KissMeData/005360/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	184400	272879080	2955	2955	2955	2955	6250
3	20231109	184300	272879080	2955	2955	2955	2955	0
4	20231109	184200	272879080	2955	2955	2955	2955	0
5	20231109	184100	272879080	2955	2955	2955	2955	0
6	20231109	184000	272879080	2955	2955	2955	2955	0
7	20231109	183900	272879080	2955	2955	2955	2955	0
8	20231109	183800	272879080	2955	2955	2955	2955	0
9	20231109	183700	272879080	2955	2955	2955	2955	0
10	20231109	183600	272879080	2955	2955	2955	2955	0
11	20231109	183500	272879080	2955	2955	2955	2955	0
12	20231109	183400	272879080	2955	2955	2955	2955	0
13	20231109	183300	272879080	2955	2955	2955	2955	0
14	20231109	183200	272879080	2955	2955	2955	2955	0
15	20231109	183100	272879080	2955	2955	2955	2955	0
16	20231109	183000	272879080	2955	2955	2955	2955	0
17	20231109	182900	272879080	2955	2955	2955	2955	0
18	20231109	182800	272879080	2955	2955	2955	2955	0
19	20231109	182700	272879080	2955	2955	2955	2955	0
20	20231109	182600	272879080	2955	2955	2955	2955	0
21	20231109	182500	272879080	2955	2955	2955	2955	0
22	20231109	182400	272879080	2955	2955	2955	2955	0
23	20231109	182300	272879080	2955	2955	2955	2955	0
24	20231109	182200	272879080	2955	2955	2955	2955	0
25	20231109	182100	272879080	2955	2955	2955	2955	0
26	20231109	182000	272879080	2955	2955	2955	2955	0
27	20231109	181900	272879080	2955	2955	2955	2955	0
28	20231109	181800	272879080	2955	2955	2955	2955	0
29	20231109	181700	272879080	2955	2955	2955	2955	0
30	20231109	181600	272879080	2955	2955	2955	2955	0
31	20231109	181500	272879080	2955	2955	2955	2955	0
32	20231109	181400	272879080	2955	2955	2955	2955	6250
33	20231109	181300	272879080	2955	2955	2955	2955	0
34	20231109	181200	272879080	2955	2955	2955	2955	0
35	20231109	181100	272879080	2955	2955	2955	2955	0
36	20231109	181000	272879080	2955	2955	2955	2955	0
37	20231109	180900	272879080	2955	2955	2955	2955	0
38	20231109	180800	272879080	2955	2955	2955	2955	0
39	20231109	180700	272879080	2955	2955	2955	2955	0
40	20231109	180600	272879080	2955	2955	2955	2955	0
41	20231109	180500	272879080	2955	2955	2955	2955	0
42	20231109	180400	272879080	2955	2955	2955	2955	0
43	20231109	180300	272879080	2955	2955	2955	2955	0
44	20231109	180200	272879080	2955	2955	2955	2955	0
45	20231109	180100	272879080	2955	2955	2955	2955	0
46	20231109	180000	272879080	2955	2955	2955	2955	0
47	20231109	175900	272879080	2955	2955	2955	2955	0
48	20231109	175800	272879080	2955	2955	2955	2955	0
49	20231109	175700	272879080	2955	2955	2955	2955	0
50	20231109	175600	272879080	2955	2955	2955	2955	0
51	20231109	175500	272879080	2955	2955	2955	2955	0
52	20231109	175400	272879080	2955	2955	2955	2955	0
53	20231109	175300	272879080	2955	2955	2955	2955	0
54	20231109	175200	272879080	2955	2955	2955	2955	0
55	20231109	175100	272879080	2955	2955	2955	2955	0
56	20231109	175000	272879080	2955	2955	2955	2955	0
57	20231109	174900	272879080	2955	2955	2955	2955	0
58	20231109	174800	272879080	2955	2955	2955	2955	0
59	20231109	174700	272879080	2955	2955	2955	2955	0
60	20231109	174600	272879080	2955	2955	2955	2955	0
61	20231109	174500	272879080	2955	2955	2955	2955	0
62	20231109	174400	272879080	2955	2955	2955	2955	6250
63	20231109	174300	272879080	2955	2955	2955	2955	0
64	20231109	174200	272879080	2955	2955	2955	2955	0
65	20231109	174100	272879080	2955	2955	2955	2955	0
66	20231109	174000	272879080	2955	2955	2955	2955	0
67	20231109	173900	272879080	2955	2955	2955	2955	0
68	20231109	173800	272879080	2955	2955	2955	2955	0
69	20231109	173700	272879080	2955	2955	2955	2955	0
70	20231109	173600	272879080	2955	2955	2955	2955	0
71	20231109	173500	272879080	2955	2955	2955	2955	0
72	20231109	173400	272879080	2955	2955	2955	2955	0
73	20231109	173300	272879080	2955	2955	2955	2955	0
74	20231109	173200	272879080	2955	2955	2955	2955	0
75	20231109	173100	272879080	2955	2955	2955	2955	0
