KissMeData/005360/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	184400	130665885	2980	2980	2980	2980	250
3	20231103	184300	130665885	2980	2980	2980	2980	0
4	20231103	184200	130665885	2980	2980	2980	2980	0
5	20231103	184100	130665885	2980	2980	2980	2980	0
6	20231103	184000	130665885	2980	2980	2980	2980	0
7	20231103	183900	130665885	2980	2980	2980	2980	0
8	20231103	183800	130665885	2980	2980	2980	2980	0
9	20231103	183700	130665885	2980	2980	2980	2980	0
10	20231103	183600	130665885	2980	2980	2980	2980	0
11	20231103	183500	130665885	2980	2980	2980	2980	0
12	20231103	183400	130665885	2980	2980	2980	2980	0
13	20231103	183300	130665885	2980	2980	2980	2980	0
14	20231103	183200	130665885	2980	2980	2980	2980	0
15	20231103	183100	130665885	2980	2980	2980	2980	0
16	20231103	183000	130665885	2980	2980	2980	2980	0
17	20231103	182900	130665885	2980	2980	2980	2980	0
18	20231103	182800	130665885	2980	2980	2980	2980	0
19	20231103	182700	130665885	2980	2980	2980	2980	0
20	20231103	182600	130665885	2980	2980	2980	2980	0
21	20231103	182500	130665885	2980	2980	2980	2980	0
22	20231103	182400	130665885	2980	2980	2980	2980	0
23	20231103	182300	130665885	2980	2980	2980	2980	0
24	20231103	182200	130665885	2980	2980	2980	2980	0
25	20231103	182100	130665885	2980	2980	2980	2980	0
26	20231103	182000	130665885	2980	2980	2980	2980	0
27	20231103	181900	130665885	2980	2980	2980	2980	0
28	20231103	181800	130665885	2980	2980	2980	2980	0
29	20231103	181700	130665885	2980	2980	2980	2980	0
30	20231103	181600	130665885	2980	2980	2980	2980	0
31	20231103	181500	130665885	2980	2980	2980	2980	0
32	20231103	181400	130665885	2980	2980	2980	2980	250
33	20231103	181300	130665885	2980	2980	2980	2980	0
34	20231103	181200	130665885	2980	2980	2980	2980	0
35	20231103	181100	130665885	2980	2980	2980	2980	0
36	20231103	181000	130665885	2980	2980	2980	2980	0
37	20231103	180900	130665885	2980	2980	2980	2980	0
38	20231103	180800	130665885	2980	2980	2980	2980	0
39	20231103	180700	130665885	2980	2980	2980	2980	0
40	20231103	180600	130665885	2980	2980	2980	2980	0
41	20231103	180500	130665885	2980	2980	2980	2980	0
42	20231103	180400	130665885	2980	2980	2980	2980	0
43	20231103	180300	130665885	2980	2980	2980	2980	0
44	20231103	180200	130665885	2980	2980	2980	2980	0
45	20231103	180100	130665885	2980	2980	2980	2980	0
46	20231103	180000	130665885	2980	2980	2980	2980	0
47	20231103	175900	130665885	2980	2980	2980	2980	0
48	20231103	175800	130665885	2980	2980	2980	2980	0
49	20231103	175700	130665885	2980	2980	2980	2980	0
50	20231103	175600	130665885	2980	2980	2980	2980	0
51	20231103	175500	130665885	2980	2980	2980	2980	0
52	20231103	175400	130665885	2980	2980	2980	2980	0
53	20231103	175300	130665885	2980	2980	2980	2980	0
54	20231103	175200	130665885	2980	2980	2980	2980	0
55	20231103	175100	130665885	2980	2980	2980	2980	0
56	20231103	175000	130665885	2980	2980	2980	2980	0
57	20231103	174900	130665885	2980	2980	2980	2980	0
58	20231103	174800	130665885	2980	2980	2980	2980	0
59	20231103	174700	130665885	2980	2980	2980	2980	0
60	20231103	174600	130665885	2980	2980	2980	2980	0
61	20231103	174500	130665885	2980	2980	2980	2980	0
62	20231103	174400	130665885	2980	2980	2980	2980	250
63	20231103	174300	130665885	2980	2980	2980	2980	0
64	20231103	174200	130665885	2980	2980	2980	2980	0
65	20231103	174100	130665885	2980	2980	2980	2980	0
66	20231103	174000	130665885	2980	2980	2980	2980	0
67	20231103	173900	130665885	2980	2980	2980	2980	0
68	20231103	173800	130665885	2980	2980	2980	2980	0
69	20231103	173700	130665885	2980	2980	2980	2980	0
70	20231103	173600	130665885	2980	2980	2980	2980	0
71	20231103	173500	130665885	2980	2980	2980	2980	0
72	20231103	173400	130665885	2980	2980	2980	2980	0
73	20231103	173300	130665885	2980	2980	2980	2980	0
74	20231103	173200	130665885	2980	2980	2980	2980	0
