KissMeData/005360/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	184400	203082545	2970	2970	2970	2970	728
3	20231114	184300	203082545	2970	2970	2970	2970	0
4	20231114	184200	203082545	2970	2970	2970	2970	0
5	20231114	184100	203082545	2970	2970	2970	2970	0
6	20231114	184000	203082545	2970	2970	2970	2970	0
7	20231114	183900	203082545	2970	2970	2970	2970	0
8	20231114	183800	203082545	2970	2970	2970	2970	0
9	20231114	183700	203082545	2970	2970	2970	2970	0
10	20231114	183600	203082545	2970	2970	2970	2970	0
11	20231114	183500	203082545	2970	2970	2970	2970	0
12	20231114	183400	203082545	2970	2970	2970	2970	0
13	20231114	183300	203082545	2970	2970	2970	2970	0
14	20231114	183200	203082545	2970	2970	2970	2970	0
15	20231114	183100	203082545	2970	2970	2970	2970	0
16	20231114	183000	203082545	2970	2970	2970	2970	0
17	20231114	182900	203082545	2970	2970	2970	2970	0
18	20231114	182800	203082545	2970	2970	2970	2970	0
19	20231114	182700	203082545	2970	2970	2970	2970	0
20	20231114	182600	203082545	2970	2970	2970	2970	0
21	20231114	182500	203082545	2970	2970	2970	2970	0
22	20231114	182400	203082545	2970	2970	2970	2970	0
23	20231114	182300	203082545	2970	2970	2970	2970	0
24	20231114	182200	203082545	2970	2970	2970	2970	0
25	20231114	182100	203082545	2970	2970	2970	2970	0
26	20231114	182000	203082545	2970	2970	2970	2970	0
27	20231114	181900	203082545	2970	2970	2970	2970	0
28	20231114	181800	203082545	2970	2970	2970	2970	0
29	20231114	181700	203082545	2970	2970	2970	2970	0
30	20231114	181600	203082545	2970	2970	2970	2970	0
31	20231114	181500	203082545	2970	2970	2970	2970	0
32	20231114	181400	203082545	2970	2970	2970	2970	728
33	20231114	181300	203082545	2970	2970	2970	2970	0
34	20231114	181200	203082545	2970	2970	2970	2970	0
35	20231114	181100	203082545	2970	2970	2970	2970	0
36	20231114	181000	203082545	2970	2970	2970	2970	0
37	20231114	180900	203082545	2970	2970	2970	2970	0
38	20231114	180800	203082545	2970	2970	2970	2970	0
39	20231114	180700	203082545	2970	2970	2970	2970	0
40	20231114	180600	203082545	2970	2970	2970	2970	0
41	20231114	180500	203082545	2970	2970	2970	2970	0
42	20231114	180400	203082545	2970	2970	2970	2970	0
43	20231114	180300	203082545	2970	2970	2970	2970	0
44	20231114	180200	203082545	2970	2970	2970	2970	0
45	20231114	180100	203082545	2970	2970	2970	2970	0
46	20231114	180000	203082545	2970	2970	2970	2970	0
47	20231114	175900	203082545	2970	2970	2970	2970	0
48	20231114	175800	203082545	2970	2970	2970	2970	0
49	20231114	175700	203082545	2970	2970	2970	2970	0
50	20231114	175600	203082545	2970	2970	2970	2970	0
51	20231114	175500	203082545	2970	2970	2970	2970	0
52	20231114	175400	203082545	2970	2970	2970	2970	0
53	20231114	175300	203082545	2970	2970	2970	2970	0
54	20231114	175200	203082545	2970	2970	2970	2970	0
55	20231114	175100	203082545	2970	2970	2970	2970	0
56	20231114	175000	203082545	2970	2970	2970	2970	0
57	20231114	174900	203082545	2970	2970	2970	2970	0
58	20231114	174800	203082545	2970	2970	2970	2970	0
59	20231114	174700	203082545	2970	2970	2970	2970	0
60	20231114	174600	203082545	2970	2970	2970	2970	0
61	20231114	174500	203082545	2970	2970	2970	2970	0
62	20231114	174400	203082545	2970	2970	2970	2970	728
63	20231114	174300	203082545	2970	2970	2970	2970	0
64	20231114	174200	203082545	2970	2970	2970	2970	0
65	20231114	174100	203082545	2970	2970	2970	2970	0
66	20231114	174000	203082545	2970	2970	2970	2970	0
67	20231114	173900	203082545	2970	2970	2970	2970	0
68	20231114	173800	203082545	2970	2970	2970	2970	0
69	20231114	173700	203082545	2970	2970	2970	2970	0
70	20231114	173600	203082545	2970	2970	2970	2970	0
71	20231114	173500	203082545	2970	2970	2970	2970	0
72	20231114	173400	203082545	2970	2970	2970	2970	0
73	20231114	173300	203082545	2970	2970	2970	2970	0
74	20231114	173200	203082545	2970	2970	2970	2970	0
75	20231114	173100	203082545	2970	2970	2970	2970	0
