980	2980	0
142	20231123	162700	72605185	2980	2980	2980	2980	0
143	20231123	162600	72605185	2980	2980	2980	2980	0
144	20231123	162500	72605185	2980	2980	2980	2980	0
145	20231123	162400	72605185	2980	2980	2980	2980	0
146	20231123	162300	72605185	2980	2980	2980	2980	0
147	20231123	162200	72605185	2980	2980	2980	2980	0
148	20231123	162100	72605185	2980	2980	2980	2980	0
149	20231123	162000	72605185	2980	2980	2980	2980	0
150	20231123	161900	72605185	2980	2980	2980	2980	0
151	20231123	161800	72605185	2980	2980	2980	2980	0
152	20231123	161700	72605185	2980	2980	2980	2980	120
153	20231123	161600	72605185	2980	2980	2980	2980	0
154	20231123	161500	72605185	2980	2980	2980	2980	0
155	20231123	161400	72605185	2980	2980	2980	2980	0
156	20231123	161300	72605185	2980	2980	2980	2980	0
157	20231123	161200	72605185	2980	2980	2980	2980	0
158	20231123	161100	72605185	2980	2980	2980	2980	0
159	20231123	161000	72605185	2980	2980	2980	2980	0
160	20231123	160900	72605185	2980	2980	2980	2980	0
161	20231123	160800	72605185	2980	2980	2980	2980	0
162	20231123	160700	72605185	2980	2980	2980	2980	0
163	20231123	160600	72605185	2980	2980	2980	2980	0
164	20231123	160500	72605185	2980	2980	2980	2980	0
165	20231123	160400	72605185	2980	2980	2980	2980	0
166	20231123	160300	72605185	2980	2980	2980	2980	0
167	20231123	160200	72605185	2980	2980	2980	2980	0
168	20231123	160100	72605185	2980	2980	2980	2980	0
169	20231123	160000	72605185	2980	2980	2980	2980	0
170	20231123	155900	72605185	2980	2980	2980	2980	0
171	20231123	155800	72605185	2980	2980	2980	2980	0
172	20231123	155700	72605185	2980	2980	2980	2980	0
173	20231123	155600	72605185	2980	2980	2980	2980	0
174	20231123	155500	72605185	2980	2980	2980	2980	0
175	20231123	155400	72605185	2980	2980	2980	2980	0
176	20231123	155300	72605185	2980	2980	2980	2980	0
177	20231123	155200	72605185	2980	2980	2980	2980	0
178	20231123	155100	72605185	2980	2980	2980	2980	0
179	20231123	155000	72605185	2980	2980	2980	2980	0
180	20231123	154900	72605185	2980	2980	2980	2980	0
181	20231123	154800	72605185	2980	2980	2980	2980	0
182	20231123	154700	72605185	2980	2980	2980	2980	120
183	20231123	154600	72605185	2980	2980	2980	2980	0
184	20231123	154500	72605185	2980	2980	2980	2980	0
185	20231123	154400	72605185	2980	2980	2980	2980	0
186	20231123	154300	72605185	2980	2980	2980	2980	0
187	20231123	154200	72605185	2980	2980	2980	2980	0
188	20231123	154100	72605185	2980	2980	2980	2980	0
189	20231123	154000	72605185	2980	2980	2980	2980	0
190	20231123	153900	72605185	2980	2980	2980	2980	0
191	20231123	153800	72605185	2980	2980	2980	2980	0
192	20231123	153700	72605185	2980	2980	2980	2980	0
193	20231123	153600	72605185	2980	2980	2980	2980	0
194	20231123	153500	72605185	2980	2980	2980	2980	0
195	20231123	153400	72605185	2980	2980	2980	2980	0
196	20231123	153300	72605185	2980	2980	2980	2980	0
197	20231123	153200	72605185	2980	2980	2980	2980	0
198	20231123	153100	72605185	2980	2980	2980	2980	0
199	20231123	153000	72605185	2980	2980	2980	2980	120
200	20231123	152900	72247585	2980	2980	2980	2980	0
201	20231123	152800	72247585	2980	2980	2980	2980	0
202	20231123	152700	72247585	2980	2980	2980	2980	0
203	20231123	152600	72247585	2980	2980	2980	2980	0
204	20231123	152500	72247585	2980	2980	2980	2980	0
205	20231123	152400	72247585	2980	2980	2980	2980	0
