KissMeData/005360/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184200	177971360	2955	2955	2955	2955	553
3	20231120	184100	177971360	2955	2955	2955	2955	0
4	20231120	184000	177971360	2955	2955	2955	2955	0
5	20231120	183900	177971360	2955	2955	2955	2955	0
6	20231120	183800	177971360	2955	2955	2955	2955	0
7	20231120	183700	177971360	2955	2955	2955	2955	0
8	20231120	183600	177971360	2955	2955	2955	2955	0
9	20231120	183500	177971360	2955	2955	2955	2955	0
10	20231120	183400	177971360	2955	2955	2955	2955	0
11	20231120	183300	177971360	2955	2955	2955	2955	0
12	20231120	183200	177971360	2955	2955	2955	2955	0
13	20231120	183100	177971360	2955	2955	2955	2955	0
14	20231120	183000	177971360	2955	2955	2955	2955	0
15	20231120	182900	177971360	2955	2955	2955	2955	0
16	20231120	182800	177971360	2955	2955	2955	2955	0
17	20231120	182700	177971360	2955	2955	2955	2955	0
18	20231120	182600	177971360	2955	2955	2955	2955	0
19	20231120	182500	177971360	2955	2955	2955	2955	0
20	20231120	182400	177971360	2955	2955	2955	2955	0
21	20231120	182300	177971360	2955	2955	2955	2955	0
22	20231120	182200	177971360	2955	2955	2955	2955	0
23	20231120	182100	177971360	2955	2955	2955	2955	0
24	20231120	182000	177971360	2955	2955	2955	2955	0
25	20231120	181900	177971360	2955	2955	2955	2955	0
26	20231120	181800	177971360	2955	2955	2955	2955	0
27	20231120	181700	177971360	2955	2955	2955	2955	0
28	20231120	181600	177971360	2955	2955	2955	2955	0
29	20231120	181500	177971360	2955	2955	2955	2955	0
30	20231120	181400	177971360	2955	2955	2955	2955	0
31	20231120	181300	177971360	2955	2955	2955	2955	0
32	20231120	181200	177971360	2955	2955	2955	2955	553
33	20231120	181100	177971360	2955	2955	2955	2955	0
34	20231120	181000	177971360	2955	2955	2955	2955	0
35	20231120	180900	177971360	2955	2955	2955	2955	0
36	20231120	180800	177971360	2955	2955	2955	2955	0
37	20231120	180700	177971360	2955	2955	2955	2955	0
38	20231120	180600	177971360	2955	2955	2955	2955	0
39	20231120	180500	177971360	2955	2955	2955	2955	0
40	20231120	180400	177971360	2955	2955	2955	2955	0
41	20231120	180300	177971360	2955	2955	2955	2955	0
42	20231120	180200	177971360	2955	2955	2955	2955	0
43	20231120	180100	177971360	2955	2955	2955	2955	0
44	20231120	180000	177971360	2955	2955	2955	2955	0
45	20231120	175900	177971360	2955	2955	2955	2955	0
46	20231120	175800	177971360	2955	2955	2955	2955	0
47	20231120	175700	177971360	2955	2955	2955	2955	0
48	20231120	175600	177971360	2955	2955	2955	2955	0
49	20231120	175500	177971360	2955	2955	2955	2955	0
50	20231120	175400	177971360	2955	2955	2955	2955	0
51	20231120	175300	177971360	2955	2955	2955	2955	0
52	20231120	175200	177971360	2955	2955	2955	2955	0
53	20231120	175100	177971360	2955	2955	2955	2955	0
54	20231120	175000	177971360	2955	2955	2955	2955	0
55	20231120	174900	177971360	2955	2955	2955	2955	0
56	20231120	174800	177971360	2955	2955	2955	2955	0
57	20231120	174700	177971360	2955	2955	2955	2955	0
58	20231120	174600	177971360	2955	2955	2955	2955	0
59	20231120	174500	177971360	2955	2955	2955	2955	0
60	20231120	174400	177971360	2955	2955	2955	2955	0
61	20231120	174300	177971360	2955	2955	2955	2955	0
62	20231120	174200	177971360	2955	2955	2955	2955	553
63	20231120	174100	177971360	2955	2955	2955	2955	0
64	20231120	174000	177971360	2955	2955	2955	2955	0
65	20231120	173900	177971360	2955	2955	2955	2955	0
66	20231120	173800	177971360	2955	2955	2955	2955	0
67	20231120	173700	177971360	2955	2955	2955	2955	0
68	20231120	173600	177971360	2955	2955	2955	2955	0
69	20231120	173500	177971360	2955	2955	2955	2955	0
70	20231120	173400	177971360	2955	2955	2955	2955	0
71	20231120	173300	177971360	2955	2955	2955	2955	0
72	20231120	173200	177971360	2955	2955	2955	2955	0
73	20231120	173100	177971360	2955	2955	2955	2955	0
74	20231120	173000	177971360	2955	2955	2955	2955	0
