KissMeData/005360/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	184500	164840965	2995	2995	2995	2995	2704
3	20231108	184400	164840965	2995	2995	2995	2995	0
4	20231108	184300	164840965	2995	2995	2995	2995	0
5	20231108	184200	164840965	2995	2995	2995	2995	0
6	20231108	184100	164840965	2995	2995	2995	2995	0
7	20231108	184000	164840965	2995	2995	2995	2995	0
8	20231108	183900	164840965	2995	2995	2995	2995	0
9	20231108	183800	164840965	2995	2995	2995	2995	0
10	20231108	183700	164840965	2995	2995	2995	2995	0
11	20231108	183600	164840965	2995	2995	2995	2995	0
12	20231108	183500	164840965	2995	2995	2995	2995	0
13	20231108	183400	164840965	2995	2995	2995	2995	0
14	20231108	183300	164840965	2995	2995	2995	2995	0
15	20231108	183200	164840965	2995	2995	2995	2995	0
16	20231108	183100	164840965	2995	2995	2995	2995	0
17	20231108	183000	164840965	2995	2995	2995	2995	0
18	20231108	182900	164840965	2995	2995	2995	2995	0
19	20231108	182800	164840965	2995	2995	2995	2995	0
20	20231108	182700	164840965	2995	2995	2995	2995	0
21	20231108	182600	164840965	2995	2995	2995	2995	0
22	20231108	182500	164840965	2995	2995	2995	2995	0
23	20231108	182400	164840965	2995	2995	2995	2995	0
24	20231108	182300	164840965	2995	2995	2995	2995	0
25	20231108	182200	164840965	2995	2995	2995	2995	0
26	20231108	182100	164840965	2995	2995	2995	2995	0
27	20231108	182000	164840965	2995	2995	2995	2995	0
28	20231108	181900	164840965	2995	2995	2995	2995	0
29	20231108	181800	164840965	2995	2995	2995	2995	0
30	20231108	181700	164840965	2995	2995	2995	2995	0
31	20231108	181600	164840965	2995	2995	2995	2995	0
32	20231108	181500	164840965	2995	2995	2995	2995	2704
33	20231108	181400	164840965	2995	2995	2995	2995	0
34	20231108	181300	164840965	2995	2995	2995	2995	0
35	20231108	181200	164840965	2995	2995	2995	2995	0
36	20231108	181100	164840965	2995	2995	2995	2995	0
37	20231108	181000	164840965	2995	2995	2995	2995	0
38	20231108	180900	164840965	2995	2995	2995	2995	0
39	20231108	180800	164840965	2995	2995	2995	2995	0
40	20231108	180700	164840965	2995	2995	2995	2995	0
41	20231108	180600	164840965	2995	2995	2995	2995	0
42	20231108	180500	164840965	2995	2995	2995	2995	0
43	20231108	180400	164840965	2995	2995	2995	2995	0
44	20231108	180300	164840965	2995	2995	2995	2995	0
45	20231108	180200	164840965	2995	2995	2995	2995	0
46	20231108	180100	164840965	2995	2995	2995	2995	0
47	20231108	180000	164840965	2995	2995	2995	2995	0
48	20231108	175900	164840965	2995	2995	2995	2995	0
49	20231108	175800	164840965	2995	2995	2995	2995	0
50	20231108	175700	164840965	2995	2995	2995	2995	0
51	20231108	175600	164840965	2995	2995	2995	2995	0
52	20231108	175500	164840965	2995	2995	2995	2995	0
53	20231108	175400	164840965	2995	2995	2995	2995	0
54	20231108	175300	164840965	2995	2995	2995	2995	0
55	20231108	175200	164840965	2995	2995	2995	2995	0
56	20231108	175100	164840965	2995	2995	2995	2995	0
57	20231108	175000	164840965	2995	2995	2995	2995	0
58	20231108	174900	164840965	2995	2995	2995	2995	0
59	20231108	174800	164840965	2995	2995	2995	2995	0
60	20231108	174700	164840965	2995	2995	2995	2995	0
61	20231108	174600	164840965	2995	2995	2995	2995	0
62	20231108	174500	164840965	2995	2995	2995	2995	2704
63	20231108	174400	164840965	2995	2995	2995	2995	0
64	20231108	174300	164840965	2995	2995	2995	2995	0
65	20231108	174200	164840965	2995	2995	2995	2995	0