76	20231109	173000	272879080	2955	2955	2955	2955	0
77	20231109	172900	272879080	2955	2955	2955	2955	0
78	20231109	172800	272879080	2955	2955	2955	2955	0
79	20231109	172700	272879080	2955	2955	2955	2955	0
80	20231109	172600	272879080	2955	2955	2955	2955	0
81	20231109	172500	272879080	2955	2955	2955	2955	0
82	20231109	172400	272879080	2955	2955	2955	2955	0
83	20231109	172300	272879080	2955	2955	2955	2955	0
84	20231109	172200	272879080	2955	2955	2955	2955	0
85	20231109	172100	272879080	2955	2955	2955	2955	0
86	20231109	172000	272879080	2955	2955	2955	2955	0
87	20231109	171900	272879080	2955	2955	2955	2955	0
88	20231109	171800	272879080	2955	2955	2955	2955	0
89	20231109	171700	272879080	2955	2955	2955	2955	0
90	20231109	171600	272879080	2955	2955	2955	2955	0
91	20231109	171500	272879080	2955	2955	2955	2955	0
92	20231109	171400	272879080	2955	2955	2955	2955	6250
93	20231109	171300	272879080	2955	2955	2955	2955	0
94	20231109	171200	272879080	2955	2955	2955	2955	0
95	20231109	171100	272879080	2955	2955	2955	2955	0
96	20231109	171000	272879080	2955	2955	2955	2955	0
97	20231109	170900	272879080	2955	2955	2955	2955	0
98	20231109	170800	272879080	2955	2955	2955	2955	0
99	20231109	170700	272879080	2955	2955	2955	2955	0
100	20231109	170600	272879080	2955	2955	2955	2955	0
101	20231109	170500	272879080	2955	2955	2955	2955	0
102	20231109	170400	272879080	2955	2955	2955	2955	0
103	20231109	170300	272879080	2955	2955	2955	2955	0
104	20231109	170200	272879080	2955	2955	2955	2955	0
105	20231109	170100	272879080	2955	2955	2955	2955	0
106	20231109	170000	272879080	2955	2955	2955	2955	0
107	20231109	165900	272879080	2955	2955	2955	2955	0
108	20231109	165800	272879080	2955	2955	2955	2955	0
109	20231109	165700	272879080	2955	2955	2955	2955	0
110	20231109	165600	272879080	2955	2955	2955	2955	0
111	20231109	165500	272879080	2955	2955	2955	2955	0
112	20231109	165400	272879080	2955	2955	2955	2955	0
113	20231109	165300	272879080	2955	2955	2955	2955	0
114	20231109	165200	272879080	2955	2955	2955	2955	0
115	20231109	165100	272879080	2955	2955	2955	2955	0
116	20231109	165000	272879080	2955	2955	2955	2955	0
117	20231109	164900	272879080	2955	2955	2955	2955	0
118	20231109	164800	272879080	2955	2955	2955	2955	0
119	20231109	164700	272879080	2955	2955	2955	2955	0
120	20231109	164600	272879080	2955	2955	2955	2955	0
121	20231109	164500	272879080	2955	2955	2955	2955	0
122	20231109	164400	272879080	2955	2955	2955	2955	6250
123	20231109	164300	272879080	2955	2955	2955	2955	0
124	20231109	164200	272879080	2955	2955	2955	2955	0
125	20231109	164100	272879080	2955	2955	2955	2955	0
126	20231109	164000	272879080	2955	2955	2955	2955	0
127	20231109	163900	272879080	2955	2955	2955	2955	0
128	20231109	163800	272879080	2955	2955	2955	2955	0
129	20231109	163700	272879080	2955	2955	2955	2955	0
130	20231109	163600	272879080	2955	2955	2955	2955	0
131	20231109	163500	272879080	2955	2955	2955	2955	0
132	20231109	163400	272879080	2955	2955	2955	2955	0
133	20231109	163300	272879080	2955	2955	2955	2955	0
134	20231109	163200	272879080	2955	2955	2955	2955	0
135	20231109	163100	272879080	2955	2955	2955	2955	0
136	20231109	163000	272879080	2955	2955	2955	2955	0
137	20231109	162900	272879080	2955	2955	2955	2955	0
138	20231109	162800	272879080	2955	2955	2955	2955	0
139	20231109	162700	272879080	2955	2955	2955	2955	0
140	20231109	162600	272879080	2955	2955	2955	2955	0
141	20231109	162500	272879080	2955	2955	2955	2955	0
142	20231109	162400	272879080	2955	2955	2955	2955	0
143	20231109	162300	272879080	2955	2955	2955	2955	0
144	20231109	162200	272879080	2955	2955	2955	2955	0
145	20231109	162100	272879080	2955	2955	2955	2955	0
146	20231109	162000	272879080	2955	2955	2955	2955	0
147	20231109	161900	272879080	2955	2955	2955	2955	0
148	20231109	161800	272879080	2955	2955	2955	2955	0