75	20231120	172900	177971360	2955	2955	2955	2955	0
76	20231120	172800	177971360	2955	2955	2955	2955	0
77	20231120	172700	177971360	2955	2955	2955	2955	0
78	20231120	172600	177971360	2955	2955	2955	2955	0
79	20231120	172500	177971360	2955	2955	2955	2955	0
80	20231120	172400	177971360	2955	2955	2955	2955	0
81	20231120	172300	177971360	2955	2955	2955	2955	0
82	20231120	172200	177971360	2955	2955	2955	2955	0
83	20231120	172100	177971360	2955	2955	2955	2955	0
84	20231120	172000	177971360	2955	2955	2955	2955	0
85	20231120	171900	177971360	2955	2955	2955	2955	0
86	20231120	171800	177971360	2955	2955	2955	2955	0
87	20231120	171700	177971360	2955	2955	2955	2955	0
88	20231120	171600	177971360	2955	2955	2955	2955	0
89	20231120	171500	177971360	2955	2955	2955	2955	0
90	20231120	171400	177971360	2955	2955	2955	2955	0
91	20231120	171300	177971360	2955	2955	2955	2955	0
92	20231120	171200	177971360	2955	2955	2955	2955	553
93	20231120	171100	177971360	2955	2955	2955	2955	0
94	20231120	171000	177971360	2955	2955	2955	2955	0
95	20231120	170900	177971360	2955	2955	2955	2955	0
96	20231120	170800	177971360	2955	2955	2955	2955	0
97	20231120	170700	177971360	2955	2955	2955	2955	0
98	20231120	170600	177971360	2955	2955	2955	2955	0
99	20231120	170500	177971360	2955	2955	2955	2955	0
100	20231120	170400	177971360	2955	2955	2955	2955	0
101	20231120	170300	177971360	2955	2955	2955	2955	0
102	20231120	170200	177971360	2955	2955	2955	2955	0
103	20231120	170100	177971360	2955	2955	2955	2955	0
104	20231120	170000	177971360	2955	2955	2955	2955	0
105	20231120	165900	177971360	2955	2955	2955	2955	0
106	20231120	165800	177971360	2955	2955	2955	2955	0
107	20231120	165700	177971360	2955	2955	2955	2955	0
108	20231120	165600	177971360	2955	2955	2955	2955	0
109	20231120	165500	177971360	2955	2955	2955	2955	0
110	20231120	165400	177971360	2955	2955	2955	2955	0
111	20231120	165300	177971360	2955	2955	2955	2955	0
112	20231120	165200	177971360	2955	2955	2955	2955	0
113	20231120	165100	177971360	2955	2955	2955	2955	0
114	20231120	165000	177971360	2955	2955	2955	2955	0
115	20231120	164900	177971360	2955	2955	2955	2955	0
116	20231120	164800	177971360	2955	2955	2955	2955	0
117	20231120	164700	177971360	2955	2955	2955	2955	0
118	20231120	164600	177971360	2955	2955	2955	2955	0
119	20231120	164500	177971360	2955	2955	2955	2955	0
120	20231120	164400	177971360	2955	2955	2955	2955	0
121	20231120	164300	177971360	2955	2955	2955	2955	0
122	20231120	164200	177971360	2955	2955	2955	2955	553
123	20231120	164100	177971360	2955	2955	2955	2955	0
124	20231120	164000	177971360	2955	2955	2955	2955	0
125	20231120	163900	177971360	2955	2955	2955	2955	0
126	20231120	163800	177971360	2955	2955	2955	2955	0
127	20231120	163700	177971360	2955	2955	2955	2955	0
128	20231120	163600	177971360	2955	2955	2955	2955	0
129	20231120	163500	177971360	2955	2955	2955	2955	0
130	20231120	163400	177971360	2955	2955	2955	2955	0
131	20231120	163300	177971360	2955	2955	2955	2955	0
132	20231120	163200	177971360	2955	2955	2955	2955	0
133	20231120	163100	177971360	2955	2955	2955	2955	0
134	20231120	163000	177971360	2955	2955	2955	2955	0
135	20231120	162900	177971360	2955	2955	2955	2955	0
136	20231120	162800	177971360	2955	2955	2955	2955	0
137	20231120	162700	177971360	2955	2955	2955	2955	0
138	20231120	162600	177971360	2955	2955	2955	2955	0
139	20231120	162500	177971360	2955	2955	2955	2955	0
140	20231120	162400	177971360	2955	2955	2955	2955	0
141	20231120	162300	177971360	2955	2955	2955	2955	0
142	20231120	162200	177971360	2955	2955	2955	2955	0
143	20231120	162100	177971360	2955	2955	2955	2955	0
144	20231120	162000	177971360	2955	2955	2955	2955	0
145	20231120	161900	177971360	2955	2955	2955	2955	0
146	20231120	161800	177971360	2955	2955	2955	2955	0
147	20231120	161700	177971360	2955	2955	2955	2955	0