66	20231108	174100	164840965	2995	2995	2995	2995	0
67	20231108	174000	164840965	2995	2995	2995	2995	0
68	20231108	173900	164840965	2995	2995	2995	2995	0
69	20231108	173800	164840965	2995	2995	2995	2995	0
70	20231108	173700	164840965	2995	2995	2995	2995	0
71	20231108	173600	164840965	2995	2995	2995	2995	0
72	20231108	173500	164840965	2995	2995	2995	2995	0
73	20231108	173400	164840965	2995	2995	2995	2995	0
74	20231108	173300	164840965	2995	2995	2995	2995	0
75	20231108	173200	164840965	2995	2995	2995	2995	0
76	20231108	173100	164840965	2995	2995	2995	2995	0
77	20231108	173000	164840965	2995	2995	2995	2995	0
78	20231108	172900	164840965	2995	2995	2995	2995	0
79	20231108	172800	164840965	2995	2995	2995	2995	0
80	20231108	172700	164840965	2995	2995	2995	2995	0
81	20231108	172600	164840965	2995	2995	2995	2995	0
82	20231108	172500	164840965	2995	2995	2995	2995	0
83	20231108	172400	164840965	2995	2995	2995	2995	0
84	20231108	172300	164840965	2995	2995	2995	2995	0
85	20231108	172200	164840965	2995	2995	2995	2995	0
86	20231108	172100	164840965	2995	2995	2995	2995	0
87	20231108	172000	164840965	2995	2995	2995	2995	0
88	20231108	171900	164840965	2995	2995	2995	2995	0
89	20231108	171800	164840965	2995	2995	2995	2995	0
90	20231108	171700	164840965	2995	2995	2995	2995	0
91	20231108	171600	164840965	2995	2995	2995	2995	0
92	20231108	171500	164840965	2995	2995	2995	2995	2704
93	20231108	171400	164840965	2995	2995	2995	2995	0
94	20231108	171300	164840965	2995	2995	2995	2995	0
95	20231108	171200	164840965	2995	2995	2995	2995	0
96	20231108	171100	164840965	2995	2995	2995	2995	0
97	20231108	171000	164840965	2995	2995	2995	2995	0
98	20231108	170900	164840965	2995	2995	2995	2995	0
99	20231108	170800	164840965	2995	2995	2995	2995	0
100	20231108	170700	164840965	2995	2995	2995	2995	0
101	20231108	170600	164840965	2995	2995	2995	2995	0
102	20231108	170500	164840965	2995	2995	2995	2995	0
103	20231108	170400	164840965	2995	2995	2995	2995	0
104	20231108	170300	164840965	2995	2995	2995	2995	0
105	20231108	170200	164840965	2995	2995	2995	2995	0
106	20231108	170100	164840965	2995	2995	2995	2995	0
107	20231108	170000	164840965	2995	2995	2995	2995	0
108	20231108	165900	164840965	2995	2995	2995	2995	0
109	20231108	165800	164840965	2995	2995	2995	2995	0
110	20231108	165700	164840965	2995	2995	2995	2995	0
111	20231108	165600	164840965	2995	2995	2995	2995	0
112	20231108	165500	164840965	2995	2995	2995	2995	0
113	20231108	165400	164840965	2995	2995	2995	2995	0
114	20231108	165300	164840965	2995	2995	2995	2995	0
115	20231108	165200	164840965	2995	2995	2995	2995	0
116	20231108	165100	164840965	2995	2995	2995	2995	0
117	20231108	165000	164840965	2995	2995	2995	2995	0
118	20231108	164900	164840965	2995	2995	2995	2995	0
119	20231108	164800	164840965	2995	2995	2995	2995	0
120	20231108	164700	164840965	2995	2995	2995	2995	0
121	20231108	164600	164840965	2995	2995	2995	2995	0
122	20231108	164500	164840965	2995	2995	2995	2995	2704
123	20231108	164400	164840965	2995	2995	2995	2995	0
124	20231108	164300	164840965	2995	2995	2995	2995	0
125	20231108	164200	164840965	2995	2995	2995	2995	0
126	20231108	164100	164840965	2995	2995	2995	2995	0
127	20231108	164000	164840965	2995	2995	2995	2995	0
128	20231108	163900	164840965	2995	2995	2995	2995	0
129	20231108	163800	164840965	2995	2995	2995	2995	0