206	20231123	152300	72247585	2980	2980	2980	2980	0
207	20231123	152200	72247585	2980	2980	2980	2980	0
208	20231123	152100	72247585	2980	2980	2980	2980	0
209	20231123	152000	72247585	2980	2980	2980	2980	0
210	20231123	151900	72247585	2980	2980	2980	2980	0
211	20231123	151800	72247585	2980	2980	2980	2980	0
212	20231123	151700	72247585	2980	2980	2980	2980	0
213	20231123	151600	72247585	2980	2980	2980	2980	0
214	20231123	151500	72247585	2980	2980	2980	2980	0
215	20231123	151400	72247585	2980	2980	2980	2980	0
216	20231123	151300	72247585	2980	2980	2980	2980	0
217	20231123	151200	72247585	2980	2980	2980	2980	0
218	20231123	151100	72247585	2980	2980	2980	2980	0
219	20231123	151000	72247585	2980	2980	2980	2980	0
220	20231123	150900	72247585	2980	2980	2980	2980	0
221	20231123	150800	72247585	2980	2980	2980	2980	1000
222	20231123	150700	69267585	2980	2980	2980	2980	0
223	20231123	150600	69267585	2980	2980	2980	2980	0
224	20231123	150500	69267585	2980	2980	2980	2980	0
225	20231123	150400	69267585	2980	2980	2980	2980	0
226	20231123	150300	69267585	2980	2980	2980	2980	0
227	20231123	150200	69267585	2980	2980	2980	2980	0
228	20231123	150100	69267585	2980	2980	2980	2980	0
229	20231123	150000	69267585	2980	2980	2980	2980	0
230	20231123	145900	69267585	2980	2980	2980	2980	0
231	20231123	145800	69267585	2980	2980	2980	2980	0
232	20231123	145700	69267585	2980	2980	2980	2980	0
233	20231123	145600	69267585	2980	2980	2980	2980	0
234	20231123	145500	69267585	2980	2980	2980	2980	0
235	20231123	145400	69267585	2980	2980	2980	2980	0
236	20231123	145300	69267585	2980	2980	2980	2980	0
237	20231123	145200	69267585	2980	2980	2980	2980	0
238	20231123	145100	69267585	2980	2980	2980	2980	0
239	20231123	145000	69267585	2980	2980	2980	2980	0
240	20231123	144900	69267585	2980	2980	2980	2980	0
241	20231123	144800	69267585	2980	2980	2980	2980	0
242	20231123	144700	69267585	2980	2980	2980	2980	0
243	20231123	144600	69267585	2980	2980	2980	2980	0
244	20231123	144500	69267585	2980	2980	2980	2980	0
245	20231123	144400	69267585	2980	2980	2980	2980	0
246	20231123	144300	69267585	2980	2980	2980	2980	0
247	20231123	144200	69267585	2980	2980	2980	2980	0
248	20231123	144100	69267585	2980	2980	2980	2980	0
249	20231123	144000	69267585	2980	2980	2980	2980	0
250	20231123	143900	69267585	2980	2975	2980	2975	2
251	20231123	143800	69261630	2980	2980	2980	2980	0
252	20231123	143700	69261630	2980	2980	2980	2980	0
253	20231123	143600	69261630	2980	2980	2980	2980	0
254	20231123	143500	69261630	2980	2980	2980	2980	0
255	20231123	143400	69261630	2980	2980	2980	2980	0
256	20231123	143300	69261630	2980	2980	2980	2980	0
257	20231123	143200	69261630	2980	2980	2980	2980	0
258	20231123	143100	69261630	2980	2980	2980	2980	0
259	20231123	143000	69261630	2980	2980	2980	2980	0
260	20231123	142900	69261630	2980	2980	2980	2980	0
261	20231123	142800	69261630	2980	2980	2980	2980	0
262	20231123	142700	69261630	2980	2980	2980	2980	0
263	20231123	142600	69261630	2980	2980	2980	2980	0
264	20231123	142500	69261630	2980	2980	2980	2980	0
265	20231123	142400	69261630	2980	2980	2980	2980	0
266	20231123	142300	69261630	2980	2980	2980	2980	0
267	20231123	142200	69261630	2980	2980	2980	2980	0
268	20231123	142100	69261630	2980	2980	2980	2980	0
269	20231123	142000	69261630	2980	2980	2980	2980	0