149	20231109	161700	272879080	2955	2955	2955	2955	0
150	20231109	161600	272879080	2955	2955	2955	2955	0
151	20231109	161500	272879080	2955	2955	2955	2955	0
152	20231109	161400	272879080	2955	2955	2955	2955	6250
153	20231109	161300	272879080	2955	2955	2955	2955	0
154	20231109	161200	272879080	2955	2955	2955	2955	0
155	20231109	161100	272879080	2955	2955	2955	2955	0
156	20231109	161000	272879080	2955	2955	2955	2955	0
157	20231109	160900	272879080	2955	2955	2955	2955	0
158	20231109	160800	272879080	2955	2955	2955	2955	0
159	20231109	160700	272879080	2955	2955	2955	2955	0
160	20231109	160600	272879080	2955	2955	2955	2955	0
161	20231109	160500	272879080	2955	2955	2955	2955	0
162	20231109	160400	272879080	2955	2955	2955	2955	0
163	20231109	160300	272879080	2955	2955	2955	2955	0
164	20231109	160200	272879080	2955	2955	2955	2955	0
165	20231109	160100	272879080	2955	2955	2955	2955	0
166	20231109	160000	272879080	2955	2955	2955	2955	0
167	20231109	155900	272879080	2955	2955	2955	2955	0
168	20231109	155800	272879080	2955	2955	2955	2955	0
169	20231109	155700	272879080	2955	2955	2955	2955	0
170	20231109	155600	272879080	2955	2955	2955	2955	0
171	20231109	155500	272879080	2955	2955	2955	2955	0
172	20231109	155400	272879080	2955	2955	2955	2955	0
173	20231109	155300	272879080	2955	2955	2955	2955	0
174	20231109	155200	272879080	2955	2955	2955	2955	0
175	20231109	155100	272879080	2955	2955	2955	2955	0
176	20231109	155000	272879080	2955	2955	2955	2955	0
177	20231109	154900	272879080	2955	2955	2955	2955	0
178	20231109	154800	272879080	2955	2955	2955	2955	0
179	20231109	154700	272879080	2955	2955	2955	2955	0
180	20231109	154600	272879080	2955	2955	2955	2955	0
181	20231109	154500	272879080	2955	2955	2955	2955	0
182	20231109	154400	272879080	2955	2955	2955	2955	6250
183	20231109	154300	272879080	2955	2955	2955	2955	0
184	20231109	154200	272879080	2955	2955	2955	2955	0
185	20231109	154100	272879080	2955	2955	2955	2955	0
186	20231109	154000	272879080	2955	2955	2955	2955	0
187	20231109	153900	272879080	2955	2955	2955	2955	0
188	20231109	153800	272879080	2955	2955	2955	2955	0
189	20231109	153700	272879080	2955	2955	2955	2955	0
190	20231109	153600	272879080	2955	2955	2955	2955	0
191	20231109	153500	272879080	2955	2955	2955	2955	0
192	20231109	153400	272879080	2955	2955	2955	2955	0
193	20231109	153300	272879080	2955	2955	2955	2955	0
194	20231109	153200	272879080	2955	2955	2955	2955	0
195	20231109	153100	272879080	2955	2955	2955	2955	0
196	20231109	153000	272879080	2955	2955	2955	2955	6250
197	20231109	152900	254410330	2990	2990	2990	2990	0
198	20231109	152800	254410330	2990	2990	2990	2990	0
199	20231109	152700	254410330	2990	2990	2990	2990	0
200	20231109	152600	254410330	2990	2990	2990	2990	0
201	20231109	152500	254410330	2990	2990	2990	2990	0
202	20231109	152400	254410330	2990	2990	2990	2990	0
203	20231109	152300	254410330	2990	2990	2990	2990	0
204	20231109	152200	254410330	2990	2990	2990	2990	0
205	20231109	152100	254410330	2990	2990	2990	2990	0
206	20231109	152000	254410330	2990	2990	2990	2990	0
207	20231109	151900	254410330	2990	2990	2990	2990	0
208	20231109	151800	254410330	2990	2970	2990	2965	2507
209	20231109	151700	246971135	2980	2980	2980	2980	6
210	20231109	151600	246953255	2990	2990	2990	2990	0
211	20231109	151500	246953255	2990	2990	2990	2990	0
212	20231109	151400	246953255	2990	2990	2990	2990	0
213	20231109	151300	246953255	2990	2990	2990	2990	0
214	20231109	151200	246953255	2990	2990	2990	2990	0
215	20231109	151100	246953255	2990	2990	2990	2990	0
216	20231109	151000	246953255	2990	2990	2990	2990	0
217	20231109	150900	246953255	2990	2970	2990	2970	166
218	20231109	150800	246460035	2990	2990	2990	2990	156
219	20231109	150700	245993595	3000	3000	3000	3000	0
220	20231109	150600	245993595	3000	3000	3000	3000	0
221	20231109	150500	245993595	3000	2980	3000	2980	7523