76	20231114	173000	203082545	2970	2970	2970	2970	0
77	20231114	172900	203082545	2970	2970	2970	2970	0
78	20231114	172800	203082545	2970	2970	2970	2970	0
79	20231114	172700	203082545	2970	2970	2970	2970	0
80	20231114	172600	203082545	2970	2970	2970	2970	0
81	20231114	172500	203082545	2970	2970	2970	2970	0
82	20231114	172400	203082545	2970	2970	2970	2970	0
83	20231114	172300	203082545	2970	2970	2970	2970	0
84	20231114	172200	203082545	2970	2970	2970	2970	0
85	20231114	172100	203082545	2970	2970	2970	2970	0
86	20231114	172000	203082545	2970	2970	2970	2970	0
87	20231114	171900	203082545	2970	2970	2970	2970	0
88	20231114	171800	203082545	2970	2970	2970	2970	0
89	20231114	171700	203082545	2970	2970	2970	2970	0
90	20231114	171600	203082545	2970	2970	2970	2970	0
91	20231114	171500	203082545	2970	2970	2970	2970	0
92	20231114	171400	203082545	2970	2970	2970	2970	728
93	20231114	171300	203082545	2970	2970	2970	2970	0
94	20231114	171200	203082545	2970	2970	2970	2970	0
95	20231114	171100	203082545	2970	2970	2970	2970	0
96	20231114	171000	203082545	2970	2970	2970	2970	0
97	20231114	170900	203082545	2970	2970	2970	2970	0
98	20231114	170800	203082545	2970	2970	2970	2970	0
99	20231114	170700	203082545	2970	2970	2970	2970	0
100	20231114	170600	203082545	2970	2970	2970	2970	0
101	20231114	170500	203082545	2970	2970	2970	2970	0
102	20231114	170400	203082545	2970	2970	2970	2970	0
103	20231114	170300	203082545	2970	2970	2970	2970	0
104	20231114	170200	203082545	2970	2970	2970	2970	0
105	20231114	170100	203082545	2970	2970	2970	2970	0
106	20231114	170000	203082545	2970	2970	2970	2970	0
107	20231114	165900	203082545	2970	2970	2970	2970	0
108	20231114	165800	203082545	2970	2970	2970	2970	0
109	20231114	165700	203082545	2970	2970	2970	2970	0
110	20231114	165600	203082545	2970	2970	2970	2970	0
111	20231114	165500	203082545	2970	2970	2970	2970	0
112	20231114	165400	203082545	2970	2970	2970	2970	0
113	20231114	165300	203082545	2970	2970	2970	2970	0
114	20231114	165200	203082545	2970	2970	2970	2970	0
115	20231114	165100	203082545	2970	2970	2970	2970	0
116	20231114	165000	203082545	2970	2970	2970	2970	0
117	20231114	164900	203082545	2970	2970	2970	2970	0
118	20231114	164800	203082545	2970	2970	2970	2970	0
119	20231114	164700	203082545	2970	2970	2970	2970	0
120	20231114	164600	203082545	2970	2970	2970	2970	0
121	20231114	164500	203082545	2970	2970	2970	2970	0
122	20231114	164400	203082545	2970	2970	2970	2970	728
123	20231114	164300	203082545	2970	2970	2970	2970	0
124	20231114	164200	203082545	2970	2970	2970	2970	0
125	20231114	164100	203082545	2970	2970	2970	2970	0
126	20231114	164000	203082545	2970	2970	2970	2970	0
127	20231114	163900	203082545	2970	2970	2970	2970	0
128	20231114	163800	203082545	2970	2970	2970	2970	0
129	20231114	163700	203082545	2970	2970	2970	2970	0
130	20231114	163600	203082545	2970	2970	2970	2970	0
131	20231114	163500	203082545	2970	2970	2970	2970	0
132	20231114	163400	203082545	2970	2970	2970	2970	0
133	20231114	163300	203082545	2970	2970	2970	2970	0
134	20231114	163200	203082545	2970	2970	2970	2970	0
135	20231114	163100	203082545	2970	2970	2970	2970	0
136	20231114	163000	203082545	2970	2970	2970	2970	0
137	20231114	162900	203082545	2970	2970	2970	2970	0
138	20231114	162800	203082545	2970	2970	2970	2970	0
139	20231114	162700	203082545	2970	2970	2970	2970	0
140	20231114	162600	203082545	2970	2970	2970	2970	0
141	20231114	162500	203082545	2970	2970	2970	2970	0
142	20231114	162400	203082545	2970	2970	2970	2970	0
143	20231114	162300	203082545	2970	2970	2970	2970	0
144	20231114	162200	203082545	2970	2970	2970	2970	0
145	20231114	162100	203082545	2970	2970	2970	2970	0
146	20231114	162000	203082545	2970	2970	2970	2970	0
147	20231114	161900	203082545	2970	2970	2970	2970	0
148	20231114	161800	203082545	2970	2970	2970	2970	0
149	20231114	161700	203082545	2970	2970	2970	2970	0