130	20231108	163700	164840965	2995	2995	2995	2995	0
131	20231108	163600	164840965	2995	2995	2995	2995	0
132	20231108	163500	164840965	2995	2995	2995	2995	0
133	20231108	163400	164840965	2995	2995	2995	2995	0
134	20231108	163300	164840965	2995	2995	2995	2995	0
135	20231108	163200	164840965	2995	2995	2995	2995	0
136	20231108	163100	164840965	2995	2995	2995	2995	0
137	20231108	163000	164840965	2995	2995	2995	2995	0
138	20231108	162900	164840965	2995	2995	2995	2995	0
139	20231108	162800	164840965	2995	2995	2995	2995	0
140	20231108	162700	164840965	2995	2995	2995	2995	0
141	20231108	162600	164840965	2995	2995	2995	2995	0
142	20231108	162500	164840965	2995	2995	2995	2995	0
143	20231108	162400	164840965	2995	2995	2995	2995	0
144	20231108	162300	164840965	2995	2995	2995	2995	0
145	20231108	162200	164840965	2995	2995	2995	2995	0
146	20231108	162100	164840965	2995	2995	2995	2995	0
147	20231108	162000	164840965	2995	2995	2995	2995	0
148	20231108	161900	164840965	2995	2995	2995	2995	0
149	20231108	161800	164840965	2995	2995	2995	2995	0
150	20231108	161700	164840965	2995	2995	2995	2995	0
151	20231108	161600	164840965	2995	2995	2995	2995	0
152	20231108	161500	164840965	2995	2995	2995	2995	2704
153	20231108	161400	164840965	2995	2995	2995	2995	0
154	20231108	161300	164840965	2995	2995	2995	2995	0
155	20231108	161200	164840965	2995	2995	2995	2995	0
156	20231108	161100	164840965	2995	2995	2995	2995	0
157	20231108	161000	164840965	2995	2995	2995	2995	0
158	20231108	160900	164840965	2995	2995	2995	2995	0
159	20231108	160800	164840965	2995	2995	2995	2995	0
160	20231108	160700	164840965	2995	2995	2995	2995	0
161	20231108	160600	164840965	2995	2995	2995	2995	0
162	20231108	160500	164840965	2995	2995	2995	2995	0
163	20231108	160400	164840965	2995	2995	2995	2995	0
164	20231108	160300	164840965	2995	2995	2995	2995	0
165	20231108	160200	164840965	2995	2995	2995	2995	0
166	20231108	160100	164840965	2995	2995	2995	2995	0
167	20231108	160000	164840965	2995	2995	2995	2995	0
168	20231108	155900	164840965	2995	2995	2995	2995	0
169	20231108	155800	164840965	2995	2995	2995	2995	0
170	20231108	155700	164840965	2995	2995	2995	2995	0
171	20231108	155600	164840965	2995	2995	2995	2995	0
172	20231108	155500	164840965	2995	2995	2995	2995	0
173	20231108	155400	164840965	2995	2995	2995	2995	0
174	20231108	155300	164840965	2995	2995	2995	2995	0
175	20231108	155200	164840965	2995	2995	2995	2995	0
176	20231108	155100	164840965	2995	2995	2995	2995	0
177	20231108	155000	164840965	2995	2995	2995	2995	0
178	20231108	154900	164840965	2995	2995	2995	2995	0
179	20231108	154800	164840965	2995	2995	2995	2995	0
180	20231108	154700	164840965	2995	2995	2995	2995	0
181	20231108	154600	164840965	2995	2995	2995	2995	0
182	20231108	154500	164840965	2995	2995	2995	2995	2704
183	20231108	154400	164840965	2995	2995	2995	2995	0
184	20231108	154300	164840965	2995	2995	2995	2995	0
185	20231108	154200	164840965	2995	2995	2995	2995	0
186	20231108	154100	164840965	2995	2995	2995	2995	0
187	20231108	154000	164840965	2995	2995	2995	2995	0
188	20231108	153900	164840965	2995	2995	2995	2995	0
189	20231108	153800	164840965	2995	2995	2995	2995	0
190	20231108	153700	164840965	2995	2995	2995	2995	0
191	20231108	153600	164840965	2995	2995	2995	2995	0
192	20231108	153500	164840965	2995	2995	2995	2995	0
193	20231108	153400	164840965	2995	2995	2995	2995	0