222	20231109	150400	223502230	2975	2975	2975	2975	1677
223	20231109	150300	218513155	2980	2980	2980	2980	1
224	20231109	150200	218510175	2985	2960	2985	2955	3018
225	20231109	150100	209554385	2975	2965	2980	2965	1691
226	20231109	150000	204522865	2965	2965	2965	2965	50
227	20231109	145900	204374615	2960	2960	2960	2960	0
228	20231109	145800	204374615	2960	2960	2960	2960	0
229	20231109	145700	204374615	2960	2960	2960	2960	1247
230	20231109	145600	200683495	2965	2965	2965	2965	0
231	20231109	145500	200683495	2965	2965	2965	2965	2
232	20231109	145400	200677565	2965	2965	2965	2965	0
233	20231109	145300	200677565	2965	2965	2965	2965	0
234	20231109	145200	200677565	2965	2965	2965	2965	0
235	20231109	145100	200677565	2965	2965	2965	2965	343
236	20231109	145000	199660570	2965	2965	2965	2965	0
237	20231109	144900	199660570	2965	2965	2965	2965	0
238	20231109	144800	199660570	2965	2970	2970	2965	11
239	20231109	144700	199627905	2970	2970	2970	2970	0
240	20231109	144600	199627905	2970	2970	2970	2970	0
241	20231109	144500	199627905	2970	2970	2970	2970	0
242	20231109	144400	199627905	2970	2970	2970	2970	13
243	20231109	144300	199589295	2970	2970	2970	2970	453
244	20231109	144200	198243885	2970	2970	2970	2970	0
245	20231109	144100	198243885	2970	2970	2970	2970	0
246	20231109	144000	198243885	2970	2970	2970	2970	0
247	20231109	143900	198243885	2970	2970	2970	2970	32
248	20231109	143800	198148845	2970	2970	2970	2970	33
249	20231109	143700	198050835	2965	2965	2965	2965	0
250	20231109	143600	198050835	2965	2965	2965	2965	0
251	20231109	143500	198050835	2965	2965	2965	2965	0
252	20231109	143400	198050835	2965	2965	2965	2965	0
253	20231109	143300	198050835	2965	2965	2965	2965	0
254	20231109	143200	198050835	2965	2965	2965	2965	0
255	20231109	143100	198050835	2965	2965	2965	2965	82
256	20231109	143000	197807705	2965	2965	2965	2965	0
257	20231109	142900	197807705	2965	2965	2965	2965	0
258	20231109	142800	197807705	2965	2965	2965	2965	0
259	20231109	142700	197807705	2965	2965	2965	2965	5
260	20231109	142600	197792880	2965	2965	2965	2965	10
261	20231109	142500	197763230	2965	2965	2965	2965	929
262	20231109	142400	195008745	2970	2970	2970	2970	0
263	20231109	142300	195008745	2970	2970	2970	2970	0
264	20231109	142200	195008745	2970	2970	2970	2970	0
265	20231109	142100	195008745	2970	2970	2970	2970	25
266	20231109	142000	194934495	2970	2970	2970	2970	10
267	20231109	141900	194904795	2970	2970	2970	2970	0
268	20231109	141800	194904795	2970	2965	2970	2965	8
269	20231109	141700	194881050	2965	2965	2965	2965	3
270	20231109	141600	194872155	2965	2965	2965	2965	100
271	20231109	141500	194575655	2965	2965	2965	2965	0
272	20231109	141400	194575655	2965	2965	2965	2965	0
273	20231109	141300	194575655	2965	2965	2965	2965	1241
274	20231109	141200	190896090	2965	2965	2965	2965	0
275	20231109	141100	190896090	2965	2965	2965	2965	303
276	20231109	141000	189997695	2965	2965	2965	2965	0
277	20231109	140900	189997695	2965	2965	2965	2965	6
278	20231109	140800	189979905	2965	2965	2965	2965	50
279	20231109	140700	189831655	2960	2960	2960	2960	150
280	20231109	140600	189387655	2960	2960	2960	2960	0
281	20231109	140500	189387655	2960	2960	2960	2960	428
282	20231109	140400	188120775	2960	2960	2960	2960	0
283	20231109	140300	188120775	2960	2960	2960	2960	0
284	20231109	140200	188120775	2960	2960	2960	2960	200
285	20231109	140100	187528775	2960	2960	2960	2960	0
286	20231109	140000	187528775	2960	2960	2960	2960	141
287	20231109	135900	187111415	2960	2960	2960	2960	150
288	20231109	135800	186667415	2960	2960	2960	2960	0
289	20231109	135700	186667415	2960	2960	2960	2960	9
290	20231109	135600	186640775	2960	2960	2960	2960	20
291	20231109	135500	186581575	2960	2960	2960	2960	1442
292	20231109	135400	182313255	2965	2965	2965	2965	0
293	20231109	135300	182313255	2965	2965	2965	2965	1
294	20231109	135200	182310290	2965	2960	2965	2960	414