150	20231114	161600	203082545	2970	2970	2970	2970	0
151	20231114	161500	203082545	2970	2970	2970	2970	0
152	20231114	161400	203082545	2970	2970	2970	2970	728
153	20231114	161300	203082545	2970	2970	2970	2970	0
154	20231114	161200	203082545	2970	2970	2970	2970	0
155	20231114	161100	203082545	2970	2970	2970	2970	0
156	20231114	161000	203082545	2970	2970	2970	2970	0
157	20231114	160900	203082545	2970	2970	2970	2970	0
158	20231114	160800	203082545	2970	2970	2970	2970	0
159	20231114	160700	203082545	2970	2970	2970	2970	0
160	20231114	160600	203082545	2970	2970	2970	2970	0
161	20231114	160500	203082545	2970	2970	2970	2970	0
162	20231114	160400	203082545	2970	2970	2970	2970	0
163	20231114	160300	203082545	2970	2970	2970	2970	0
164	20231114	160200	203082545	2970	2970	2970	2970	0
165	20231114	160100	203082545	2970	2970	2970	2970	0
166	20231114	160000	203082545	2970	2970	2970	2970	0
167	20231114	155900	203082545	2970	2970	2970	2970	0
168	20231114	155800	203082545	2970	2970	2970	2970	0
169	20231114	155700	203082545	2970	2970	2970	2970	0
170	20231114	155600	203082545	2970	2970	2970	2970	0
171	20231114	155500	203082545	2970	2970	2970	2970	0
172	20231114	155400	203082545	2970	2970	2970	2970	0
173	20231114	155300	203082545	2970	2970	2970	2970	0
174	20231114	155200	203082545	2970	2970	2970	2970	0
175	20231114	155100	203082545	2970	2970	2970	2970	0
176	20231114	155000	203082545	2970	2970	2970	2970	0
177	20231114	154900	203082545	2970	2970	2970	2970	0
178	20231114	154800	203082545	2970	2970	2970	2970	0
179	20231114	154700	203082545	2970	2970	2970	2970	0
180	20231114	154600	203082545	2970	2970	2970	2970	0
181	20231114	154500	203082545	2970	2970	2970	2970	0
182	20231114	154400	203082545	2970	2970	2970	2970	728
183	20231114	154300	203082545	2970	2970	2970	2970	0
184	20231114	154200	203082545	2970	2970	2970	2970	0
185	20231114	154100	203082545	2970	2970	2970	2970	0
186	20231114	154000	203082545	2970	2970	2970	2970	0
187	20231114	153900	203082545	2970	2970	2970	2970	0
188	20231114	153800	203082545	2970	2970	2970	2970	0
189	20231114	153700	203082545	2970	2970	2970	2970	0
190	20231114	153600	203082545	2970	2970	2970	2970	0
191	20231114	153500	203082545	2970	2970	2970	2970	0
192	20231114	153400	203082545	2970	2970	2970	2970	0
193	20231114	153300	203082545	2970	2970	2970	2970	0
194	20231114	153200	203082545	2970	2970	2970	2970	0
195	20231114	153100	203082545	2970	2970	2970	2970	0
196	20231114	153000	203082545	2970	2970	2970	2970	728
197	20231114	152900	200920385	2965	2965	2965	2965	0
198	20231114	152800	200920385	2965	2965	2965	2965	0
199	20231114	152700	200920385	2965	2965	2965	2965	0
200	20231114	152600	200920385	2965	2965	2965	2965	0
201	20231114	152500	200920385	2965	2965	2965	2965	0
202	20231114	152400	200920385	2965	2965	2965	2965	0
203	20231114	152300	200920385	2965	2965	2965	2965	0
204	20231114	152200	200920385	2965	2965	2965	2965	0
205	20231114	152100	200920385	2965	2965	2965	2965	0
206	20231114	152000	200920385	2965	2965	2965	2965	0
207	20231114	151900	200920385	2965	2965	2965	2965	178
208	20231114	151800	200392615	2960	2960	2965	2960	680
209	20231114	151700	198377315	2960	2960	2960	2960	0
210	20231114	151600	198377315	2960	2960	2960	2960	0
211	20231114	151500	198377315	2960	2960	2960	2960	0
212	20231114	151400	198377315	2960	2960	2960	2960	0
213	20231114	151300	198377315	2960	2955	2960	2955	694
214	20231114	151200	196323260	2960	2960	2960	2960	72
215	20231114	151100	196110140	2960	2960	2960	2960	75
216	20231114	151000	195888140	2960	2960	2960	2960	0
217	20231114	150900	195888140	2960	2960	2960	2960	126
218	20231114	150800	195515180	2960	2960	2960	2960	43
219	20231114	150700	195387900	2960	2960	2960	2960	0
220	20231114	150600	195387900	2960	2960	2960	2960	80
221	20231114	150500	195151100	2960	2950	2960	2945	941
222	20231114	150400	192375960	2950	2950	2950	2950	0