270	20231123	141900	69261630	2980	2980	2980	2980	0
271	20231123	141800	69261630	2980	2980	2980	2980	0
272	20231123	141700	69261630	2980	2980	2980	2980	0
273	20231123	141600	69261630	2980	2980	2980	2980	0
274	20231123	141500	69261630	2980	2980	2980	2980	0
275	20231123	141400	69261630	2980	2980	2980	2980	131
276	20231123	141300	68871250	2985	2985	2985	2985	0
277	20231123	141200	68871250	2985	2985	2985	2985	0
278	20231123	141100	68871250	2985	2985	2985	2985	0
279	20231123	141000	68871250	2985	2985	2985	2985	0
280	20231123	140900	68871250	2985	2985	2985	2985	0
281	20231123	140800	68871250	2985	2985	2985	2985	0
282	20231123	140700	68871250	2985	2985	2985	2985	0
283	20231123	140600	68871250	2985	2985	2985	2985	0
284	20231123	140500	68871250	2985	2985	2985	2985	0
285	20231123	140400	68871250	2985	2985	2985	2985	0
286	20231123	140300	68871250	2985	2985	2985	2985	0
287	20231123	140200	68871250	2985	2985	2985	2985	0
288	20231123	140100	68871250	2985	2985	2985	2985	0
289	20231123	140000	68871250	2985	2985	2985	2985	0
290	20231123	135900	68871250	2985	2985	2985	2985	0
291	20231123	135800	68871250	2985	2985	2985	2985	0
292	20231123	135700	68871250	2985	2985	2985	2985	0
293	20231123	135600	68871250	2985	2985	2985	2985	0
294	20231123	135500	68871250	2985	2985	2985	2985	0
295	20231123	135400	68871250	2985	2985	2985	2985	0
296	20231123	135300	68871250	2985	2985	2985	2985	0
297	20231123	135200	68871250	2985	2985	2985	2985	0
298	20231123	135100	68871250	2985	2985	2985	2985	0
299	20231123	135000	68871250	2985	2985	2985	2985	0
300	20231123	134900	68871250	2985	2985	2985	2985	0
301	20231123	134800	68871250	2985	2985	2985	2985	0
302	20231123	134700	68871250	2985	2985	2985	2985	0
303	20231123	134600	68871250	2985	2985	2985	2985	0
304	20231123	134500	68871250	2985	2985	2985	2985	0
305	20231123	134400	68871250	2985	2985	2985	2985	0
306	20231123	134300	68871250	2985	2980	2985	2980	3
307	20231123	134200	68862300	2960	2960	2960	2960	1
308	20231123	134100	68859340	2985	2985	2985	2985	0
309	20231123	134000	68859340	2985	2985	2985	2985	0
310	20231123	133900	68859340	2985	2985	2985	2985	0
311	20231123	133800	68859340	2985	2985	2985	2985	0
312	20231123	133700	68859340	2985	2985	2985	2985	0
313	20231123	133600	68859340	2985	2985	2985	2985	0
314	20231123	133500	68859340	2985	2985	2985	2985	0
315	20231123	133400	68859340	2985	2985	2985	2985	0
316	20231123	133300	68859340	2985	2985	2985	2985	0
317	20231123	133200	68859340	2985	2985	2985	2985	0
318	20231123	133100	68859340	2985	2985	2985	2985	0
319	20231123	133000	68859340	2985	2985	2985	2985	0
320	20231123	132900	68859340	2985	2985	2985	2985	0
321	20231123	132800	68859340	2985	2985	2985	2985	0
322	20231123	132700	68859340	2985	2985	2985	2985	0
323	20231123	132600	68859340	2985	2985	2985	2985	0
324	20231123	132500	68859340	2985	2985	2985	2985	0
325	20231123	132400	68859340	2985	2985	2985	2985	0
326	20231123	132300	68859340	2985	2985	2985	2985	0
327	20231123	132200	68859340	2985	2985	2985	2985	0
328	20231123	132100	68859340	2985	2985	2985	2985	0
329	20231123	132000	68859340	2985	2985	2985	2985	0
330	20231123	131900	68859340	2985	2985	2985	2985	0
331	20231123	131800	68859340	2985	2985	2985	2985	0
332	20231123	131700	68859340	2985	2985	2985	2985	0
333	20231123	131600	68859340	2985	2985	2985	2985	0