295	20231109	135100	181084835	2965	2965	2965	2965	0
296	20231109	135000	181084835	2965	2965	2965	2965	0
297	20231109	134900	181084835	2965	2965	2965	2965	0
298	20231109	134800	181084835	2965	2965	2965	2965	0
299	20231109	134700	181084835	2965	2965	2965	2965	0
300	20231109	134600	181084835	2965	2965	2965	2960	275
301	20231109	134500	180270710	2965	2970	2970	2965	51
302	20231109	134400	180119280	2970	2970	2970	2970	4
303	20231109	134300	180107400	2970	2970	2970	2970	15
304	20231109	134200	180062850	2975	2975	2975	2975	0
305	20231109	134100	180062850	2975	2970	2975	2970	20
306	20231109	134000	180003360	2970	2970	2970	2970	51
307	20231109	133900	179851890	2960	2960	2960	2960	1084
308	20231109	133800	176643250	2960	2960	2960	2960	0
309	20231109	133700	176643250	2960	2965	2965	2960	431
310	20231109	133600	175366465	2970	2970	2970	2970	1
311	20231109	133500	175363495	2970	2970	2970	2970	643
312	20231109	133400	173453785	2975	2975	2975	2975	0
313	20231109	133300	173453785	2975	2975	2975	2975	0
314	20231109	133200	173453785	2975	2975	2975	2975	0
315	20231109	133100	173453785	2975	2975	2975	2975	0
316	20231109	133000	173453785	2975	2975	2975	2975	30
317	20231109	132900	173364535	2970	2970	2970	2970	0
318	20231109	132800	173364535	2970	2970	2970	2970	0
319	20231109	132700	173364535	2970	2970	2970	2970	0
320	20231109	132600	173364535	2970	2970	2970	2970	0
321	20231109	132500	173364535	2970	2970	2970	2970	0
322	20231109	132400	173364535	2970	2970	2970	2970	0
323	20231109	132300	173364535	2970	2970	2970	2970	0
324	20231109	132200	173364535	2970	2970	2970	2970	168
325	20231109	132100	172865575	2975	2975	2975	2975	0
326	20231109	132000	172865575	2975	2975	2975	2975	0
327	20231109	131900	172865575	2975	2975	2975	2975	0
328	20231109	131800	172865575	2975	2975	2975	2975	0
329	20231109	131700	172865575	2975	2975	2975	2975	0
330	20231109	131600	172865575	2975	2975	2975	2975	0
331	20231109	131500	172865575	2975	2975	2975	2975	500
332	20231109	131400	171378075	2975	2975	2975	2975	0
333	20231109	131300	171378075	2975	2975	2975	2975	0
334	20231109	131200	171378075	2975	2975	2975	2975	0
335	20231109	131100	171378075	2975	2975	2975	2975	100
336	20231109	131000	171080575	2960	2960	2960	2960	0
337	20231109	130900	171080575	2960	2960	2960	2960	0
338	20231109	130800	171080575	2960	2960	2960	2960	0
339	20231109	130700	171080575	2960	2960	2960	2960	0
340	20231109	130600	171080575	2960	2960	2960	2960	0
341	20231109	130500	171080575	2960	2960	2960	2960	33
342	20231109	130400	170982895	2965	2965	2965	2965	0
343	20231109	130300	170982895	2965	2965	2965	2965	0
344	20231109	130200	170982895	2965	2965	2965	2965	0
345	20231109	130100	170982895	2965	2970	2970	2965	1517
346	20231109	130000	166484985	2965	2965	2965	2965	0
347	20231109	125900	166484985	2965	2965	2965	2965	3977
348	20231109	125800	154693180	2965	2965	2965	2965	0
349	20231109	125700	154693180	2965	2970	2970	2965	200
350	20231109	125600	154100175	2965	2965	2965	2965	0
351	20231109	125500	154100175	2965	2965	2965	2965	0
352	20231109	125400	154100175	2965	2965	2965	2965	0
353	20231109	125300	154100175	2965	2965	2965	2965	0
354	20231109	125200	154100175	2965	2965	2965	2965	0
355	20231109	125100	154100175	2965	2965	2965	2965	0
356	20231109	125000	154100175	2965	2965	2965	2965	0
357	20231109	124900	154100175	2965	2970	2970	2965	1787
358	20231109	124800	148797810	2975	2975	2975	2975	0
359	20231109	124700	148797810	2975	2975	2975	2975	0
360	20231109	124600	148797810	2975	2975	2975	2975	0
361	20231109	124500	148797810	2975	2975	2975	2975	0
362	20231109	124400	148797810	2975	2975	2975	2975	0
363	20231109	124300	148797810	2975	2975	2975	2975	0
364	20231109	124200	148797810	2975	2975	2975	2975	0
365	20231109	124100	148797810	2975	2975	2975	2975	0
366	20231109	124000	148797810	2975	2975	2975	2975	0
367	20231109	123900	148797810	2975	2980	2980	2975	2100