223	20231114	150300	192375960	2950	2950	2950	2950	0
224	20231114	150200	192375960	2950	2950	2950	2950	0
225	20231114	150100	192375960	2950	2950	2950	2950	0
226	20231114	150000	192375960	2950	2950	2950	2950	1
227	20231114	145900	192373010	2965	2965	2965	2965	0
228	20231114	145800	192373010	2965	2965	2965	2965	0
229	20231114	145700	192373010	2965	2965	2965	2965	0
230	20231114	145600	192373010	2965	2965	2965	2965	0
231	20231114	145500	192373010	2965	2965	2965	2965	0
232	20231114	145400	192373010	2965	2965	2965	2965	0
233	20231114	145300	192373010	2965	2965	2965	2965	0
234	20231114	145200	192373010	2965	2965	2965	2965	0
235	20231114	145100	192373010	2965	2965	2965	2965	0
236	20231114	145000	192373010	2965	2965	2965	2965	0
237	20231114	144900	192373010	2965	2965	2965	2965	0
238	20231114	144800	192373010	2965	2965	2965	2965	2
239	20231114	144700	192367080	2960	2960	2960	2960	0
240	20231114	144600	192367080	2960	2960	2960	2960	120
241	20231114	144500	192011880	2945	2945	2945	2945	0
242	20231114	144400	192011880	2945	2945	2945	2945	32
243	20231114	144300	191917640	2945	2945	2945	2945	0
244	20231114	144200	191917640	2945	2950	2950	2945	970
245	20231114	144100	189060870	2960	2960	2960	2960	0
246	20231114	144000	189060870	2960	2960	2960	2960	0
247	20231114	143900	189060870	2960	2960	2960	2960	2
248	20231114	143800	189054950	2950	2950	2950	2950	0
249	20231114	143700	189054950	2950	2950	2950	2950	0
250	20231114	143600	189054950	2950	2950	2950	2950	0
251	20231114	143500	189054950	2950	2950	2950	2950	90
252	20231114	143400	188789450	2950	2955	2955	2950	265
253	20231114	143300	188006995	2965	2965	2965	2965	0
254	20231114	143200	188006995	2965	2965	2965	2965	5
255	20231114	143100	187992170	2965	2965	2965	2965	0
256	20231114	143000	187992170	2965	2965	2965	2965	30
257	20231114	142900	187903220	2965	2965	2965	2965	0
258	20231114	142800	187903220	2965	2965	2965	2965	401
259	20231114	142700	186714255	2965	2965	2965	2965	400
260	20231114	142600	185528255	2965	2965	2965	2965	0
261	20231114	142500	185528255	2965	2965	2965	2965	0
262	20231114	142400	185528255	2965	2965	2965	2965	0
263	20231114	142300	185528255	2965	2965	2965	2965	0
264	20231114	142200	185528255	2965	2965	2965	2965	20
265	20231114	142100	185468955	2965	2965	2965	2965	0
266	20231114	142000	185468955	2965	2965	2965	2965	0
267	20231114	141900	185468955	2965	2965	2965	2965	0
268	20231114	141800	185468955	2965	2965	2965	2965	0
269	20231114	141700	185468955	2965	2965	2965	2965	0
270	20231114	141600	185468955	2965	2965	2965	2965	0
271	20231114	141500	185468955	2965	2965	2965	2965	0
272	20231114	141400	185468955	2965	2965	2965	2965	0
273	20231114	141300	185468955	2965	2965	2965	2965	32
274	20231114	141200	185374075	2970	2970	2970	2970	0
275	20231114	141100	185374075	2970	2970	2970	2970	0
276	20231114	141000	185374075	2970	2970	2970	2970	0
277	20231114	140900	185374075	2970	2970	2970	2970	0
278	20231114	140800	185374075	2970	2970	2970	2970	0
279	20231114	140700	185374075	2970	2970	2970	2970	0
280	20231114	140600	185374075	2970	2970	2970	2970	0
281	20231114	140500	185374075	2970	2970	2970	2970	0
282	20231114	140400	185374075	2970	2970	2970	2970	0
283	20231114	140300	185374075	2970	2970	2970	2970	0
284	20231114	140200	185374075	2970	2970	2970	2970	1
285	20231114	140100	185371105	2955	2955	2955	2955	0
286	20231114	140000	185371105	2955	2955	2955	2955	0
287	20231114	135900	185371105	2955	2955	2955	2955	0
288	20231114	135800	185371105	2955	2955	2955	2955	0
289	20231114	135700	185371105	2955	2955	2955	2955	36
290	20231114	135600	185264725	2955	2955	2955	2955	0
291	20231114	135500	185264725	2955	2955	2955	2955	0
292	20231114	135400	185264725	2955	2955	2955	2955	0
293	20231114	135300	185264725	2955	2955	2955	2955	13
294	20231114	135200	185226310	2970	2970	2970	2970	0
295	20231114	135100	185226310	2970	2970	2970	2970	0