194	20231108	153300	164840965	2995	2995	2995	2995	0
195	20231108	153200	164840965	2995	2995	2995	2995	0
196	20231108	153100	164840965	2995	2995	2995	2995	0
197	20231108	153000	164840965	2995	2995	2995	2995	2704
198	20231108	152900	156742485	2990	2990	2990	2990	0
199	20231108	152800	156742485	2990	2990	2990	2990	0
200	20231108	152700	156742485	2990	2990	2990	2990	0
201	20231108	152600	156742485	2990	2990	2990	2990	0
202	20231108	152500	156742485	2990	2990	2990	2990	0
203	20231108	152400	156742485	2990	2990	2990	2990	0
204	20231108	152300	156742485	2990	2990	2990	2990	0
205	20231108	152200	156742485	2990	2990	2990	2990	0
206	20231108	152100	156742485	2990	2990	2990	2990	0
207	20231108	152000	156742485	2990	2990	2990	2990	0
208	20231108	151900	156742485	2990	2990	2990	2990	401
209	20231108	151800	155543495	2980	2985	2985	2980	306
210	20231108	151700	154630645	2985	2985	2985	2985	2000
211	20231108	151600	148660645	2985	2985	2985	2985	193
212	20231108	151500	148084540	2980	2980	2985	2980	70
213	20231108	151400	147875815	2985	2985	2985	2985	5
214	20231108	151300	147860890	2985	2985	2985	2980	3451
215	20231108	151200	137576835	2980	2985	2985	2980	148
216	20231108	151100	137135755	2985	2985	2985	2985	1
217	20231108	151000	137132770	2980	2985	2985	2980	59
218	20231108	150900	136956925	2985	2985	2985	2985	100
219	20231108	150800	136658425	2985	2985	2985	2985	0
220	20231108	150700	136658425	2985	2985	2985	2985	831
221	20231108	150600	134177890	2980	2980	2980	2980	0
222	20231108	150500	134177890	2980	2980	2980	2980	0
223	20231108	150400	134177890	2980	2980	2980	2980	0
224	20231108	150300	134177890	2980	2980	2980	2980	0
225	20231108	150200	134177890	2980	2980	2980	2980	0
226	20231108	150100	134177890	2980	2980	2980	2980	20
227	20231108	150000	134118290	2980	2980	2980	2980	0
228	20231108	145900	134118290	2980	2980	2980	2980	0
229	20231108	145800	134118290	2980	2990	2990	2980	1500
230	20231108	145700	129640805	2990	2990	2990	2990	354
231	20231108	145600	128582345	2985	2985	2985	2985	0
232	20231108	145500	128582345	2985	2985	2985	2985	0
233	20231108	145400	128582345	2985	2985	2985	2985	0
234	20231108	145300	128582345	2985	2985	2985	2985	6
235	20231108	145200	128564435	2985	2985	2985	2985	0
236	20231108	145100	128564435	2985	2985	2985	2985	0
237	20231108	145000	128564435	2985	2985	2985	2985	0
238	20231108	144900	128564435	2985	2985	2985	2985	11
239	20231108	144800	128531600	2985	2985	2985	2985	13
240	20231108	144700	128492795	2985	2985	2985	2985	0
241	20231108	144600	128492795	2985	2985	2985	2985	1922
242	20231108	144500	122755625	2990	2990	2990	2990	0
243	20231108	144400	122755625	2990	2990	2990	2990	0
244	20231108	144300	122755625	2990	2990	2990	2990	0
245	20231108	144200	122755625	2990	2990	2990	2990	0
246	20231108	144100	122755625	2990	2990	2990	2990	335
247	20231108	144000	121753975	2985	2985	2985	2985	0
248	20231108	143900	121753975	2985	2985	2985	2985	0
249	20231108	143800	121753975	2985	2985	2985	2985	0
250	20231108	143700	121753975	2985	2985	2985	2985	0
251	20231108	143600	121753975	2985	2985	2985	2985	0
252	20231108	143500	121753975	2985	2985	2985	2985	0
253	20231108	143400	121753975	2985	2985	2985	2985	126
254	20231108	143300	121377865	2985	2985	2985	2985	0
255	20231108	143200	121377865	2985	2985	2985	2985	0
256	20231108	143100	121377865	2985	2985	2985	2985	43