368	20231109	123800	142549810	2980	2980	2980	2980	0
369	20231109	123700	142549810	2980	2980	2980	2980	0
370	20231109	123600	142549810	2980	2980	2980	2980	0
371	20231109	123500	142549810	2980	2980	2980	2980	0
372	20231109	123400	142549810	2980	2980	2980	2980	0
373	20231109	123300	142549810	2980	2980	2980	2980	5
374	20231109	123200	142534910	2980	2980	2980	2980	503
375	20231109	123100	141035970	2980	2980	2980	2980	2
376	20231109	123000	141030010	2980	2980	2980	2980	0
377	20231109	122900	141030010	2980	2980	2980	2980	10
378	20231109	122800	141000210	2980	2980	2980	2980	1
379	20231109	122700	140997230	2975	2975	2975	2975	0
380	20231109	122600	140997230	2975	2975	2975	2975	16
381	20231109	122500	140949630	2975	2975	2975	2975	148
382	20231109	122400	140509330	2975	2975	2975	2975	0
383	20231109	122300	140509330	2975	2975	2975	2975	201
384	20231109	122200	139911355	2980	2980	2980	2980	900
385	20231109	122100	137229355	2985	2985	2985	2985	10
386	20231109	122000	137199505	2980	2980	2980	2980	0
387	20231109	121900	137199505	2980	2980	2980	2980	0
388	20231109	121800	137199505	2980	2980	2980	2980	0
389	20231109	121700	137199505	2980	2980	2980	2980	0
390	20231109	121600	137199505	2980	2980	2980	2980	1
391	20231109	121500	137196525	2980	2980	2980	2980	0
392	20231109	121400	137196525	2980	2980	2980	2980	0
393	20231109	121300	137196525	2980	2980	2980	2980	3
394	20231109	121200	137187585	2970	2970	2970	2970	180
395	20231109	121100	136652985	2970	2970	2970	2970	0
396	20231109	121000	136652985	2970	2970	2970	2970	19
397	20231109	120900	136596555	2975	2975	2975	2975	101
398	20231109	120800	136296080	2980	2980	2980	2980	0
399	20231109	120700	136296080	2980	2980	2980	2980	0
400	20231109	120600	136296080	2980	2980	2980	2980	0
401	20231109	120500	136296080	2980	2980	2980	2980	0
402	20231109	120400	136296080	2980	2980	2980	2980	100
403	20231109	120300	135998080	2985	2985	2985	2985	0
404	20231109	120200	135998080	2985	2985	2985	2985	4618
405	20231109	120100	122213350	2985	2980	2985	2980	1082
406	20231109	120000	118985520	2980	2980	2980	2980	0
407	20231109	115900	118985520	2980	2980	2980	2980	0
408	20231109	115800	118985520	2980	2980	2980	2980	0
409	20231109	115700	118985520	2980	2980	2980	2980	0
410	20231109	115600	118985520	2980	2980	2980	2980	40
411	20231109	115500	118866320	2980	2980	2980	2980	15
412	20231109	115400	118821620	2985	2985	2985	2985	0
413	20231109	115300	118821620	2985	2985	2985	2985	0
414	20231109	115200	118821620	2985	2985	2985	2985	0
415	20231109	115100	118821620	2985	2985	2985	2985	268
416	20231109	115000	118021640	2985	2980	2985	2980	30
417	20231109	114900	117932105	2980	2980	2980	2980	1
418	20231109	114800	117929125	2980	2980	2980	2980	0
419	20231109	114700	117929125	2980	2980	2980	2980	0
420	20231109	114600	117929125	2980	2980	2980	2980	0
421	20231109	114500	117929125	2980	2980	2980	2980	0
422	20231109	114400	117929125	2980	2980	2980	2980	0
423	20231109	114300	117929125	2980	2980	2980	2980	0
424	20231109	114200	117929125	2980	2980	2980	2980	0
425	20231109	114100	117929125	2980	2980	2980	2980	0
426	20231109	114000	117929125	2980	2980	2980	2980	0
427	20231109	113900	117929125	2980	2980	2980	2980	0
428	20231109	113800	117929125	2980	2980	2980	2980	0
429	20231109	113700	117929125	2980	2980	2980	2980	0
430	20231109	113600	117929125	2980	2980	2980	2980	0
431	20231109	113500	117929125	2980	2980	2980	2980	0
432	20231109	113400	117929125	2980	2980	2980	2980	0
433	20231109	113300	117929125	2980	2980	2980	2980	0
434	20231109	113200	117929125	2980	2980	2980	2980	0
435	20231109	113100	117929125	2980	2980	2980	2980	0
436	20231109	113000	117929125	2980	2980	2980	2980	0
437	20231109	112900	117929125	2980	2980	2980	2980	117
438	20231109	112800	117580465	2980	2980	2980	2980	0
439	20231109	112700	117580465	2980	2980	2980	2980	0