296	20231114	135000	185226310	2970	2970	2970	2970	0
297	20231114	134900	185226310	2970	2970	2970	2970	7
298	20231114	134800	185205520	2970	2970	2970	2970	0
299	20231114	134700	185205520	2970	2970	2970	2970	10
300	20231114	134600	185175820	2970	2970	2970	2970	0
301	20231114	134500	185175820	2970	2970	2970	2970	1
302	20231114	134400	185172850	2970	2970	2970	2970	0
303	20231114	134300	185172850	2970	2970	2970	2970	0
304	20231114	134200	185172850	2970	2970	2970	2970	0
305	20231114	134100	185172850	2970	2970	2970	2970	0
306	20231114	134000	185172850	2970	2970	2970	2970	2
307	20231114	133900	185166910	2970	2970	2970	2970	3
308	20231114	133800	185158000	2970	2970	2970	2970	0
309	20231114	133700	185158000	2970	2970	2970	2970	0
310	20231114	133600	185158000	2970	2970	2970	2970	764
311	20231114	133500	182888920	2970	2970	2970	2970	0
312	20231114	133400	182888920	2970	2970	2970	2970	0
313	20231114	133300	182888920	2970	2970	2970	2970	0
314	20231114	133200	182888920	2970	2970	2970	2970	0
315	20231114	133100	182888920	2970	2970	2970	2970	0
316	20231114	133000	182888920	2970	2970	2970	2970	0
317	20231114	132900	182888920	2970	2965	2970	2965	4420
318	20231114	132800	169778900	2970	2965	2970	2965	875
319	20231114	132700	167182020	2965	2965	2965	2965	900
320	20231114	132600	164513520	2960	2960	2960	2960	0
321	20231114	132500	164513520	2960	2960	2960	2960	171
322	20231114	132400	164007360	2950	2950	2950	2950	0
323	20231114	132300	164007360	2950	2950	2950	2950	0
324	20231114	132200	164007360	2950	2950	2950	2950	387
325	20231114	132100	162865710	2950	2950	2950	2950	0
326	20231114	132000	162865710	2950	2950	2950	2950	0
327	20231114	131900	162865710	2950	2950	2950	2950	0
328	20231114	131800	162865710	2950	2950	2950	2950	0
329	20231114	131700	162865710	2950	2950	2950	2950	0
330	20231114	131600	162865710	2950	2950	2950	2950	1
331	20231114	131500	162862760	2960	2960	2960	2960	0
332	20231114	131400	162862760	2960	2960	2960	2960	1
333	20231114	131300	162859800	2965	2965	2965	2965	0
334	20231114	131200	162859800	2965	2965	2965	2965	0
335	20231114	131100	162859800	2965	2965	2965	2965	0
336	20231114	131000	162859800	2965	2965	2965	2965	0
337	20231114	130900	162859800	2965	2965	2965	2965	0
338	20231114	130800	162859800	2965	2965	2965	2965	0
339	20231114	130700	162859800	2965	2965	2965	2965	0
340	20231114	130600	162859800	2965	2965	2965	2965	0
341	20231114	130500	162859800	2965	2960	2965	2960	997
342	20231114	130400	159904840	2960	2960	2960	2960	0
343	20231114	130300	159904840	2960	2960	2960	2960	1
344	20231114	130200	159901880	2960	2960	2960	2960	0
345	20231114	130100	159901880	2960	2960	2960	2960	0
346	20231114	130000	159901880	2960	2960	2960	2960	1
347	20231114	125900	159898920	2960	2960	2960	2960	0
348	20231114	125800	159898920	2960	2960	2960	2960	0
349	20231114	125700	159898920	2960	2960	2960	2960	0
350	20231114	125600	159898920	2960	2960	2960	2960	0
351	20231114	125500	159898920	2960	2960	2960	2960	0
352	20231114	125400	159898920	2960	2960	2960	2960	0
353	20231114	125300	159898920	2960	2960	2960	2960	7
354	20231114	125200	159878200	2960	2960	2960	2960	0
355	20231114	125100	159878200	2960	2960	2960	2960	0
356	20231114	125000	159878200	2960	2960	2960	2960	10
357	20231114	124900	159848600	2960	2960	2960	2960	0
358	20231114	124800	159848600	2960	2960	2960	2960	482
359	20231114	124700	158421880	2955	2955	2955	2955	150
360	20231114	124600	157978630	2945	2945	2945	2945	0
361	20231114	124500	157978630	2945	2945	2945	2945	0
362	20231114	124400	157978630	2945	2945	2945	2945	0
363	20231114	124300	157978630	2945	2945	2945	2945	0
364	20231114	124200	157978630	2945	2945	2945	2945	415
365	20231114	124100	156756455	2945	2945	2945	2945	0
366	20231114	124000	156756455	2945	2945	2945	2945	0
367	20231114	123900	156756455	2945	2945	2945	2945	0
368	20231114	123800	156756455	2945	2945	2945	2945	0