148	20231120	161600	177971360	2955	2955	2955	2955	0
149	20231120	161500	177971360	2955	2955	2955	2955	0
150	20231120	161400	177971360	2955	2955	2955	2955	0
151	20231120	161300	177971360	2955	2955	2955	2955	0
152	20231120	161200	177971360	2955	2955	2955	2955	553
153	20231120	161100	177971360	2955	2955	2955	2955	0
154	20231120	161000	177971360	2955	2955	2955	2955	0
155	20231120	160900	177971360	2955	2955	2955	2955	0
156	20231120	160800	177971360	2955	2955	2955	2955	0
157	20231120	160700	177971360	2955	2955	2955	2955	0
158	20231120	160600	177971360	2955	2955	2955	2955	0
159	20231120	160500	177971360	2955	2955	2955	2955	0
160	20231120	160400	177971360	2955	2955	2955	2955	0
161	20231120	160300	177971360	2955	2955	2955	2955	0
162	20231120	160200	177971360	2955	2955	2955	2955	0
163	20231120	160100	177971360	2955	2955	2955	2955	0
164	20231120	160000	177971360	2955	2955	2955	2955	0
165	20231120	155900	177971360	2955	2955	2955	2955	0
166	20231120	155800	177971360	2955	2955	2955	2955	0
167	20231120	155700	177971360	2955	2955	2955	2955	0
168	20231120	155600	177971360	2955	2955	2955	2955	0
169	20231120	155500	177971360	2955	2955	2955	2955	0
170	20231120	155400	177971360	2955	2955	2955	2955	0
171	20231120	155300	177971360	2955	2955	2955	2955	0
172	20231120	155200	177971360	2955	2955	2955	2955	0
173	20231120	155100	177971360	2955	2955	2955	2955	0
174	20231120	155000	177971360	2955	2955	2955	2955	0
175	20231120	154900	177971360	2955	2955	2955	2955	0
176	20231120	154800	177971360	2955	2955	2955	2955	0
177	20231120	154700	177971360	2955	2955	2955	2955	0
178	20231120	154600	177971360	2955	2955	2955	2955	0
179	20231120	154500	177971360	2955	2955	2955	2955	0
180	20231120	154400	177971360	2955	2955	2955	2955	0
181	20231120	154300	177971360	2955	2955	2955	2955	0
182	20231120	154200	177971360	2955	2955	2955	2955	553
183	20231120	154100	177971360	2955	2955	2955	2955	0
184	20231120	154000	177971360	2955	2955	2955	2955	0
185	20231120	153900	177971360	2955	2955	2955	2955	0
186	20231120	153800	177971360	2955	2955	2955	2955	0
187	20231120	153700	177971360	2955	2955	2955	2955	0
188	20231120	153600	177971360	2955	2955	2955	2955	0
189	20231120	153500	177971360	2955	2955	2955	2955	0
190	20231120	153400	177971360	2955	2955	2955	2955	0
191	20231120	153300	177971360	2955	2955	2955	2955	0
192	20231120	153200	177971360	2955	2955	2955	2955	0
193	20231120	153100	177971360	2955	2955	2955	2955	0
194	20231120	153000	177971360	2955	2955	2955	2955	553
195	20231120	152900	176337245	2970	2970	2970	2970	0
196	20231120	152800	176337245	2970	2970	2970	2970	0
197	20231120	152700	176337245	2970	2970	2970	2970	0
198	20231120	152600	176337245	2970	2970	2970	2970	0
199	20231120	152500	176337245	2970	2970	2970	2970	0
200	20231120	152400	176337245	2970	2970	2970	2970	0
201	20231120	152300	176337245	2970	2970	2970	2970	0
202	20231120	152200	176337245	2970	2970	2970	2970	0
203	20231120	152100	176337245	2970	2970	2970	2970	0
204	20231120	152000	176337245	2970	2970	2970	2970	0
205	20231120	151900	176337245	2970	2970	2970	2970	0
206	20231120	151800	176337245	2970	2970	2970	2970	15
207	20231120	151700	176292695	2970	2970	2970	2970	0
208	20231120	151600	176292695	2970	2970	2970	2970	655
209	20231120	151500	174347345	2965	2965	2965	2965	1
210	20231120	151400	174344380	2955	2960	2960	2955	167
211	20231120	151300	173850465	2970	2970	2970	2970	1
212	20231120	151200	173847495	2960	2960	2960	2960	0
213	20231120	151100	173847495	2960	2960	2960	2960	300
214	20231120	151000	172959495	2970	2970	2970	2970	0
215	20231120	150900	172959495	2970	2970	2970	2970	0
216	20231120	150800	172959495	2970	2970	2970	2970	11
217	20231120	150700	172926825	2960	2970	2970	2960	44
218	20231120	150600	172796485	2970	2970	2970	2970	0
219	20231120	150500	172796485	2970	2970	2970	2970	0
220	20231120	150400	172796485	2970	2970	2970	2970	0