257	20231108	143000	121249510	2990	2990	2990	2990	0
258	20231108	142900	121249510	2990	2990	2990	2990	0
259	20231108	142800	121249510	2990	2990	2990	2990	50
260	20231108	142700	121100010	2990	2990	2990	2990	182
261	20231108	142600	120555830	2995	2995	2995	2995	0
262	20231108	142500	120555830	2995	2995	2995	2995	0
263	20231108	142400	120555830	2995	2995	2995	2995	0
264	20231108	142300	120555830	2995	2995	2995	2995	19
265	20231108	142200	120498925	2990	2990	2990	2990	0
266	20231108	142100	120498925	2990	2990	2990	2990	0
267	20231108	142000	120498925	2990	2990	2990	2990	0
268	20231108	141900	120498925	2990	2990	2990	2990	454
269	20231108	141800	119141465	3000	3000	3000	3000	0
270	20231108	141700	119141465	3000	3000	3000	3000	0
271	20231108	141600	119141465	3000	3000	3000	3000	18
272	20231108	141500	119087465	2990	2990	2990	2990	0
273	20231108	141400	119087465	2990	2990	2990	2990	50
274	20231108	141300	118937965	2990	2990	2990	2990	500
275	20231108	141200	117442965	2990	2990	2990	2990	0
276	20231108	141100	117442965	2990	2990	2990	2990	4000
277	20231108	141000	105482965	2990	2990	2990	2990	0
278	20231108	140900	105482965	2990	2990	3000	2990	17
279	20231108	140800	105432085	3000	3000	3000	3000	5
280	20231108	140700	105417085	2990	2990	2990	2990	0
281	20231108	140600	105417085	2990	2990	2990	2990	0
282	20231108	140500	105417085	2990	2990	2990	2990	45
283	20231108	140400	105282535	2990	2990	2990	2990	0
284	20231108	140300	105282535	2990	2990	2990	2990	0
285	20231108	140200	105282535	2990	2990	2990	2990	0
286	20231108	140100	105282535	2990	2990	2990	2990	0
287	20231108	140000	105282535	2990	2990	2990	2990	50
288	20231108	135900	105133035	2990	2990	2990	2990	2
289	20231108	135800	105127055	2995	2995	2995	2995	0
290	20231108	135700	105127055	2995	2995	2995	2995	15
291	20231108	135600	105082130	2995	3005	3005	2995	512
292	20231108	135500	103547230	3005	3005	3005	3005	0
293	20231108	135400	103547230	3005	3005	3005	3005	0
294	20231108	135300	103547230	3005	3005	3005	3005	0
295	20231108	135200	103547230	3005	3005	3005	3005	1
296	20231108	135100	103544225	3000	3000	3000	3000	2
297	20231108	135000	103538225	3000	3000	3000	3000	0
298	20231108	134900	103538225	3000	3000	3000	3000	0
299	20231108	134800	103538225	3000	3000	3000	3000	0
300	20231108	134700	103538225	3000	3000	3000	3000	33
301	20231108	134600	103439225	2995	2995	2995	2995	0
302	20231108	134500	103439225	2995	2995	2995	2995	0
303	20231108	134400	103439225	2995	2995	2995	2995	0
304	20231108	134300	103439225	2995	2995	2995	2995	0
305	20231108	134200	103439225	2995	2995	2995	2995	0
306	20231108	134100	103439225	2995	3005	3005	2995	1567
307	20231108	134000	98741900	3005	3005	3005	3005	4
308	20231108	133900	98729880	3005	3005	3005	3005	0
309	20231108	133800	98729880	3005	3005	3005	3005	6
310	20231108	133700	98711850	3010	3010	3010	3010	0
311	20231108	133600	98711850	3010	3010	3010	3010	138
312	20231108	133500	98296470	3010	3010	3010	3010	0
313	20231108	133400	98296470	3010	3010	3010	3010	0
314	20231108	133300	98296470	3010	3010	3010	3010	0
315	20231108	133200	98296470	3010	3010	3010	3010	40
316	20231108	133100	98176070	3010	3010	3010	3010	0
317	20231108	133000	98176070	3010	3010	3010	3010	1
318	20231108	132900	98173060	3010	3005	3010	3005	807
319	20231108	132800	95748015	3005	3005	3005	3005	1
320	20231108	132700	95745010	3000	3000	3000	3000	0