369	20231114	123700	156756455	2945	2945	2945	2945	20
370	20231114	123600	156697555	2945	2945	2945	2945	1
371	20231114	123500	156694610	2960	2960	2960	2960	0
372	20231114	123400	156694610	2960	2960	2960	2960	0
373	20231114	123300	156694610	2960	2960	2960	2960	5
374	20231114	123200	156679810	2960	2960	2960	2960	0
375	20231114	123100	156679810	2960	2960	2960	2960	0
376	20231114	123000	156679810	2960	2960	2960	2960	0
377	20231114	122900	156679810	2960	2960	2960	2960	8
378	20231114	122800	156656130	2960	2960	2960	2960	0
379	20231114	122700	156656130	2960	2960	2960	2960	5
380	20231114	122600	156641330	2960	2960	2960	2960	0
381	20231114	122500	156641330	2960	2960	2960	2960	0
382	20231114	122400	156641330	2960	2960	2960	2960	1
383	20231114	122300	156638370	2960	2960	2960	2960	0
384	20231114	122200	156638370	2960	2960	2960	2960	0
385	20231114	122100	156638370	2960	2960	2960	2960	200
386	20231114	122000	156046370	2960	2960	2960	2960	2
387	20231114	121900	156040450	2945	2945	2945	2945	0
388	20231114	121800	156040450	2945	2945	2945	2945	100
389	20231114	121700	155745950	2960	2955	2960	2955	10
390	20231114	121600	155716360	2955	2955	2955	2955	0
391	20231114	121500	155716360	2955	2955	2955	2955	0
392	20231114	121400	155716360	2955	2955	2955	2955	0
393	20231114	121300	155716360	2955	2955	2955	2955	0
394	20231114	121200	155716360	2955	2955	2955	2955	0
395	20231114	121100	155716360	2955	2955	2955	2955	0
396	20231114	121000	155716360	2955	2955	2955	2955	0
397	20231114	120900	155716360	2955	2955	2955	2955	0
398	20231114	120800	155716360	2955	2955	2955	2955	0
399	20231114	120700	155716360	2955	2955	2955	2950	526
400	20231114	120600	154162035	2940	2940	2940	2940	0
401	20231114	120500	154162035	2940	2940	2940	2940	0
402	20231114	120400	154162035	2940	2960	2960	2940	32
403	20231114	120300	154067935	2930	2930	2930	2930	0
404	20231114	120200	154067935	2930	2930	2930	2930	0
405	20231114	120100	154067935	2930	2950	2950	2930	1400
406	20231114	120000	149955505	2960	2960	2960	2960	0
407	20231114	115900	149955505	2960	2960	2960	2960	0
408	20231114	115800	149955505	2960	2960	2960	2960	0
409	20231114	115700	149955505	2960	2945	2960	2945	37
410	20231114	115600	149846045	2945	2945	2945	2945	0
411	20231114	115500	149846045	2945	2945	2945	2945	0
412	20231114	115400	149846045	2945	2960	2960	2945	701
413	20231114	115300	147781265	2960	2960	2960	2960	5
414	20231114	115200	147766465	2955	2955	2955	2955	0
415	20231114	115100	147766465	2955	2955	2955	2955	0
416	20231114	115000	147766465	2955	2955	2955	2955	0
417	20231114	114900	147766465	2955	2955	2955	2955	0
418	20231114	114800	147766465	2955	2955	2955	2955	0
419	20231114	114700	147766465	2955	2955	2955	2955	0
420	20231114	114600	147766465	2955	2955	2955	2955	0
421	20231114	114500	147766465	2955	2955	2955	2955	0
422	20231114	114400	147766465	2955	2955	2955	2955	0
423	20231114	114300	147766465	2955	2955	2955	2955	0
424	20231114	114200	147766465	2955	2955	2955	2955	278
425	20231114	114100	146944975	2955	2955	2955	2955	50
426	20231114	114000	146797225	2955	2955	2955	2955	0
427	20231114	113900	146797225	2955	2955	2955	2955	0
428	20231114	113800	146797225	2955	2955	2955	2955	0
429	20231114	113700	146797225	2955	2955	2955	2955	0
430	20231114	113600	146797225	2955	2955	2955	2955	0
431	20231114	113500	146797225	2955	2955	2955	2955	0
432	20231114	113400	146797225	2955	2955	2955	2955	1
433	20231114	113300	146794270	2950	2950	2950	2950	0
434	20231114	113200	146794270	2950	2950	2950	2950	0
435	20231114	113100	146794270	2950	2950	2950	2950	0
436	20231114	113000	146794270	2950	2950	2950	2950	0
437	20231114	112900	146794270	2950	2950	2950	2950	60
438	20231114	112800	146617270	2950	2950	2950	2950	0
439	20231114	112700	146617270	2950	2950	2950	2950	0
440	20231114	112600	146617270	2950	2950	2950	2950	0
441	20231114	112500	146617270	2950	2950	2950	2950	0