75	20231103	173100	130665885	2980	2980	2980	2980	0
76	20231103	173000	130665885	2980	2980	2980	2980	0
77	20231103	172900	130665885	2980	2980	2980	2980	0
78	20231103	172800	130665885	2980	2980	2980	2980	0
79	20231103	172700	130665885	2980	2980	2980	2980	0
80	20231103	172600	130665885	2980	2980	2980	2980	0
81	20231103	172500	130665885	2980	2980	2980	2980	0
82	20231103	172400	130665885	2980	2980	2980	2980	0
83	20231103	172300	130665885	2980	2980	2980	2980	0
84	20231103	172200	130665885	2980	2980	2980	2980	0
85	20231103	172100	130665885	2980	2980	2980	2980	0
86	20231103	172000	130665885	2980	2980	2980	2980	0
87	20231103	171900	130665885	2980	2980	2980	2980	0
88	20231103	171800	130665885	2980	2980	2980	2980	0
89	20231103	171700	130665885	2980	2980	2980	2980	0
90	20231103	171600	130665885	2980	2980	2980	2980	0
91	20231103	171500	130665885	2980	2980	2980	2980	0
92	20231103	171400	130665885	2980	2980	2980	2980	250
93	20231103	171300	130665885	2980	2980	2980	2980	0
94	20231103	171200	130665885	2980	2980	2980	2980	0
95	20231103	171100	130665885	2980	2980	2980	2980	0
96	20231103	171000	130665885	2980	2980	2980	2980	0
97	20231103	170900	130665885	2980	2980	2980	2980	0
98	20231103	170800	130665885	2980	2980	2980	2980	0
99	20231103	170700	130665885	2980	2980	2980	2980	0
100	20231103	170600	130665885	2980	2980	2980	2980	0
101	20231103	170500	130665885	2980	2980	2980	2980	0
102	20231103	170400	130665885	2980	2980	2980	2980	0
103	20231103	170300	130665885	2980	2980	2980	2980	0
104	20231103	170200	130665885	2980	2980	2980	2980	0
105	20231103	170100	130665885	2980	2980	2980	2980	0
106	20231103	170000	130665885	2980	2980	2980	2980	0
107	20231103	165900	130665885	2980	2980	2980	2980	0
108	20231103	165800	130665885	2980	2980	2980	2980	0
109	20231103	165700	130665885	2980	2980	2980	2980	0
110	20231103	165600	130665885	2980	2980	2980	2980	0
111	20231103	165500	130665885	2980	2980	2980	2980	0
112	20231103	165400	130665885	2980	2980	2980	2980	0
113	20231103	165300	130665885	2980	2980	2980	2980	0
114	20231103	165200	130665885	2980	2980	2980	2980	0
115	20231103	165100	130665885	2980	2980	2980	2980	0
116	20231103	165000	130665885	2980	2980	2980	2980	0
117	20231103	164900	130665885	2980	2980	2980	2980	0
118	20231103	164800	130665885	2980	2980	2980	2980	0
119	20231103	164700	130665885	2980	2980	2980	2980	0
120	20231103	164600	130665885	2980	2980	2980	2980	0
121	20231103	164500	130665885	2980	2980	2980	2980	0
122	20231103	164400	130665885	2980	2980	2980	2980	250
123	20231103	164300	130665885	2980	2980	2980	2980	0
124	20231103	164200	130665885	2980	2980	2980	2980	0
125	20231103	164100	130665885	2980	2980	2980	2980	0
126	20231103	164000	130665885	2980	2980	2980	2980	0
127	20231103	163900	130665885	2980	2980	2980	2980	0
128	20231103	163800	130665885	2980	2980	2980	2980	0
129	20231103	163700	130665885	2980	2980	2980	2980	0
130	20231103	163600	130665885	2980	2980	2980	2980	0
131	20231103	163500	130665885	2980	2980	2980	2980	0
132	20231103	163400	130665885	2980	2980	2980	2980	0
133	20231103	163300	130665885	2980	2980	2980	2980	0
134	20231103	163200	130665885	2980	2980	2980	2980	0
135	20231103	163100	130665885	2980	2980	2980	2980	0
136	20231103	163000	130665885	2980	2980	2980	2980	0
137	20231103	162900	130665885	2980	2980	2980	2980	0
138	20231103	162800	130665885	2980	2980	2980	2980	0
139	20231103	162700	130665885	2980	2980	2980	2980	0
140	20231103	162600	130665885	2980	2980	2980	2980	0
141	20231103	162500	130665885	2980	2980	2980	2980	0
142	20231103	162400	130665885	2980	2980	2980	2980	0
143	20231103	162300	130665885	2980	2980	2980	2980	0
144	20231103	162200	130665885	2980	2980	2980	2980	0
145	20231103	162100	130665885	2980	2980	2980	2980	0
146	20231103	162000	130665885	2980	2980	2980	2980	0
147	20231103	161900	130665885	2980	2980	2980	2980	0