334	20231123	131500	68859340	2985	2985	2985	2985	0
335	20231123	131400	68859340	2985	2985	2985	2985	0
336	20231123	131300	68859340	2985	2985	2985	2985	0
337	20231123	131200	68859340	2985	2985	2985	2985	0
338	20231123	131100	68859340	2985	2985	2985	2985	0
339	20231123	131000	68859340	2985	2985	2985	2985	0
340	20231123	130900	68859340	2985	2985	2985	2985	0
341	20231123	130800	68859340	2985	2985	2985	2985	0
342	20231123	130700	68859340	2985	2985	2985	2985	0
343	20231123	130600	68859340	2985	2985	2985	2985	0
344	20231123	130500	68859340	2985	2985	2985	2985	0
345	20231123	130400	68859340	2985	2985	2985	2985	0
346	20231123	130300	68859340	2985	2985	2985	2985	0
347	20231123	130200	68859340	2985	2985	2985	2985	0
348	20231123	130100	68859340	2985	2985	2985	2985	0
349	20231123	130000	68859340	2985	2985	2985	2985	0
350	20231123	125900	68859340	2985	2985	2985	2985	0
351	20231123	125800	68859340	2985	2985	2985	2985	0
352	20231123	125700	68859340	2985	2985	2985	2985	0
353	20231123	125600	68859340	2985	2985	2985	2985	0
354	20231123	125500	68859340	2985	2985	2985	2985	0
355	20231123	125400	68859340	2985	2985	2985	2985	0
356	20231123	125300	68859340	2985	2985	2985	2985	0
357	20231123	125200	68859340	2985	2985	2985	2985	0
358	20231123	125100	68859340	2985	2985	2985	2985	1
359	20231123	125000	68856355	2990	2990	2990	2990	0
360	20231123	124900	68856355	2990	2990	2990	2990	0
361	20231123	124800	68856355	2990	2990	2990	2990	0
362	20231123	124700	68856355	2990	2990	2990	2990	0
363	20231123	124600	68856355	2990	2990	2990	2990	0
364	20231123	124500	68856355	2990	2990	2990	2990	0
365	20231123	124400	68856355	2990	2990	2990	2990	0
366	20231123	124300	68856355	2990	2990	2990	2990	1
367	20231123	124200	68853365	2995	2995	2995	2995	0
368	20231123	124100	68853365	2995	2995	2995	2995	0
369	20231123	124000	68853365	2995	2995	2995	2995	0
370	20231123	123900	68853365	2995	2995	2995	2995	0
371	20231123	123800	68853365	2995	2995	2995	2995	0
372	20231123	123700	68853365	2995	2995	2995	2995	0
373	20231123	123600	68853365	2995	2995	2995	2995	0
374	20231123	123500	68853365	2995	2995	2995	2995	0
375	20231123	123400	68853365	2995	2995	2995	2995	0
376	20231123	123300	68853365	2995	2995	2995	2995	0
377	20231123	123200	68853365	2995	2995	2995	2995	0
378	20231123	123100	68853365	2995	2995	2995	2995	0
379	20231123	123000	68853365	2995	2990	2995	2990	1000
380	20231123	122900	65858790	2995	2995	2995	2995	0
381	20231123	122800	65858790	2995	2995	2995	2995	0
382	20231123	122700	65858790	2995	2995	2995	2995	0
383	20231123	122600	65858790	2995	2995	2995	2995	2
384	20231123	122500	65852800	2995	2995	2995	2995	0
385	20231123	122400	65852800	2995	2995	2995	2995	0
386	20231123	122300	65852800	2995	2995	2995	2995	5
387	20231123	122200	65837825	2960	2960	2960	2960	0
388	20231123	122100	65837825	2960	2960	2960	2960	10403
389	20231123	122000	35044945	2955	2955	2955	2955	437
390	20231123	121900	33753610	2955	2955	2955	2955	0
391	20231123	121800	33753610	2955	2955	2955	2955	0
392	20231123	121700	33753610	2955	2955	2955	2955	0
393	20231123	121600	33753610	2955	2955	2955	2955	0
394	20231123	121500	33753610	2955	2955	2955	2955	0
395	20231123	121400	33753610	2955	2955	2955	2955	0
396	20231123	121300	33753610	2955	2955	2955	2955	0
397	20231123	121200	33753610	2955	2955	2955	2955	0