221	20231120	150300	172796485	2970	2970	2970	2970	0
222	20231120	150200	172796485	2970	2970	2970	2970	1
223	20231120	150100	172793515	2970	2970	2970	2970	1103
224	20231120	150000	169517605	2970	2970	2970	2970	0
225	20231120	145900	169517605	2970	2970	2970	2970	0
226	20231120	145800	169517605	2970	2970	2970	2970	0
227	20231120	145700	169517605	2970	2970	2970	2970	0
228	20231120	145600	169517605	2970	2970	2970	2970	0
229	20231120	145500	169517605	2970	2970	2970	2970	1830
230	20231120	145400	164082505	2970	2970	2970	2970	0
231	20231120	145300	164082505	2970	2970	2970	2970	0
232	20231120	145200	164082505	2970	2970	2970	2970	0
233	20231120	145100	164082505	2970	2970	2970	2970	0
234	20231120	145000	164082505	2970	2970	2970	2970	0
235	20231120	144900	164082505	2970	2970	2970	2970	0
236	20231120	144800	164082505	2970	2965	2970	2965	496
237	20231120	144700	162611855	2970	2965	2970	2965	60
238	20231120	144600	162433690	2950	2950	2950	2950	968
239	20231120	144500	159578090	2955	2955	2955	2955	200
240	20231120	144400	158987090	2955	2955	2955	2955	0
241	20231120	144300	158987090	2955	2955	2955	2955	0
242	20231120	144200	158987090	2955	2955	2955	2955	0
243	20231120	144100	158987090	2955	2955	2955	2955	0
244	20231120	144000	158987090	2955	2960	2960	2955	234
245	20231120	143900	158295500	2965	2965	2965	2965	0
246	20231120	143800	158295500	2965	2965	2965	2965	26
247	20231120	143700	158218410	2965	2965	2965	2965	0
248	20231120	143600	158218410	2965	2965	2965	2965	356
249	20231120	143500	157162870	2965	2965	2965	2965	644
250	20231120	143400	155253410	2965	2965	2965	2965	0
251	20231120	143300	155253410	2965	2965	2965	2965	0
252	20231120	143200	155253410	2965	2965	2965	2965	61
253	20231120	143100	155072545	2965	2965	2965	2965	0
254	20231120	143000	155072545	2965	2965	2965	2965	26
255	20231120	142900	154995455	2970	2970	2970	2970	0
256	20231120	142800	154995455	2970	2970	2970	2970	3
257	20231120	142700	154986545	2970	2970	2970	2970	0
258	20231120	142600	154986545	2970	2970	2970	2970	0
259	20231120	142500	154986545	2970	2970	2970	2970	30
260	20231120	142400	154897445	2965	2965	2965	2965	0
261	20231120	142300	154897445	2965	2965	2965	2965	0
262	20231120	142200	154897445	2965	2965	2965	2965	0
263	20231120	142100	154897445	2965	2965	2965	2965	2
264	20231120	142000	154891515	2970	2970	2970	2970	0
265	20231120	141900	154891515	2970	2970	2970	2970	0
266	20231120	141800	154891515	2970	2970	2970	2970	0
267	20231120	141700	154891515	2970	2970	2970	2970	65
268	20231120	141600	154698465	2970	2970	2970	2970	0
269	20231120	141500	154698465	2970	2965	2970	2965	51
270	20231120	141400	154547245	2970	2970	2970	2970	0
271	20231120	141300	154547245	2970	2970	2970	2970	0
272	20231120	141200	154547245	2970	2970	2970	2970	0
273	20231120	141100	154547245	2970	2970	2970	2970	0
274	20231120	141000	154547245	2970	2970	2970	2970	7
275	20231120	140900	154526455	2970	2970	2970	2970	0
276	20231120	140800	154526455	2970	2970	2970	2970	0
277	20231120	140700	154526455	2970	2970	2970	2970	200
278	20231120	140600	153932455	2970	2970	2970	2970	0
279	20231120	140500	153932455	2970	2970	2970	2970	0
280	20231120	140400	153932455	2970	2970	2970	2970	0
281	20231120	140300	153932455	2970	2970	2970	2970	0
282	20231120	140200	153932455	2970	2970	2970	2970	0
283	20231120	140100	153932455	2970	2970	2970	2970	0
284	20231120	140000	153932455	2970	2970	2970	2970	0
285	20231120	135900	153932455	2970	2970	2970	2970	0
286	20231120	135800	153932455	2970	2970	2970	2970	10
287	20231120	135700	153902755	2970	2970	2970	2970	15
288	20231120	135600	153858205	2970	2970	2970	2970	10
289	20231120	135500	153828505	2970	2970	2970	2970	0
290	20231120	135400	153828505	2970	2970	2970	2970	0
291	20231120	135300	153828505	2970	2970	2970	2970	0
292	20231120	135200	153828505	2970	2970	2970	2970	0