148	20231103	161800	130665885	2980	2980	2980	2980	0
149	20231103	161700	130665885	2980	2980	2980	2980	0
150	20231103	161600	130665885	2980	2980	2980	2980	0
151	20231103	161500	130665885	2980	2980	2980	2980	0
152	20231103	161400	130665885	2980	2980	2980	2980	250
153	20231103	161300	130665885	2980	2980	2980	2980	0
154	20231103	161200	130665885	2980	2980	2980	2980	0
155	20231103	161100	130665885	2980	2980	2980	2980	0
156	20231103	161000	130665885	2980	2980	2980	2980	0
157	20231103	160900	130665885	2980	2980	2980	2980	0
158	20231103	160800	130665885	2980	2980	2980	2980	0
159	20231103	160700	130665885	2980	2980	2980	2980	0
160	20231103	160600	130665885	2980	2980	2980	2980	0
161	20231103	160500	130665885	2980	2980	2980	2980	0
162	20231103	160400	130665885	2980	2980	2980	2980	0
163	20231103	160300	130665885	2980	2980	2980	2980	0
164	20231103	160200	130665885	2980	2980	2980	2980	0
165	20231103	160100	130665885	2980	2980	2980	2980	0
166	20231103	160000	130665885	2980	2980	2980	2980	0
167	20231103	155900	130665885	2980	2980	2980	2980	0
168	20231103	155800	130665885	2980	2980	2980	2980	0
169	20231103	155700	130665885	2980	2980	2980	2980	0
170	20231103	155600	130665885	2980	2980	2980	2980	0
171	20231103	155500	130665885	2980	2980	2980	2980	0
172	20231103	155400	130665885	2980	2980	2980	2980	0
173	20231103	155300	130665885	2980	2980	2980	2980	0
174	20231103	155200	130665885	2980	2980	2980	2980	0
175	20231103	155100	130665885	2980	2980	2980	2980	0
176	20231103	155000	130665885	2980	2980	2980	2980	0
177	20231103	154900	130665885	2980	2980	2980	2980	0
178	20231103	154800	130665885	2980	2980	2980	2980	0
179	20231103	154700	130665885	2980	2980	2980	2980	0
180	20231103	154600	130665885	2980	2980	2980	2980	0
181	20231103	154500	130665885	2980	2980	2980	2980	0
182	20231103	154400	130665885	2980	2980	2980	2980	250
183	20231103	154300	130665885	2980	2980	2980	2980	0
184	20231103	154200	130665885	2980	2980	2980	2980	0
185	20231103	154100	130665885	2980	2980	2980	2980	0
186	20231103	154000	130665885	2980	2980	2980	2980	0
187	20231103	153900	130665885	2980	2980	2980	2980	0
188	20231103	153800	130665885	2980	2980	2980	2980	0
189	20231103	153700	130665885	2980	2980	2980	2980	0
190	20231103	153600	130665885	2980	2980	2980	2980	0
191	20231103	153500	130665885	2980	2980	2980	2980	0
192	20231103	153400	130665885	2980	2980	2980	2980	0
193	20231103	153300	130665885	2980	2980	2980	2980	0
194	20231103	153200	130665885	2980	2980	2980	2980	0
195	20231103	153100	130665885	2980	2980	2980	2980	0
196	20231103	153000	130665885	2980	2980	2980	2980	250
197	20231103	152900	129920885	2965	2965	2965	2965	0
198	20231103	152800	129920885	2965	2965	2965	2965	0
199	20231103	152700	129920885	2965	2965	2965	2965	0
200	20231103	152600	129920885	2965	2965	2965	2965	0
201	20231103	152500	129920885	2965	2965	2965	2965	0
202	20231103	152400	129920885	2965	2965	2965	2965	0
203	20231103	152300	129920885	2965	2965	2965	2965	0
204	20231103	152200	129920885	2965	2965	2965	2965	0
205	20231103	152100	129920885	2965	2965	2965	2965	0
206	20231103	152000	129920885	2965	2965	2965	2965	0
207	20231103	151900	129920885	2965	2965	2965	2965	125
208	20231103	151800	129550260	2975	2975	2975	2975	0
209	20231103	151700	129550260	2975	2975	2975	2975	1
210	20231103	151600	129547285	2960	2980	2980	2960	393
211	20231103	151500	128380200	2975	2975	2975	2975	0
212	20231103	151400	128380200	2975	2975	2975	2975	6
213	20231103	151300	128362350	2980	2980	2980	2980	168
214	20231103	151200	127861710	2980	2980	2980	2980	4
215	20231103	151100	127849790	2980	2980	2980	2980	0
216	20231103	151000	127849790	2980	2960	2980	2960	1100
217	20231103	150900	124577215	2970	2970	2970	2970	2430
218	20231103	150800	117360115	2970	2970	2970	2970	40
219	20231103	150700	117241315	2975	2975	2975	2975	10