398	20231123	121100	33753610	2955	2955	2955	2955	0
399	20231123	121000	33753610	2955	2955	2955	2955	100
400	20231123	120900	33458110	2955	2955	2955	2955	1
401	20231123	120800	33455155	2955	2955	2955	2955	0
402	20231123	120700	33455155	2955	2955	2955	2955	0
403	20231123	120600	33455155	2955	2955	2955	2955	0
404	20231123	120500	33455155	2955	2955	2955	2955	2
405	20231123	120400	33449245	2955	2955	2955	2955	3
406	20231123	120300	33440380	2950	2950	2950	2950	1
407	20231123	120200	33437430	2955	2955	2955	2955	0
408	20231123	120100	33437430	2955	2955	2955	2955	0
409	20231123	120000	33437430	2955	2955	2955	2955	0
410	20231123	115900	33437430	2955	2955	2955	2955	0
411	20231123	115800	33437430	2955	2955	2955	2955	0
412	20231123	115700	33437430	2955	2955	2955	2955	0
413	20231123	115600	33437430	2955	2955	2955	2955	0
414	20231123	115500	33437430	2955	2955	2955	2955	0
415	20231123	115400	33437430	2955	2955	2955	2955	800
416	20231123	115300	31073430	2955	2955	2955	2955	0
417	20231123	115200	31073430	2955	2955	2955	2955	0
418	20231123	115100	31073430	2955	2955	2955	2955	0
419	20231123	115000	31073430	2955	2955	2955	2955	0
420	20231123	114900	31073430	2955	2955	2955	2955	0
421	20231123	114800	31073430	2955	2955	2955	2955	0
422	20231123	114700	31073430	2955	2955	2955	2955	0
423	20231123	114600	31073430	2955	2955	2955	2955	0
424	20231123	114500	31073430	2955	2955	2955	2955	0
425	20231123	114400	31073430	2955	2955	2955	2955	0
426	20231123	114300	31073430	2955	2955	2955	2955	2
427	20231123	114200	31067520	2950	2950	2950	2950	0
428	20231123	114100	31067520	2950	2950	2950	2950	0
429	20231123	114000	31067520	2950	2950	2950	2950	0
430	20231123	113900	31067520	2950	2950	2950	2950	76
431	20231123	113800	30843320	2955	2955	2955	2955	0
432	20231123	113700	30843320	2955	2955	2955	2955	0
433	20231123	113600	30843320	2955	2955	2955	2955	0
434	20231123	113500	30843320	2955	2955	2955	2955	0
435	20231123	113400	30843320	2955	2955	2955	2955	0
436	20231123	113300	30843320	2955	2955	2955	2955	0
437	20231123	113200	30843320	2955	2955	2955	2955	0
438	20231123	113100	30843320	2955	2955	2955	2955	0
439	20231123	113000	30843320	2955	2955	2955	2955	0
440	20231123	112900	30843320	2955	2955	2955	2955	0
441	20231123	112800	30843320	2955	2955	2955	2955	0
442	20231123	112700	30843320	2955	2955	2955	2955	0
443	20231123	112600	30843320	2955	2955	2955	2955	0
444	20231123	112500	30843320	2955	2955	2955	2955	0
445	20231123	112400	30843320	2955	2955	2955	2955	0
446	20231123	112300	30843320	2955	2955	2955	2955	1
447	20231123	112200	30840365	2955	2955	2955	2955	2
448	20231123	112100	30834455	2950	2950	2950	2950	57
449	20231123	112000	30666305	2950	2950	2950	2950	40
450	20231123	111900	30548305	2950	2950	2950	2950	0
451	20231123	111800	30548305	2950	2950	2950	2950	0
452	20231123	111700	30548305	2950	2950	2950	2950	0
453	20231123	111600	30548305	2950	2945	2950	2945	54
454	20231123	111500	30389260	2935	2935	2935	2935	0
455	20231123	111400	30389260	2935	2935	2935	2935	0
456	20231123	111300	30389260	2935	2935	2935	2935	0
457	20231123	111200	30389260	2935	2935	2935	2935	0
458	20231123	111100	30389260	2935	2935	2935	2935	0
459	20231123	111000	30389260	2935	2935	2935	2935	0
460	20231123	110900	30389260	2935	2935	2935	2935	556
461	20231123	110800	28757400	2940	2940	2940	2940	996