442	20231114	112400	146617270	2950	2955	2955	2950	101
443	20231114	112300	146318820	2950	2950	2950	2950	0
444	20231114	112200	146318820	2950	2950	2950	2950	0
445	20231114	112100	146318820	2950	2950	2950	2950	0
446	20231114	112000	146318820	2950	2950	2950	2950	0
447	20231114	111900	146318820	2950	2950	2950	2950	33
448	20231114	111800	146221470	2945	2945	2945	2945	0
449	20231114	111700	146221470	2945	2945	2945	2945	0
450	20231114	111600	146221470	2945	2945	2945	2945	0
451	20231114	111500	146221470	2945	2945	2945	2945	0
452	20231114	111400	146221470	2945	2945	2945	2945	0
453	20231114	111300	146221470	2945	2945	2945	2945	0
454	20231114	111200	146221470	2945	2950	2950	2945	56
455	20231114	111100	146056300	2950	2950	2950	2950	1
456	20231114	111000	146053350	2950	2950	2950	2950	4
457	20231114	110900	146041550	2950	2950	2950	2950	0
458	20231114	110800	146041550	2950	2950	2950	2950	190
459	20231114	110700	145481050	2955	2955	2955	2955	0
460	20231114	110600	145481050	2955	2955	2955	2955	332
461	20231114	110500	144499990	2955	2955	2955	2955	0
462	20231114	110400	144499990	2955	2955	2955	2955	0
463	20231114	110300	144499990	2955	2955	2955	2955	33
464	20231114	110200	144402475	2955	2955	2955	2955	0
465	20231114	110100	144402475	2955	2955	2955	2955	0
466	20231114	110000	144402475	2955	2955	2955	2955	0
467	20231114	105900	144402475	2955	2955	2955	2955	50
468	20231114	105800	144254725	2955	2955	2955	2955	0
469	20231114	105700	144254725	2955	2955	2955	2955	0
470	20231114	105600	144254725	2955	2955	2955	2955	0
471	20231114	105500	144254725	2955	2955	2955	2955	0
472	20231114	105400	144254725	2955	2955	2955	2955	187
473	20231114	105300	143702140	2955	2955	2955	2955	212
474	20231114	105200	143075680	2955	2955	2955	2955	0
475	20231114	105100	143075680	2955	2955	2955	2955	0
476	20231114	105000	143075680	2955	2955	2955	2955	44
477	20231114	104900	142945660	2960	2960	2960	2960	0
478	20231114	104800	142945660	2960	2960	2960	2960	0
479	20231114	104700	142945660	2960	2960	2960	2960	300
480	20231114	104600	142057660	2960	2960	2960	2960	2
481	20231114	104500	142051740	2960	2955	2960	2955	83
482	20231114	104400	141806225	2960	2960	2960	2960	1000
483	20231114	104300	138846225	2960	2960	2960	2960	0
484	20231114	104200	138846225	2960	2960	2960	2960	0
485	20231114	104100	138846225	2960	2960	2960	2960	0
486	20231114	104000	138846225	2960	2960	2960	2960	500
487	20231114	103900	137366225	2965	2965	2965	2965	0
488	20231114	103800	137366225	2965	2965	2965	2965	393
489	20231114	103700	136200980	2965	2965	2965	2965	0
490	20231114	103600	136200980	2965	2965	2965	2965	92
491	20231114	103500	135928200	2965	2965	2965	2965	0
492	20231114	103400	135928200	2965	2965	2965	2965	1
493	20231114	103300	135925235	2970	2965	2970	2965	30
494	20231114	103200	135836235	2965	2965	2965	2965	1144
495	20231114	103100	132444275	2965	2965	2965	2965	0
496	20231114	103000	132444275	2965	2965	2965	2965	200
497	20231114	102900	131851275	2965	2965	2965	2965	14
498	20231114	102800	131809765	2965	2965	2965	2965	678
499	20231114	102700	129799495	2965	2965	2965	2965	500
500	20231114	102600	128316995	2965	2965	2965	2965	810
501	20231114	102500	125915345	2965	2965	2965	2965	0
502	20231114	102400	125915345	2965	2965	2965	2965	150
503	20231114	102300	125470595	2965	2965	2965	2965	162
504	20231114	102200	124990265	2965	2965	2965	2965	0
505	20231114	102100	124990265	2965	2965	2965	2965	0
506	20231114	102000	124990265	2965	2965	2965	2965	1
507	20231114	101900	124987300	2960	2965	2965	2960	247
508	20231114	101800	124255645	2970	2970	2970	2970	0
509	20231114	101700	124255645	2970	2970	2970	2970	0
510	20231114	101600	124255645	2970	2965	2970	2965	24
511	20231114	101500	124184440	2965	2960	2965	2960	117
512	20231114	101400	123837540	2960	2960	2960	2960	83
513	20231114	101300	123591860	2960	2960	2960	2960	6