220	20231103	150600	117211565	2975	2975	2975	2975	0
221	20231103	150500	117211565	2975	2975	2975	2975	0
222	20231103	150400	117211565	2975	2975	2975	2975	44
223	20231103	150300	117080665	2975	2975	2975	2970	253
224	20231103	150200	116328640	2975	2975	2975	2975	1014
225	20231103	150100	113311990	2975	2975	2975	2975	0
226	20231103	150000	113311990	2975	2975	2975	2975	0
227	20231103	145900	113311990	2975	2975	2975	2975	0
228	20231103	145800	113311990	2975	2975	2975	2975	0
229	20231103	145700	113311990	2975	2975	2975	2975	33
230	20231103	145600	113213815	2975	2975	2975	2975	1
231	20231103	145500	113210840	2975	2975	2975	2975	0
232	20231103	145400	113210840	2975	2975	2975	2975	1
233	20231103	145300	113207865	2975	2975	2975	2975	0
234	20231103	145200	113207865	2975	2975	2975	2975	0
235	20231103	145100	113207865	2975	2975	2975	2975	0
236	20231103	145000	113207865	2975	2975	2975	2975	6
237	20231103	144900	113190015	2970	2970	2970	2970	0
238	20231103	144800	113190015	2970	2970	2970	2970	0
239	20231103	144700	113190015	2970	2970	2970	2970	0
240	20231103	144600	113190015	2970	2970	2970	2970	120
241	20231103	144500	112833615	2970	2970	2970	2970	0
242	20231103	144400	112833615	2970	2970	2970	2970	72
243	20231103	144300	112619775	2975	2975	2975	2975	0
244	20231103	144200	112619775	2975	2975	2975	2975	4
245	20231103	144100	112607875	2970	2970	2970	2970	0
246	20231103	144000	112607875	2970	2970	2970	2970	501
247	20231103	143900	111119905	2970	2970	2970	2970	0
248	20231103	143800	111119905	2970	2970	2970	2970	20
249	20231103	143700	111060505	2970	2970	2970	2970	15
250	20231103	143600	111015955	2975	2975	2975	2975	0
251	20231103	143500	111015955	2975	2975	2975	2975	0
252	20231103	143400	111015955	2975	2975	2975	2975	133
253	20231103	143300	110620280	2975	2975	2975	2975	1
254	20231103	143200	110617305	2975	2975	2975	2975	0
255	20231103	143100	110617305	2975	2975	2975	2975	481
256	20231103	143000	109186330	2975	2975	2975	2975	0
257	20231103	142900	109186330	2975	2975	2975	2975	0
258	20231103	142800	109186330	2975	2975	2975	2975	0
259	20231103	142700	109186330	2975	2975	2975	2975	0
260	20231103	142600	109186330	2975	2975	2975	2975	0
261	20231103	142500	109186330	2975	2975	2975	2975	86
262	20231103	142400	108930480	2980	2980	2980	2980	0
263	20231103	142300	108930480	2980	2980	2980	2980	986
264	20231103	142200	105992200	2975	2975	2975	2975	0
265	20231103	142100	105992200	2975	2975	2975	2975	0
266	20231103	142000	105992200	2975	2975	2975	2975	0
267	20231103	141900	105992200	2975	2980	2980	2975	36
268	20231103	141800	105885090	2980	2980	2980	2980	0
269	20231103	141700	105885090	2980	2980	2980	2980	0
270	20231103	141600	105885090	2980	2980	2980	2980	0
271	20231103	141500	105885090	2980	2975	2980	2975	2
272	20231103	141400	105879135	2980	2980	2980	2980	0
273	20231103	141300	105879135	2980	2980	2980	2980	0
274	20231103	141200	105879135	2980	2980	2980	2980	68
275	20231103	141100	105676495	2980	2980	2980	2980	0
276	20231103	141000	105676495	2980	2980	2980	2980	0
277	20231103	140900	105676495	2980	2960	2980	2960	5001
278	20231103	140800	90795770	2975	2975	2975	2975	0
279	20231103	140700	90795770	2975	2975	2975	2975	0
280	20231103	140600	90795770	2975	2975	2975	2975	0
281	20231103	140500	90795770	2975	2975	2975	2975	0
282	20231103	140400	90795770	2975	2975	2975	2975	0
283	20231103	140300	90795770	2975	2975	2975	2975	0
284	20231103	140200	90795770	2975	2975	2975	2975	0
285	20231103	140100	90795770	2975	2970	2975	2960	470
286	20231103	140000	89398295	2970	2970	2970	2970	380
287	20231103	135900	88269695	2965	2965	2965	2965	0
288	20231103	135800	88269695	2965	2965	2965	2965	0
289	20231103	135700	88269695	2965	2965	2965	2965	0
290	20231103	135600	88269695	2965	2965	2965	2965	0
291	20231103	135500	88269695	2965	2965	2965	2965	0
292	20231103	135400	88269695	2965	2965	2965	2965	168