293	20231120	135100	153828505	2970	2965	2970	2965	100
294	20231120	135000	153531515	2965	2965	2965	2965	1
295	20231120	134900	153528550	2950	2950	2950	2950	0
296	20231120	134800	153528550	2950	2950	2950	2950	0
297	20231120	134700	153528550	2950	2950	2950	2950	0
298	20231120	134600	153528550	2950	2965	2965	2950	2511
299	20231120	134500	146111380	2950	2965	2965	2950	2000
300	20231120	134400	140210985	2955	2960	2960	2955	400
301	20231120	134300	139028955	2970	2960	2970	2960	1300
302	20231120	134200	135173955	2960	2960	2960	2960	1
303	20231120	134100	135170995	2960	2960	2960	2960	2000
304	20231120	134000	129250995	2965	2965	2965	2965	4
305	20231120	133900	129239135	2965	2965	2965	2965	0
306	20231120	133800	129239135	2965	2965	2965	2965	43
307	20231120	133700	129111640	2965	2965	2965	2965	10
308	20231120	133600	129081990	2955	2955	2955	2955	0
309	20231120	133500	129081990	2955	2955	2955	2955	0
310	20231120	133400	129081990	2955	2960	2960	2955	64
311	20231120	133300	128892780	2965	2965	2965	2965	0
312	20231120	133200	128892780	2965	2965	2965	2965	2
313	20231120	133100	128886850	2965	2965	2965	2965	0
314	20231120	133000	128886850	2965	2965	2965	2965	0
315	20231120	132900	128886850	2965	2965	2965	2965	0
316	20231120	132800	128886850	2965	2965	2965	2965	0
317	20231120	132700	128886850	2965	2965	2965	2965	63
318	20231120	132600	128700055	2965	2965	2965	2965	0
319	20231120	132500	128700055	2965	2965	2965	2965	0
320	20231120	132400	128700055	2965	2965	2965	2965	0
321	20231120	132300	128700055	2965	2965	2965	2965	200
322	20231120	132200	128107055	2960	2960	2960	2960	0
323	20231120	132100	128107055	2960	2960	2960	2960	0
324	20231120	132000	128107055	2960	2960	2960	2960	0
325	20231120	131900	128107055	2960	2960	2960	2960	0
326	20231120	131800	128107055	2960	2960	2960	2960	0
327	20231120	131700	128107055	2960	2960	2960	2960	0
328	20231120	131600	128107055	2960	2960	2960	2960	3
329	20231120	131500	128098175	2960	2960	2960	2960	479
330	20231120	131400	126680335	2955	2955	2955	2955	31
331	20231120	131300	126588730	2955	2955	2955	2955	36
332	20231120	131200	126482350	2940	2940	2940	2940	0
333	20231120	131100	126482350	2940	2950	2950	2940	30
334	20231120	131000	126394140	2935	2950	2950	2935	4200
335	20231120	130900	114044590	2945	2955	2955	2945	800
336	20231120	130800	111687615	2945	2945	2945	2945	0
337	20231120	130700	111687615	2945	2945	2945	2945	0
338	20231120	130600	111687615	2945	2965	2965	2945	502
339	20231120	130500	110208810	2945	2960	2960	2945	4001
340	20231120	130400	98413905	2955	2965	2965	2955	500
341	20231120	130300	96935295	2970	2970	2970	2970	0
342	20231120	130200	96935295	2970	2970	2970	2970	0
343	20231120	130100	96935295	2970	2970	2970	2970	0
344	20231120	130000	96935295	2970	2970	2970	2970	1
345	20231120	125900	96932325	2970	2970	2970	2970	0
346	20231120	125800	96932325	2970	2970	2970	2970	50
347	20231120	125700	96783825	2955	2955	2955	2955	0
348	20231120	125600	96783825	2955	2955	2955	2955	0
349	20231120	125500	96783825	2955	2955	2955	2955	0
350	20231120	125400	96783825	2955	2955	2955	2955	0
351	20231120	125300	96783825	2955	2955	2955	2955	0
352	20231120	125200	96783825	2955	2955	2955	2955	0
353	20231120	125100	96783825	2955	2955	2955	2955	0
354	20231120	125000	96783825	2955	2955	2955	2955	0
355	20231120	124900	96783825	2955	2955	2955	2955	0
356	20231120	124800	96783825	2955	2955	2955	2955	0
357	20231120	124700	96783825	2955	2955	2955	2955	0
358	20231120	124600	96783825	2955	2955	2955	2955	0
359	20231120	124500	96783825	2955	2955	2955	2955	0
360	20231120	124400	96783825	2955	2955	2955	2955	0
361	20231120	124300	96783825	2955	2955	2955	2955	0
362	20231120	124200	96783825	2955	2955	2955	2955	0
363	20231120	124100	96783825	2955	2955	2955	2955	0
364	20231120	124000	96783825	2955	2955	2955	2955	0