440	20231109	112600	117580465	2980	2980	2980	2980	0
441	20231109	112500	117580465	2980	2980	2980	2980	0
442	20231109	112400	117580465	2980	2980	2980	2980	0
443	20231109	112300	117580465	2980	2980	2980	2980	0
444	20231109	112200	117580465	2980	2980	2980	2980	0
445	20231109	112100	117580465	2980	2975	2980	2975	30
446	20231109	112000	117491190	2965	2970	2970	2965	753
447	20231109	111900	115257170	2975	2975	2975	2975	0
448	20231109	111800	115257170	2975	2975	2975	2975	101
449	20231109	111700	114956695	2975	2975	2975	2975	0
450	20231109	111600	114956695	2975	2975	2975	2975	0
451	20231109	111500	114956695	2975	2975	2975	2975	0
452	20231109	111400	114956695	2975	2975	2975	2975	0
453	20231109	111300	114956695	2975	2975	2975	2975	99
454	20231109	111200	114662170	2980	2980	2980	2980	0
455	20231109	111100	114662170	2980	2980	2980	2980	1
456	20231109	111000	114659190	2985	2985	2985	2985	0
457	20231109	110900	114659190	2985	2985	2985	2985	36
458	20231109	110800	114551730	2985	2985	2985	2985	2
459	20231109	110700	114545760	2985	2985	2985	2985	10
460	20231109	110600	114515910	2985	2985	2985	2985	1
461	20231109	110500	114512925	2985	2985	2985	2985	0
462	20231109	110400	114512925	2985	2985	2985	2985	1
463	20231109	110300	114509940	2970	2975	2975	2970	2314
464	20231109	110200	107637160	2985	2985	2985	2985	11
465	20231109	110100	107604325	2975	2975	2975	2975	0
466	20231109	110000	107604325	2975	2975	2975	2975	0
467	20231109	105900	107604325	2975	2975	2975	2975	61
468	20231109	105800	107422850	2985	2985	2985	2985	1
469	20231109	105700	107419865	2985	2985	2985	2985	1
470	20231109	105600	107416880	2965	2965	2965	2965	0
471	20231109	105500	107416880	2965	2965	2965	2965	0
472	20231109	105400	107416880	2965	2965	2965	2965	0
473	20231109	105300	107416880	2965	2965	2965	2965	0
474	20231109	105200	107416880	2965	2965	2965	2965	0
475	20231109	105100	107416880	2965	2965	2965	2965	0
476	20231109	105000	107416880	2965	2975	2975	2965	1113
477	20231109	104900	104111665	2975	2975	2975	2975	840
478	20231109	104800	101612665	2975	2975	2975	2975	11
479	20231109	104700	101579940	2975	2975	2975	2975	4
480	20231109	104600	101568040	2975	2975	2975	2975	5
481	20231109	104500	101553165	2975	2975	2975	2975	1
482	20231109	104400	101550190	2975	2975	2975	2975	0
483	20231109	104300	101550190	2975	2975	2975	2975	0
484	20231109	104200	101550190	2975	2975	2975	2975	0
485	20231109	104100	101550190	2975	2975	2975	2975	0
486	20231109	104000	101550190	2975	2975	2975	2975	1
487	20231109	103900	101547215	2970	2970	2970	2970	30
488	20231109	103800	101458115	2975	2975	2975	2975	2
489	20231109	103700	101452165	2965	2965	2965	2965	0
490	20231109	103600	101452165	2965	2965	2965	2965	0
491	20231109	103500	101452165	2965	2965	2965	2965	0
492	20231109	103400	101452165	2965	2965	2965	2965	0
493	20231109	103300	101452165	2965	2965	2965	2965	0
494	20231109	103200	101452165	2965	2965	2965	2965	0
495	20231109	103100	101452165	2965	2965	2965	2965	150
496	20231109	103000	101007415	2965	2965	2965	2965	30
497	20231109	102900	100918465	2965	2965	2965	2965	166
498	20231109	102800	100426275	2965	2965	2965	2965	0
499	20231109	102700	100426275	2965	2965	2965	2965	0
500	20231109	102600	100426275	2965	2965	2965	2965	0
501	20231109	102500	100426275	2965	2970	2970	2965	201
502	20231109	102400	99830235	2975	2975	2975	2975	0
503	20231109	102300	99830235	2975	2975	2975	2975	0
504	20231109	102200	99830235	2975	2975	2975	2975	200
505	20231109	102100	99235235	2965	2965	2965	2965	0
506	20231109	102000	99235235	2965	2965	2965	2965	0
507	20231109	101900	99235235	2965	2965	2965	2965	0
508	20231109	101800	99235235	2965	2965	2965	2965	0
509	20231109	101700	99235235	2965	2965	2965	2965	0
510	20231109	101600	99235235	2965	2965	2965	2965	0
511	20231109	101500	99235235	2965	2965	2965	2965	0
512	20231109	101400	99235235	2965	2965	2965	2965	171
513	20231109	101300	98728220	2965	2965	2965	2965	0