293	20231103	135300	87771575	2970	2970	2970	2970	0
294	20231103	135200	87771575	2970	2970	2970	2970	0
295	20231103	135100	87771575	2970	2970	2970	2970	0
296	20231103	135000	87771575	2970	2970	2970	2970	0
297	20231103	134900	87771575	2970	2970	2970	2970	15
298	20231103	134800	87727025	2970	2970	2970	2970	0
299	20231103	134700	87727025	2970	2970	2970	2970	0
300	20231103	134600	87727025	2970	2970	2970	2970	1
301	20231103	134500	87724055	2965	2965	2965	2965	3
302	20231103	134400	87715160	2970	2970	2970	2970	0
303	20231103	134300	87715160	2970	2970	2970	2970	2
304	20231103	134200	87709220	2975	2975	2975	2975	0
305	20231103	134100	87709220	2975	2975	2975	2975	0
306	20231103	134000	87709220	2975	2975	2975	2975	0
307	20231103	133900	87709220	2975	2975	2975	2975	0
308	20231103	133800	87709220	2975	2975	2975	2975	0
309	20231103	133700	87709220	2975	2975	2975	2975	0
310	20231103	133600	87709220	2975	2975	2975	2975	1
311	20231103	133500	87706245	2965	2965	2965	2965	2
312	20231103	133400	87700315	2965	2965	2965	2965	0
313	20231103	133300	87700315	2965	2965	2965	2965	1
314	20231103	133200	87697350	2965	2965	2965	2965	830
315	20231103	133100	85236400	2975	2975	2975	2975	0
316	20231103	133000	85236400	2975	2975	2975	2975	0
317	20231103	132900	85236400	2975	2975	2975	2975	0
318	20231103	132800	85236400	2975	2975	2975	2975	0
319	20231103	132700	85236400	2975	2975	2975	2975	0
320	20231103	132600	85236400	2975	2975	2975	2975	0
321	20231103	132500	85236400	2975	2975	2975	2975	1
322	20231103	132400	85233425	2975	2975	2975	2975	0
323	20231103	132300	85233425	2975	2975	2975	2975	0
324	20231103	132200	85233425	2975	2975	2975	2975	21
325	20231103	132100	85170950	2965	2965	2965	2965	0
326	20231103	132000	85170950	2965	2965	2965	2965	0
327	20231103	131900	85170950	2965	2965	2965	2965	0
328	20231103	131800	85170950	2965	2965	2965	2965	0
329	20231103	131700	85170950	2965	2965	2965	2965	0
330	20231103	131600	85170950	2965	2965	2965	2965	316
331	20231103	131500	84234010	2970	2970	2970	2970	0
332	20231103	131400	84234010	2970	2970	2970	2970	500
333	20231103	131300	82749010	2970	2970	2970	2970	42
334	20231103	131200	82624270	2975	2975	2975	2975	0
335	20231103	131100	82624270	2975	2975	2975	2975	0
336	20231103	131000	82624270	2975	2975	2975	2975	0
337	20231103	130900	82624270	2975	2975	2975	2975	0
338	20231103	130800	82624270	2975	2975	2975	2975	0
339	20231103	130700	82624270	2975	2975	2975	2975	0
340	20231103	130600	82624270	2975	2975	2975	2975	0
341	20231103	130500	82624270	2975	2975	2975	2975	0
342	20231103	130400	82624270	2975	2975	2975	2975	0
343	20231103	130300	82624270	2975	2975	2975	2975	235
344	20231103	130200	81925145	2970	2970	2970	2970	2
345	20231103	130100	81919205	2975	2975	2975	2975	0
346	20231103	130000	81919205	2975	2975	2975	2975	0
347	20231103	125900	81919205	2975	2975	2975	2975	0
348	20231103	125800	81919205	2975	2975	2975	2975	0
349	20231103	125700	81919205	2975	2975	2975	2975	0
350	20231103	125600	81919205	2975	2975	2975	2975	0
351	20231103	125500	81919205	2975	2975	2975	2975	0
352	20231103	125400	81919205	2975	2975	2975	2975	10
353	20231103	125300	81889455	2980	2980	2980	2980	0
354	20231103	125200	81889455	2980	2980	2980	2980	0
355	20231103	125100	81889455	2980	2980	2980	2980	0
356	20231103	125000	81889455	2980	2980	2980	2980	0
357	20231103	124900	81889455	2980	2980	2980	2980	0
358	20231103	124800	81889455	2980	2980	2980	2980	0
359	20231103	124700	81889455	2980	2980	2980	2980	0
360	20231103	124600	81889455	2980	2980	2980	2980	0
361	20231103	124500	81889455	2980	2980	2980	2980	0
362	20231103	124400	81889455	2980	2980	2980	2980	0
363	20231103	124300	81889455	2980	2980	2980	2980	0
364	20231103	124200	81889455	2980	2980	2980	2980	0
365	20231103	124100	81889455	2980	2980	2980	2980	722
366	20231103	124000	79737895	2980	2980	2980	2980	0