365	20231120	123900	96783825	2955	2955	2955	2955	100
366	20231120	123800	96488325	2960	2955	2960	2955	1500
367	20231120	123700	92053325	2955	2965	2965	2955	2000
368	20231120	123600	86142450	2980	2980	2980	2980	13
369	20231120	123500	86103710	2980	2980	2980	2980	0
370	20231120	123400	86103710	2980	2980	2980	2980	22
371	20231120	123300	86038150	2980	2980	2980	2980	0
372	20231120	123200	86038150	2980	2980	2980	2980	0
373	20231120	123100	86038150	2980	2980	2980	2980	0
374	20231120	123000	86038150	2980	2980	2980	2980	0
375	20231120	122900	86038150	2980	2980	2980	2980	0
376	20231120	122800	86038150	2980	2975	2980	2975	500
377	20231120	122700	84548175	2960	2960	2960	2960	0
378	20231120	122600	84548175	2960	2960	2960	2960	0
379	20231120	122500	84548175	2960	2960	2960	2960	0
380	20231120	122400	84548175	2960	2960	2960	2960	100
381	20231120	122300	84252175	2950	2950	2950	2950	0
382	20231120	122200	84252175	2950	2965	2965	2950	1000
383	20231120	122100	81292455	2965	2965	2965	2965	0
384	20231120	122000	81292455	2965	2965	2965	2965	565
385	20231120	121900	79617230	2970	2970	2970	2970	0
386	20231120	121800	79617230	2970	2970	2970	2970	0
387	20231120	121700	79617230	2970	2970	2970	2970	84
388	20231120	121600	79367750	2970	2970	2970	2970	0
389	20231120	121500	79367750	2970	2970	2970	2970	0
390	20231120	121400	79367750	2970	2970	2970	2970	100
391	20231120	121300	79070750	2970	2970	2970	2970	0
392	20231120	121200	79070750	2970	2970	2970	2970	450
393	20231120	121100	77734250	2975	2975	2975	2975	0
394	20231120	121000	77734250	2975	2975	2975	2975	10
395	20231120	120900	77704500	2970	2970	2970	2970	0
396	20231120	120800	77704500	2970	2970	2970	2970	200
397	20231120	120700	77110500	2975	2975	2975	2975	1
398	20231120	120600	77107525	2975	2975	2975	2975	20
399	20231120	120500	77048025	2980	2980	2980	2980	0
400	20231120	120400	77048025	2980	2975	2980	2975	60
401	20231120	120300	76869520	2975	2975	2975	2975	43
402	20231120	120200	76741595	2970	2970	2970	2970	0
403	20231120	120100	76741595	2970	2970	2970	2970	0
404	20231120	120000	76741595	2970	2970	2970	2970	0
405	20231120	115900	76741595	2970	2970	2970	2970	0
406	20231120	115800	76741595	2970	2970	2970	2970	0
407	20231120	115700	76741595	2970	2970	2970	2970	0
408	20231120	115600	76741595	2970	2970	2970	2970	0
409	20231120	115500	76741595	2970	2975	2975	2970	159
410	20231120	115400	76269240	2975	2975	2975	2975	0
411	20231120	115300	76269240	2975	2975	2975	2975	581
412	20231120	115200	74540765	2975	2975	2975	2975	16
413	20231120	115100	74493165	2980	2980	2980	2980	0
414	20231120	115000	74493165	2980	2980	2980	2980	3
415	20231120	114900	74484225	2975	2975	2975	2975	0
416	20231120	114800	74484225	2975	2975	2975	2975	0
417	20231120	114700	74484225	2975	2975	2975	2975	50
418	20231120	114600	74335475	2975	2975	2975	2975	0
419	20231120	114500	74335475	2975	2975	2975	2975	5
420	20231120	114400	74320600	2980	2980	2980	2980	0
421	20231120	114300	74320600	2980	2980	2980	2980	0
422	20231120	114200	74320600	2980	2980	2980	2980	1
423	20231120	114100	74317620	2975	2975	2975	2975	0
424	20231120	114000	74317620	2975	2975	2975	2975	0
425	20231120	113900	74317620	2975	2975	2975	2975	1
426	20231120	113800	74314645	2975	2975	2975	2975	1016
427	20231120	113700	71292045	2975	2975	2975	2975	0
428	20231120	113600	71292045	2975	2975	2975	2975	0
429	20231120	113500	71292045	2975	2975	2975	2975	33
430	20231120	113400	71193870	2975	2975	2975	2975	0
431	20231120	113300	71193870	2975	2975	2975	2975	0
432	20231120	113200	71193870	2975	2970	2975	2970	664
433	20231120	113100	69221015	2965	2965	2965	2965	0
434	20231120	113000	69221015	2965	2965	2965	2965	0
435	20231120	112900	69221015	2965	2965	2965	2965	0
436	20231120	112800	69221015	2965	2965	2965	2965	200
437	20231120	112700	68628015	2970	2970	2970	2970	10