514	20231114	101200	123574100	2960	2960	2960	2960	40
515	20231114	101100	123455700	2955	2965	2965	2955	34
516	20231114	101000	123354900	2960	2960	2960	2960	70
517	20231114	100900	123147700	2960	2960	2960	2960	0
518	20231114	100800	123147700	2960	2960	2960	2960	0
519	20231114	100700	123147700	2960	2960	2960	2960	2
520	20231114	100600	123141780	2965	2965	2965	2965	1
521	20231114	100500	123138815	2970	2970	2970	2970	0
522	20231114	100400	123138815	2970	2970	2970	2970	0
523	20231114	100300	123138815	2970	2970	2970	2970	0
524	20231114	100200	123138815	2970	2970	2970	2970	1
525	20231114	100100	123135845	2970	2970	2970	2970	2
526	20231114	100000	123129905	2975	2970	2975	2970	101
527	20231114	095900	122829435	2975	2965	2975	2965	2001
528	20231114	095800	116883460	2965	2970	2970	2950	455
529	20231114	095700	115538265	2980	2945	2985	2945	5064
530	20231114	095600	100494530	2945	2945	2945	2945	0
531	20231114	095500	100494530	2945	2945	2945	2945	0
532	20231114	095400	100494530	2945	2945	2945	2945	33
533	20231114	095300	100397345	2945	2945	2945	2945	1
534	20231114	095200	100394400	2945	2950	2950	2945	323
535	20231114	095100	99441600	2950	2945	2950	2945	112
536	20231114	095000	99111205	2945	2940	2945	2940	1712
537	20231114	094900	94069415	2940	2940	2940	2940	418
538	20231114	094800	92840495	2935	2935	2935	2935	558
539	20231114	094700	91202765	2935	2925	2935	2900	5156
540	20231114	094600	76177680	2945	2945	2945	2945	821
541	20231114	094500	73759835	2940	2940	2940	2940	64
542	20231114	094400	73571675	2920	2920	2920	2920	1
543	20231114	094300	73568755	2920	2930	2930	2920	500
544	20231114	094200	72106925	2945	2945	2945	2945	0
545	20231114	094100	72106925	2945	2945	2945	2945	20
546	20231114	094000	72048025	2945	2940	2945	2920	3008
547	20231114	093900	63214185	2940	2945	2945	2940	1100
548	20231114	093800	59979685	2945	2945	2950	2945	2281
549	20231114	093700	53262005	2950	2950	2950	2945	33
550	20231114	093600	53164660	2955	2940	2955	2940	5098
551	20231114	093500	38131095	2940	2940	2945	2940	910
552	20231114	093400	35455245	2940	2940	2940	2940	1053
553	20231114	093300	32359425	2940	2940	2940	2940	100
554	20231114	093200	32065425	2940	2940	2940	2940	1
555	20231114	093100	32062485	2935	2935	2935	2935	0
556	20231114	093000	32062485	2935	2940	2940	2935	342
557	20231114	092900	31057055	2935	2940	2940	2935	11
558	20231114	092800	31024765	2935	2930	2935	2930	1069
559	20231114	092700	27887265	2930	2930	2930	2930	400
560	20231114	092600	26715265	2920	2920	2920	2920	0
561	20231114	092500	26715265	2920	2920	2920	2920	0
562	20231114	092400	26715265	2920	2935	2935	2920	599
563	20231114	092300	24964550	2935	2935	2935	2930	1155
564	20231114	092200	21575125	2935	2930	2935	2930	2261
565	20231114	092100	14944170	2925	2925	2925	2925	100
566	20231114	092000	14651670	2920	2925	2930	2920	816
567	20231114	091900	12261860	2925	2925	2925	2925	0
568	20231114	091800	12261860	2925	2925	2925	2925	20
569	20231114	091700	12203360	2920	2920	2920	2920	3
570	20231114	091600	12194600	2925	2925	2925	2925	20
571	20231114	091500	12136100	2925	2925	2925	2925	68
572	20231114	091400	11937200	2930	2925	2930	2925	2
573	20231114	091300	11931345	2925	2925	2925	2925	868
574	20231114	091200	9392445	2925	2925	2925	2925	761
575	20231114	091100	7166520	2920	2920	2920	2920	158
576	20231114	091000	6705160	2920	2920	2920	2920	720
577	20231114	090900	4602760	2915	2915	2915	2915	102
578	20231114	090800	4305430	2920	2910	2920	2910	117
579	20231114	090700	3963920	2910	2905	2910	2905	582
580	20231114	090600	2270555	2905	2900	2905	2900	59
581	20231114	090500	2099435	2895	2895	2895	2895	32
582	20231114	090400	2006795	2890	2890	2890	2890	1
583	20231114	090300	2003905	2880	2880	2880	2880	0
584	20231114	090200	2003905	2880	2880	2880	2880	0
585	20231114	090100	2003905	2880	2880	2880	2880	0
586	20231114	090000	2003905	2880	2875	2880	2875	697