367	20231103	123900	79737895	2980	2970	2980	2970	512
368	20231103	123800	78213255	2970	2980	2980	2970	808
369	20231103	123700	75806095	2970	2975	2975	2970	525
370	20231103	123600	74246320	2980	2980	2980	2980	0
371	20231103	123500	74246320	2980	2980	2980	2980	0
372	20231103	123400	74246320	2980	2980	2980	2980	1
373	20231103	123300	74243340	2980	2980	2980	2980	201
374	20231103	123200	73644360	2975	2975	2975	2975	0
375	20231103	123100	73644360	2975	2975	2975	2975	0
376	20231103	123000	73644360	2975	2975	2975	2975	1
377	20231103	122900	73641385	2975	2975	2975	2975	1
378	20231103	122800	73638410	2975	2975	2975	2975	0
379	20231103	122700	73638410	2975	2975	2975	2975	0
380	20231103	122600	73638410	2975	2975	2975	2975	0
381	20231103	122500	73638410	2975	2975	2975	2975	0
382	20231103	122400	73638410	2975	2975	2975	2975	0
383	20231103	122300	73638410	2975	2975	2975	2975	0
384	20231103	122200	73638410	2975	2975	2975	2975	385
385	20231103	122100	72493035	2980	2980	2980	2980	0
386	20231103	122000	72493035	2980	2980	2980	2980	0
387	20231103	121900	72493035	2980	2980	2980	2980	0
388	20231103	121800	72493035	2980	2980	2980	2980	0
389	20231103	121700	72493035	2980	2980	2980	2980	0
390	20231103	121600	72493035	2980	2980	2980	2980	444
391	20231103	121500	71169915	2980	2980	2980	2980	0
392	20231103	121400	71169915	2980	2980	2980	2980	38
393	20231103	121300	71056675	2980	2980	2980	2980	2
394	20231103	121200	71050715	2980	2980	2980	2980	175
395	20231103	121100	70529215	2985	2985	2985	2985	0
396	20231103	121000	70529215	2985	2985	2985	2985	1
397	20231103	120900	70526230	2980	2985	2985	2980	325
398	20231103	120800	69557725	2980	2980	2980	2980	1
399	20231103	120700	69554745	2985	2980	2985	2980	394
400	20231103	120600	68380620	2975	2975	2975	2975	0
401	20231103	120500	68380620	2975	2975	2975	2975	0
402	20231103	120400	68380620	2975	2975	2975	2975	41
403	20231103	120300	68258645	2975	2975	2975	2975	0
404	20231103	120200	68258645	2975	2975	2975	2975	0
405	20231103	120100	68258645	2975	2975	2975	2975	2
406	20231103	120000	68252695	2975	2975	2975	2975	28
407	20231103	115900	68169395	2970	2970	2970	2970	200
408	20231103	115800	67575395	2965	2965	2965	2965	0
409	20231103	115700	67575395	2965	2965	2965	2965	1
410	20231103	115600	67572430	2975	2975	2975	2975	0
411	20231103	115500	67572430	2975	2975	2975	2975	0
412	20231103	115400	67572430	2975	2975	2975	2975	0
413	20231103	115300	67572430	2975	2975	2975	2975	0
414	20231103	115200	67572430	2975	2975	2975	2975	21
415	20231103	115100	67509955	2965	2965	2965	2965	13
416	20231103	115000	67471410	2965	2965	2965	2965	0
417	20231103	114900	67471410	2965	2965	2965	2965	0
418	20231103	114800	67471410	2965	2965	2965	2965	0
419	20231103	114700	67471410	2965	2975	2975	2965	48
420	20231103	114600	67328940	2980	2980	2980	2980	0
421	20231103	114500	67328940	2980	2980	2980	2980	300
422	20231103	114400	66434940	2980	2980	2980	2980	1
423	20231103	114300	66431960	2960	2970	2970	2960	21
424	20231103	114200	66369690	2970	2970	2970	2970	11
425	20231103	114100	66337020	2970	2970	2970	2970	330
426	20231103	114000	65356920	2970	2970	2970	2970	0
427	20231103	113900	65356920	2970	2975	2975	2970	500
428	20231103	113800	63870960	2980	2980	2980	2980	0
429	20231103	113700	63870960	2980	2980	2980	2980	0
430	20231103	113600	63870960	2980	2980	2980	2980	0
431	20231103	113500	63870960	2980	2980	2980	2980	0
432	20231103	113400	63870960	2980	2980	2980	2980	0
433	20231103	113300	63870960	2980	2980	2980	2980	0
434	20231103	113200	63870960	2980	2975	2980	2975	151
435	20231103	113100	63421730	2975	2975	2975	2975	3143
436	20231103	113000	54071305	2975	2975	2975	2975	1
437	20231103	112900	54068330	2975	2975	2975	2975	0
438	20231103	112800	54068330	2975	2975	2975	2975	0
439	20231103	112700	54068330	2975	2975	2975	2975	0