438	20231120	112600	68598315	2970	2965	2970	2965	1494
439	20231120	112500	64166135	2965	2965	2965	2965	1000
440	20231120	112400	61201135	2965	2960	2965	2960	1201
441	20231120	112300	57641170	2960	2960	2960	2960	0
442	20231120	112200	57641170	2960	2960	2960	2960	0
443	20231120	112100	57641170	2960	2960	2960	2960	0
444	20231120	112000	57641170	2960	2955	2960	2955	2775
445	20231120	111900	49427975	2955	2955	2955	2955	1
446	20231120	111800	49425020	2965	2965	2965	2965	0
447	20231120	111700	49425020	2965	2965	2965	2965	0
448	20231120	111600	49425020	2965	2965	2965	2965	0
449	20231120	111500	49425020	2965	2965	2965	2965	0
450	20231120	111400	49425020	2965	2965	2965	2965	0
451	20231120	111300	49425020	2965	2965	2965	2965	0
452	20231120	111200	49425020	2965	2955	2965	2955	752
453	20231120	111100	47200360	2965	2965	2965	2965	0
454	20231120	111000	47200360	2965	2965	2965	2965	50
455	20231120	110900	47052110	2965	2965	2965	2965	0
456	20231120	110800	47052110	2965	2965	2965	2965	0
457	20231120	110700	47052110	2965	2965	2965	2965	0
458	20231120	110600	47052110	2965	2965	2965	2965	300
459	20231120	110500	46162610	2955	2955	2955	2955	0
460	20231120	110400	46162610	2955	2955	2955	2955	0
461	20231120	110300	46162610	2955	2955	2955	2955	170
462	20231120	110200	45660260	2965	2965	2965	2965	0
463	20231120	110100	45660260	2965	2965	2965	2965	0
464	20231120	110000	45660260	2965	2965	2965	2965	400
465	20231120	105900	44474260	2950	2950	2950	2950	0
466	20231120	105800	44474260	2950	2950	2950	2950	0
467	20231120	105700	44474260	2950	2950	2950	2950	0
468	20231120	105600	44474260	2950	2950	2950	2950	0
469	20231120	105500	44474260	2950	2950	2950	2950	0
470	20231120	105400	44474260	2950	2950	2950	2950	0
471	20231120	105300	44474260	2950	2950	2950	2950	0
472	20231120	105200	44474260	2950	2970	2970	2950	200
473	20231120	105100	43882660	2975	2975	2975	2975	0
474	20231120	105000	43882660	2975	2975	2975	2975	0
475	20231120	104900	43882660	2975	2975	2975	2975	1
476	20231120	104800	43879685	2975	2975	2975	2975	2
477	20231120	104700	43873735	2970	2970	2970	2970	0
478	20231120	104600	43873735	2970	2970	2970	2970	0
479	20231120	104500	43873735	2970	2970	2970	2970	0
480	20231120	104400	43873735	2970	2970	2970	2970	0
481	20231120	104300	43873735	2970	2970	2970	2970	0
482	20231120	104200	43873735	2970	2970	2970	2970	1
483	20231120	104100	43870765	2970	2970	2970	2970	10
484	20231120	104000	43841065	2970	2970	2970	2970	0
485	20231120	103900	43841065	2970	2970	2970	2970	0
486	20231120	103800	43841065	2970	2970	2970	2970	818
487	20231120	103700	41411605	2970	2970	2970	2970	135
488	20231120	103600	41010655	2970	2970	2970	2970	4
489	20231120	103500	40998775	2970	2970	2970	2970	0
490	20231120	103400	40998775	2970	2970	2970	2970	0
491	20231120	103300	40998775	2970	2970	2970	2970	0
492	20231120	103200	40998775	2970	2970	2970	2970	0
493	20231120	103100	40998775	2970	2970	2970	2970	11
494	20231120	103000	40966105	2975	2975	2975	2975	0
495	20231120	102900	40966105	2975	2975	2975	2975	0
496	20231120	102800	40966105	2975	2975	2975	2975	0
497	20231120	102700	40966105	2975	2975	2975	2975	0
498	20231120	102600	40966105	2975	2975	2975	2975	0
499	20231120	102500	40966105	2975	2975	2975	2975	0
500	20231120	102400	40966105	2975	2975	2975	2975	0
501	20231120	102300	40966105	2975	2975	2975	2975	0
502	20231120	102200	40966105	2975	2975	2975	2975	0
503	20231120	102100	40966105	2975	2975	2975	2975	0
504	20231120	102000	40966105	2975	2975	2975	2975	0
505	20231120	101900	40966105	2975	2975	2975	2975	0
506	20231120	101800	40966105	2975	2975	2975	2975	0
507	20231120	101700	40966105	2975	2975	2975	2975	0
508	20231120	101600	40966105	2975	2975	2975	2975	0
509	20231120	101500	40966105	2975	2975	2975	2975	1212
510	20231120	101400	37360405	2970	2970	2970	2970	44
511	20231120	101300	37229725	2970	2970	2970	2970	3