462	20231123	110700	25829160	2950	2950	2950	2950	0
463	20231123	110600	25829160	2950	2950	2950	2950	0
464	20231123	110500	25829160	2950	2950	2950	2950	0
465	20231123	110400	25829160	2950	2950	2950	2950	0
466	20231123	110300	25829160	2950	2950	2950	2950	0
467	20231123	110200	25829160	2950	2950	2950	2950	0
468	20231123	110100	25829160	2950	2950	2950	2950	0
469	20231123	110000	25829160	2950	2950	2950	2950	0
470	20231123	105900	25829160	2950	2950	2950	2950	0
471	20231123	105800	25829160	2950	2950	2950	2950	0
472	20231123	105700	25829160	2950	2950	2950	2950	0
473	20231123	105600	25829160	2950	2950	2950	2950	0
474	20231123	105500	25829160	2950	2950	2950	2950	0
475	20231123	105400	25829160	2950	2950	2950	2950	0
476	20231123	105300	25829160	2950	2950	2950	2950	0
477	20231123	105200	25829160	2950	2950	2950	2950	0
478	20231123	105100	25829160	2950	2950	2950	2950	0
479	20231123	105000	25829160	2950	2950	2950	2950	2
480	20231123	104900	25823260	2950	2950	2950	2950	0
481	20231123	104800	25823260	2950	2950	2950	2950	0
482	20231123	104700	25823260	2950	2950	2950	2950	0
483	20231123	104600	25823260	2950	2950	2950	2950	1
484	20231123	104500	25820310	2940	2940	2940	2940	0
485	20231123	104400	25820310	2940	2940	2940	2940	0
486	20231123	104300	25820310	2940	2940	2940	2940	20
487	20231123	104200	25761510	2950	2950	2950	2950	0
488	20231123	104100	25761510	2950	2950	2950	2950	0
489	20231123	104000	25761510	2950	2950	2950	2950	0
490	20231123	103900	25761510	2950	2950	2950	2950	0
491	20231123	103800	25761510	2950	2950	2950	2950	0
492	20231123	103700	25761510	2950	2950	2950	2950	0
493	20231123	103600	25761510	2950	2950	2950	2950	0
494	20231123	103500	25761510	2950	2950	2950	2950	0
495	20231123	103400	25761510	2950	2950	2950	2950	0
496	20231123	103300	25761510	2950	2950	2950	2950	0
497	20231123	103200	25761510	2950	2950	2950	2950	0
498	20231123	103100	25761510	2950	2950	2950	2950	0
499	20231123	103000	25761510	2950	2950	2950	2950	0
500	20231123	102900	25761510	2950	2950	2950	2950	74
501	20231123	102800	25543210	2950	2950	2950	2950	0
502	20231123	102700	25543210	2950	2950	2950	2950	0
503	20231123	102600	25543210	2950	2950	2950	2950	0
504	20231123	102500	25543210	2950	2950	2950	2950	0
505	20231123	102400	25543210	2950	2950	2950	2950	0
506	20231123	102300	25543210	2950	2950	2950	2950	130
507	20231123	102200	25159710	2950	2950	2950	2950	0
508	20231123	102100	25159710	2950	2950	2950	2950	0
509	20231123	102000	25159710	2950	2950	2950	2950	6
510	20231123	101900	25142010	2950	2950	2950	2950	1
511	20231123	101800	25139060	2950	2950	2950	2950	0
512	20231123	101700	25139060	2950	2950	2950	2950	0
513	20231123	101600	25139060	2950	2950	2950	2950	0
514	20231123	101500	25139060	2950	2950	2950	2950	336
515	20231123	101400	24147860	2950	2950	2950	2950	0
516	20231123	101300	24147860	2950	2950	2950	2950	678
517	20231123	101200	22147760	2950	2950	2950	2950	0
518	20231123	101100	22147760	2950	2950	2950	2950	0
519	20231123	101000	22147760	2950	2950	2950	2950	0
520	20231123	100900	22147760	2950	2950	2950	2950	1
521	20231123	100800	22144810	2935	2935	2935	2935	68
522	20231123	100700	21945230	2935	2935	2935	2935	0
523	20231123	100600	21945230	2935	2940	2940	2935	68
524	20231123	100500	21745645	2950	2950	2950	2950	1
525	20231123	100400	21742695	2935	2935	2935	2935	31