440	20231103	112600	54068330	2975	2975	2975	2975	154
441	20231103	112500	53610180	2975	2975	2975	2975	0
442	20231103	112400	53610180	2975	2975	2975	2975	110
443	20231103	112300	53282930	2975	2975	2975	2975	2000
444	20231103	112200	47332930	2975	2975	2975	2975	0
445	20231103	112100	47332930	2975	2975	2975	2975	0
446	20231103	112000	47332930	2975	2975	2975	2975	1048
447	20231103	111900	44215130	2975	2975	2975	2975	0
448	20231103	111800	44215130	2975	2975	2975	2975	0
449	20231103	111700	44215130	2975	2975	2975	2975	2000
450	20231103	111600	38265130	2975	2975	2975	2975	156
451	20231103	111500	37801030	2975	2975	2975	2975	0
452	20231103	111400	37801030	2975	2975	2975	2975	1
453	20231103	111300	37798055	2970	2970	2970	2970	219
454	20231103	111200	37147625	2970	2970	2970	2970	0
455	20231103	111100	37147625	2970	2970	2970	2970	0
456	20231103	111000	37147625	2970	2970	2970	2970	100
457	20231103	110900	36850625	2970	2970	2970	2970	0
458	20231103	110800	36850625	2970	2970	2970	2970	9
459	20231103	110700	36823895	2970	2970	2970	2970	0
460	20231103	110600	36823895	2970	2970	2970	2970	1
461	20231103	110500	36820925	2955	2955	2955	2955	0
462	20231103	110400	36820925	2955	2965	2965	2955	83
463	20231103	110300	36575535	2965	2970	2970	2965	2
464	20231103	110200	36569600	2970	2970	2970	2970	5
465	20231103	110100	36554750	2970	2970	2970	2970	0
466	20231103	110000	36554750	2970	2970	2970	2970	1
467	20231103	105900	36551780	2975	2975	2975	2975	0
468	20231103	105800	36551780	2975	2970	2975	2970	500
469	20231103	105700	35064285	2975	2975	2975	2975	0
470	20231103	105600	35064285	2975	2975	2975	2975	0
471	20231103	105500	35064285	2975	2975	2975	2975	0
472	20231103	105400	35064285	2975	2975	2975	2975	0
473	20231103	105300	35064285	2975	2970	2975	2970	163
474	20231103	105200	34580170	2970	2970	2970	2960	1551
475	20231103	105100	29973720	2960	2960	2960	2960	277
476	20231103	105000	29153800	2960	2960	2960	2960	0
477	20231103	104900	29153800	2960	2960	2960	2960	0
478	20231103	104800	29153800	2960	2960	2960	2960	3
479	20231103	104700	29144920	2970	2970	2970	2970	10
480	20231103	104600	29115220	2960	2960	2960	2960	0
481	20231103	104500	29115220	2960	2960	2960	2960	1
482	20231103	104400	29112260	2970	2970	2970	2970	0
483	20231103	104300	29112260	2970	2970	2970	2970	0
484	20231103	104200	29112260	2970	2970	2970	2970	0
485	20231103	104100	29112260	2970	2970	2970	2970	3
486	20231103	104000	29103350	2970	2970	2970	2970	0
487	20231103	103900	29103350	2970	2970	2970	2970	0
488	20231103	103800	29103350	2970	2970	2970	2970	1
489	20231103	103700	29100380	2960	2960	2960	2960	0
490	20231103	103600	29100380	2960	2960	2960	2960	5
491	20231103	103500	29085580	2960	2960	2960	2960	0
492	20231103	103400	29085580	2960	2960	2960	2955	176
493	20231103	103300	28564640	2960	2960	2960	2960	0
494	20231103	103200	28564640	2960	2960	2960	2960	11
495	20231103	103100	28532080	2950	2950	2950	2950	0
496	20231103	103000	28532080	2950	2950	2950	2950	0
497	20231103	102900	28532080	2950	2960	2960	2950	1010
498	20231103	102800	25542575	2955	2955	2955	2955	9
499	20231103	102700	25515980	2960	2960	2960	2960	0
500	20231103	102600	25515980	2960	2960	2960	2960	0
501	20231103	102500	25515980	2960	2960	2960	2960	0
502	20231103	102400	25515980	2960	2960	2960	2960	1
503	20231103	102300	25513020	2965	2965	2965	2965	0
504	20231103	102200	25513020	2965	2950	2965	2950	400
505	20231103	102100	24330615	2940	2940	2940	2940	0
506	20231103	102000	24330615	2940	2940	2940	2940	0
507	20231103	101900	24330615	2940	2940	2940	2940	0
508	20231103	101800	24330615	2940	2955	2955	2940	358
509	20231103	101700	23275095	2955	2955	2955	2955	0
510	20231103	101600	23275095	2955	2955	2955	2955	0
511	20231103	101500	23275095	2955	2955	2955	2955	2
512	20231103	101400	23269185	2945	2945	2945	2945	0