514	20231109	101200	98728220	2965	2965	2965	2965	0
515	20231109	101100	98728220	2965	2965	2965	2965	0
516	20231109	101000	98728220	2965	2965	2965	2965	0
517	20231109	100900	98728220	2965	2965	2965	2965	0
518	20231109	100800	98728220	2965	2965	2965	2965	0
519	20231109	100700	98728220	2965	2965	2965	2965	0
520	20231109	100600	98728220	2965	2965	2965	2965	101
521	20231109	100500	98428755	2965	2965	2965	2965	155
522	20231109	100400	97969180	2965	2965	2965	2965	20
523	20231109	100300	97909880	2960	2965	2965	2960	3677
524	20231109	100200	87025575	2965	2965	2965	2965	117
525	20231109	100100	86678670	2965	2965	2965	2965	18
526	20231109	100000	86625300	2965	2965	2965	2965	24
527	20231109	095900	86554140	2965	2965	2965	2965	1
528	20231109	095800	86551175	2965	2980	2980	2965	3085
529	20231109	095700	77396925	2970	2970	2970	2970	0
530	20231109	095600	77396925	2970	2970	2970	2970	0
531	20231109	095500	77396925	2970	2975	2975	2970	998
532	20231109	095400	74432855	2980	2980	2980	2980	0
533	20231109	095300	74432855	2980	2980	2980	2980	0
534	20231109	095200	74432855	2980	2980	2980	2975	2806
535	20231109	095100	66074260	2980	2980	2980	2980	1214
536	20231109	095000	62456540	2980	2980	2980	2980	689
537	20231109	094900	60403320	2985	2980	2985	2980	1048
538	20231109	094800	57277795	2985	2985	2985	2985	448
539	20231109	094700	55940515	2985	2985	2985	2985	0
540	20231109	094600	55940515	2985	2985	2985	2985	1279
541	20231109	094500	52122700	2985	2990	2990	2985	1019
542	20231109	094400	49077390	2990	2990	2990	2990	50
543	20231109	094300	48927890	2990	2990	2990	2990	0
544	20231109	094200	48927890	2990	2990	2990	2990	105
545	20231109	094100	48613940	2990	2990	2990	2990	545
546	20231109	094000	46984390	2980	2980	2980	2980	0
547	20231109	093900	46984390	2980	2985	2985	2980	181
548	20231109	093800	46444160	2985	2985	2985	2985	660
549	20231109	093700	44474060	2990	2990	2990	2990	0
550	20231109	093600	44474060	2990	2990	2990	2990	295
551	20231109	093500	43592010	2990	2990	2990	2990	408
552	20231109	093400	42372090	2990	2995	2995	2990	699
553	20231109	093300	40282075	2990	2995	2995	2990	333
554	20231109	093200	39284900	2990	2995	2995	2990	454
555	20231109	093100	37927435	2995	2995	2995	2995	4
556	20231109	093000	37915455	2985	2985	2985	2985	0
557	20231109	092900	37915455	2985	2985	2985	2985	0
558	20231109	092800	37915455	2985	2995	2995	2985	314
559	20231109	092700	36977025	2995	2995	2995	2995	410
560	20231109	092600	35749075	2995	2995	2995	2995	100
561	20231109	092500	35449575	2985	2985	2985	2985	200
562	20231109	092400	34852575	2985	2985	2985	2985	0
563	20231109	092300	34852575	2985	2985	2985	2985	69
564	20231109	092200	34646610	2975	2975	2975	2975	2
565	20231109	092100	34640660	2965	2965	2965	2965	0
566	20231109	092000	34640660	2965	2965	2965	2965	0
567	20231109	091900	34640660	2965	2965	2965	2965	0
568	20231109	091800	34640660	2965	2965	2965	2965	0
569	20231109	091700	34640660	2965	2985	2985	2965	8125
570	20231109	091600	10517385	2975	2975	2975	2975	0
571	20231109	091500	10517385	2975	2975	2975	2975	50
572	20231109	091400	10368635	2970	2970	2970	2970	0
573	20231109	091300	10368635	2970	2970	2970	2970	0
574	20231109	091200	10368635	2970	2970	2970	2970	0
575	20231109	091100	10368635	2970	2970	2970	2970	1130
576	20231109	091000	7012535	2975	2975	2975	2975	0
577	20231109	090900	7012535	2975	2980	2980	2975	477
578	20231109	090800	5591920	2985	2990	2990	2985	445
579	20231109	090700	4263495	2990	2990	2990	2990	0
580	20231109	090600	4263495	2990	2990	2990	2990	0
581	20231109	090500	4263495	2990	2995	2995	2990	250
582	20231109	090400	3515310	2995	2995	2995	2995	0
583	20231109	090300	3515310	2995	2995	2995	2995	0
584	20231109	090200	3515310	2995	2995	2995	2995	138
585	20231109	090100	3102000	3000	3000	3000	3000	0
586	20231109	090000	3102000	3000	3000	3000	3000	1034