526	20231123	100300	21651710	2950	2950	2950	2950	1
527	20231123	100200	21648760	2950	2950	2950	2950	10
528	20231123	100100	21619260	2950	2950	2950	2950	0
529	20231123	100000	21619260	2950	2950	2950	2950	677
530	20231123	095900	19622110	2950	2950	2950	2950	0
531	20231123	095800	19622110	2950	2950	2950	2950	500
532	20231123	095700	18147110	2950	2950	2950	2950	0
533	20231123	095600	18147110	2950	2950	2950	2950	0
534	20231123	095500	18147110	2950	2950	2950	2950	10
535	20231123	095400	18117610	2950	2950	2950	2950	0
536	20231123	095300	18117610	2950	2950	2950	2950	0
537	20231123	095200	18117610	2950	2950	2950	2950	1185
538	20231123	095100	14621860	2955	2955	2955	2955	0
539	20231123	095000	14621860	2955	2955	2955	2955	0
540	20231123	094900	14621860	2955	2955	2955	2955	0
541	20231123	094800	14621860	2955	2955	2955	2955	0
542	20231123	094700	14621860	2955	2955	2955	2955	0
543	20231123	094600	14621860	2955	2955	2955	2955	0
544	20231123	094500	14621860	2955	2955	2955	2955	11
545	20231123	094400	14589355	2955	2955	2955	2955	0
546	20231123	094300	14589355	2955	2955	2955	2955	0
547	20231123	094200	14589355	2955	2955	2955	2955	0
548	20231123	094100	14589355	2955	2955	2955	2955	6
549	20231123	094000	14571625	2955	2955	2955	2955	0
550	20231123	093900	14571625	2955	2955	2955	2955	0
551	20231123	093800	14571625	2955	2955	2955	2955	0
552	20231123	093700	14571625	2955	2955	2955	2955	0
553	20231123	093600	14571625	2955	2955	2955	2955	0
554	20231123	093500	14571625	2955	2955	2955	2955	0
555	20231123	093400	14571625	2955	2955	2955	2955	0
556	20231123	093300	14571625	2955	2955	2955	2955	0
557	20231123	093200	14571625	2955	2955	2955	2955	0
558	20231123	093100	14571625	2955	2955	2955	2955	0
559	20231123	093000	14571625	2955	2955	2955	2955	300
560	20231123	092900	13685125	2955	2955	2955	2955	1000
561	20231123	092800	10730125	2955	2955	2955	2955	0
562	20231123	092700	10730125	2955	2955	2955	2955	0
563	20231123	092600	10730125	2955	2955	2955	2955	432
564	20231123	092500	9453565	2955	2955	2955	2955	1
565	20231123	092400	9450610	2955	2955	2955	2955	0
566	20231123	092300	9450610	2955	2955	2955	2955	0
567	20231123	092200	9450610	2955	2955	2955	2955	0
568	20231123	092100	9450610	2955	2955	2955	2955	0
569	20231123	092000	9450610	2955	2955	2955	2955	150
570	20231123	091900	9007360	2955	2955	2955	2955	900
571	20231123	091800	6347860	2955	2955	2955	2955	50
572	20231123	091700	6200110	2955	2955	2955	2955	0
573	20231123	091600	6200110	2955	2955	2955	2955	0
574	20231123	091500	6200110	2955	2955	2955	2955	2
575	20231123	091400	6194200	2955	2955	2955	2955	3
576	20231123	091300	6185335	2950	2950	2950	2950	0
577	20231123	091200	6185335	2950	2950	2950	2950	0
578	20231123	091100	6185335	2950	2950	2950	2950	0
579	20231123	091000	6185335	2950	2950	2950	2950	0
580	20231123	090900	6185335	2950	2950	2950	2950	0
581	20231123	090800	6185335	2950	2950	2950	2950	1568
582	20231123	090700	1559735	2950	2950	2950	2950	0
583	20231123	090600	1559735	2950	2950	2950	2950	5
584	20231123	090500	1544985	2950	2950	2950	2950	0
585	20231123	090400	1544985	2950	2950	2950	2950	10
586	20231123	090300	1515485	2950	2950	2950	2950	74
587	20231123	090200	1297185	2950	2950	2950	2950	0
588	20231123	090100	1297185	2950	2950	2950	2950	1
589	20231123	090000	1294235	2950	2955	2955	2950	438