513	20231103	101300	23269185	2945	2945	2945	2945	0
514	20231103	101200	23269185	2945	2945	2945	2945	162
515	20231103	101100	22792095	2955	2955	2955	2955	1
516	20231103	101000	22789140	2945	2950	2950	2945	211
517	20231103	100900	22167210	2950	2950	2950	2950	7
518	20231103	100800	22146560	2950	2950	2950	2950	50
519	20231103	100700	21999060	2950	2945	2950	2945	3
520	20231103	100600	21990215	2945	2945	2945	2945	310
521	20231103	100500	21077265	2940	2940	2940	2940	237
522	20231103	100400	20380485	2940	2940	2940	2940	98
523	20231103	100300	20092365	2940	2940	2940	2940	710
524	20231103	100200	18004965	2940	2940	2940	2940	13
525	20231103	100100	17966745	2945	2945	2945	2945	1
526	20231103	100000	17963800	2945	2945	2945	2945	0
527	20231103	095900	17963800	2945	2945	2945	2945	0
528	20231103	095800	17963800	2945	2945	2945	2945	0
529	20231103	095700	17963800	2945	2945	2945	2945	0
530	20231103	095600	17963800	2945	2945	2945	2945	1
531	20231103	095500	17960855	2935	2935	2935	2935	0
532	20231103	095400	17960855	2935	2935	2935	2935	0
533	20231103	095300	17960855	2935	2935	2935	2935	100
534	20231103	095200	17667355	2930	2930	2930	2930	0
535	20231103	095100	17667355	2930	2930	2930	2930	0
536	20231103	095000	17667355	2930	2930	2930	2930	0
537	20231103	094900	17667355	2930	2940	2940	2930	661
538	20231103	094800	15728285	2945	2945	2945	2945	0
539	20231103	094700	15728285	2945	2945	2945	2945	0
540	20231103	094600	15728285	2945	2945	2945	2945	0
541	20231103	094500	15728285	2945	2945	2945	2945	0
542	20231103	094400	15728285	2945	2945	2945	2945	0
543	20231103	094300	15728285	2945	2945	2945	2945	0
544	20231103	094200	15728285	2945	2940	2945	2940	288
545	20231103	094100	14881540	2945	2945	2945	2945	0
546	20231103	094000	14881540	2945	2945	2945	2945	3
547	20231103	093900	14872705	2945	2945	2945	2945	10
548	20231103	093800	14843255	2955	2955	2955	2955	67
549	20231103	093700	14645270	2955	2955	2955	2955	2
550	20231103	093600	14639360	2950	2950	2950	2950	613
551	20231103	093500	12831010	2950	2950	2950	2950	1
552	20231103	093400	12828060	2950	2950	2950	2950	0
553	20231103	093300	12828060	2950	2950	2950	2950	1
554	20231103	093200	12825110	2950	2950	2950	2950	4
555	20231103	093100	12813310	2950	2950	2950	2950	4
556	20231103	093000	12801510	2945	2945	2945	2945	0
557	20231103	092900	12801510	2945	2945	2945	2945	0
558	20231103	092800	12801510	2945	2945	2945	2945	0
559	20231103	092700	12801510	2945	2945	2945	2945	0
560	20231103	092600	12801510	2945	2945	2945	2945	0
561	20231103	092500	12801510	2945	2945	2945	2945	137
562	20231103	092400	12398045	2955	2955	2955	2955	550
563	20231103	092300	10772795	2950	2950	2950	2950	89
564	20231103	092200	10510245	2950	2950	2950	2950	1
565	20231103	092100	10507295	2945	2950	2950	2945	101
566	20231103	092000	10209845	2945	2945	2945	2945	22
567	20231103	091900	10145055	2945	2945	2945	2945	0
568	20231103	091800	10145055	2945	2945	2945	2945	350
569	20231103	091700	9114305	2935	2945	2945	2935	264
570	20231103	091600	8338785	2950	2950	2950	2950	0
571	20231103	091500	8338785	2950	2950	2950	2950	0
572	20231103	091400	8338785	2950	2950	2950	2950	3
573	20231103	091300	8329935	2950	2945	2950	2945	4
574	20231103	091200	8318150	2940	2940	2940	2940	0
575	20231103	091100	8318150	2940	2940	2940	2940	97
576	20231103	091000	8032970	2940	2940	2940	2940	202
577	20231103	090900	7439090	2940	2935	2940	2935	127
578	20231103	090800	7066215	2935	2935	2935	2935	122
579	20231103	090700	6708145	2930	2935	2935	2930	1002
580	20231103	090600	3767775	2940	2940	2940	2940	0
581	20231103	090500	3767775	2940	2945	2945	2940	310
582	20231103	090400	2856340	2950	2950	2950	2950	63
583	20231103	090300	2670490	2975	2970	2975	2970	190
584	20231103	090200	2105730	2970	2970	2970	2970	5
585	20231103	090100	2090880	2970	2970	2970	2970	0
586	20231103	090000	2090880	2970	2970	2970	2970	704