512	20231120	101200	37220815	2970	2970	2970	2970	54
513	20231120	101100	37060435	2970	2970	2970	2970	15
514	20231120	101000	37015885	2970	2970	2970	2970	1
515	20231120	100900	37012915	2975	2975	2975	2975	0
516	20231120	100800	37012915	2975	2975	2975	2975	61
517	20231120	100700	36831440	2970	2970	2970	2970	14
518	20231120	100600	36789860	2970	2970	2970	2970	16
519	20231120	100500	36742340	2975	2975	2975	2975	2
520	20231120	100400	36736390	2970	2970	2970	2970	6
521	20231120	100300	36718570	2970	2970	2970	2970	10
522	20231120	100200	36688870	2970	2970	2975	2970	13
523	20231120	100100	36650255	2970	2970	2975	2970	337
524	20231120	100000	35649360	2970	2970	2970	2970	0
525	20231120	095900	35649360	2970	2970	2970	2970	0
526	20231120	095800	35649360	2970	2965	2970	2965	27
527	20231120	095700	35569175	2970	2970	2970	2970	0
528	20231120	095600	35569175	2970	2970	2970	2970	0
529	20231120	095500	35569175	2970	2970	2970	2970	876
530	20231120	095400	32967455	2970	2975	2975	2970	16
531	20231120	095300	32919930	2970	2970	2970	2970	663
532	20231120	095200	30950820	2970	2970	2970	2970	900
533	20231120	095100	28277820	2970	2970	2970	2970	0
534	20231120	095000	28277820	2970	2970	2970	2970	0
535	20231120	094900	28277820	2970	2970	2970	2970	12
536	20231120	094800	28242180	2965	2965	2965	2965	0
537	20231120	094700	28242180	2965	2965	2965	2965	0
538	20231120	094600	28242180	2965	2965	2965	2965	0
539	20231120	094500	28242180	2965	2965	2965	2965	0
540	20231120	094400	28242180	2965	2965	2965	2965	90
541	20231120	094300	27975330	2965	2965	2965	2965	60
542	20231120	094200	27797430	2965	2965	2970	2965	53
543	20231120	094100	27640270	2965	2965	2965	2965	0
544	20231120	094000	27640270	2965	2965	2965	2965	126
545	20231120	093900	27266680	2965	2965	2965	2965	5
546	20231120	093800	27251855	2965	2965	2965	2965	3
547	20231120	093700	27242960	2965	2965	2965	2965	2
548	20231120	093600	27237030	2965	2965	2965	2965	1
549	20231120	093500	27234065	2965	2965	2965	2965	1820
550	20231120	093400	21837765	2965	2965	2965	2965	0
551	20231120	093300	21837765	2965	2965	2965	2965	0
552	20231120	093200	21837765	2965	2965	2965	2965	1
553	20231120	093100	21834800	2960	2960	2960	2960	180
554	20231120	093000	21302000	2960	2960	2960	2960	425
555	20231120	092900	20044000	2955	2955	2955	2955	60
556	20231120	092800	19866700	2955	2955	2955	2955	114
557	20231120	092700	19529830	2955	2955	2955	2955	28
558	20231120	092600	19447090	2960	2960	2960	2960	0
559	20231120	092500	19447090	2960	2960	2960	2960	0
560	20231120	092400	19447090	2960	2960	2960	2960	579
561	20231120	092300	17733250	2960	2955	2960	2955	335
562	20231120	092200	16742085	2955	2955	2955	2955	564
563	20231120	092100	15075465	2950	2950	2950	2950	246
564	20231120	092000	14349765	2950	2950	2950	2950	13
565	20231120	091900	14311415	2950	2950	2950	2950	28
566	20231120	091800	14228815	2945	2945	2945	2945	0
567	20231120	091700	14228815	2945	2945	2945	2945	0
568	20231120	091600	14228815	2945	2945	2945	2945	0
569	20231120	091500	14228815	2945	2945	2945	2945	2
570	20231120	091400	14222925	2945	2940	2945	2940	87
571	20231120	091300	13966725	2940	2940	2940	2940	1248
572	20231120	091200	10297605	2940	2940	2940	2940	0
573	20231120	091100	10297605	2940	2940	2940	2940	1
574	20231120	091000	10294665	2940	2940	2940	2940	0
575	20231120	090900	10294665	2940	2945	2945	2940	31
576	20231120	090800	10203380	2945	2945	2945	2945	0
577	20231120	090700	10203380	2945	2945	2945	2945	1
578	20231120	090600	10200435	2935	2935	2935	2935	0
579	20231120	090500	10200435	2935	2935	2935	2935	0
580	20231120	090400	10200435	2935	2935	2935	2935	0
581	20231120	090300	10200435	2935	2935	2935	2935	0
582	20231120	090200	10200435	2935	2935	2935	2935	0
583	20231120	090100	10200435	2935	2935	2935	2935	0
584	20231120	090000	10200435	2935	2940	2940	2930	3471