321	20231108	132600	95745010	3000	3000	3000	3000	0
322	20231108	132500	95745010	3000	3000	3000	3000	20
323	20231108	132400	95685010	3000	3000	3000	3000	300
324	20231108	132300	94785010	3000	3000	3000	3000	0
325	20231108	132200	94785010	3000	3000	3000	3000	0
326	20231108	132100	94785010	3000	3000	3000	3000	0
327	20231108	132000	94785010	3000	3000	3000	3000	43
328	20231108	131900	94656010	3000	3000	3000	3000	0
329	20231108	131800	94656010	3000	3000	3000	3000	0
330	20231108	131700	94656010	3000	3000	3000	3000	0
331	20231108	131600	94656010	3000	3000	3000	3000	0
332	20231108	131500	94656010	3000	3000	3000	3000	0
333	20231108	131400	94656010	3000	3000	3000	3000	0
334	20231108	131300	94656010	3000	3000	3000	3000	0
335	20231108	131200	94656010	3000	3000	3000	3000	1
336	20231108	131100	94653010	2995	2995	2995	2995	0
337	20231108	131000	94653010	2995	2995	2995	2995	0
338	20231108	130900	94653010	2995	2995	2995	2995	0
339	20231108	130800	94653010	2995	2995	2995	2995	0
340	20231108	130700	94653010	2995	2995	2995	2995	0
341	20231108	130600	94653010	2995	2995	2995	2995	1
342	20231108	130500	94650015	2995	2995	2995	2995	0
343	20231108	130400	94650015	2995	2995	2995	2995	11
344	20231108	130300	94617070	3015	3010	3015	3010	734
345	20231108	130200	92405465	2990	3010	3010	2990	588
346	20231108	130100	90645275	2995	2995	2995	2995	1
347	20231108	130000	90642280	3010	3010	3010	3010	0
348	20231108	125900	90642280	3010	3010	3010	3010	0
349	20231108	125800	90642280	3010	3010	3010	3010	67
350	20231108	125700	90440610	3010	3010	3010	3010	0
351	20231108	125600	90440610	3010	2995	3010	2995	753
352	20231108	125500	88181350	2995	2995	2995	2995	0
353	20231108	125400	88181350	2995	2995	2995	2995	0
354	20231108	125300	88181350	2995	2995	2995	2995	10
355	20231108	125200	88151400	2990	2990	2990	2990	0
356	20231108	125100	88151400	2990	2990	2990	2990	26
357	20231108	125000	88073660	2995	2995	2995	2995	0
358	20231108	124900	88073660	2995	2995	2995	2995	0
359	20231108	124800	88073660	2995	2995	2995	2995	0
360	20231108	124700	88073660	2995	2995	2995	2995	0
361	20231108	124600	88073660	2995	2995	2995	2995	18
362	20231108	124500	88019750	2995	2995	2995	2995	0
363	20231108	124400	88019750	2995	2990	2995	2990	100
364	20231108	124300	87720745	2990	2990	2990	2990	0
365	20231108	124200	87720745	2990	2990	2990	2990	0
366	20231108	124100	87720745	2990	2990	2990	2990	0
367	20231108	124000	87720745	2990	2990	2990	2990	0
368	20231108	123900	87720745	2990	2990	2990	2990	0
369	20231108	123800	87720745	2990	2990	2990	2990	0
370	20231108	123700	87720745	2990	2990	2990	2990	0
371	20231108	123600	87720745	2990	2990	2990	2990	0
372	20231108	123500	87720745	2990	2990	2990	2990	46
373	20231108	123400	87583205	2995	2995	2995	2995	0
374	20231108	123300	87583205	2995	2995	2995	2995	0
375	20231108	123200	87583205	2995	2995	2995	2995	0
376	20231108	123100	87583205	2995	2995	2995	2995	100
377	20231108	123000	87283705	2995	2995	2995	2995	0
378	20231108	122900	87283705	2995	2995	2995	2995	0
379	20231108	122800	87283705	2995	2995	2995	2995	0
380	20231108	122700	87283705	2995	2995	2995	2995	105
381	20231108	122600	86969230	2995	2995	2995	2995	5
382	20231108	122500	86954255	2995	2995	2995	2995	10
383	20231108	122400	86924305	2995	2995	2995	2995	104
384	20231108	122300	86612825	2995	2995	2995	2995	0
385	20231108	122200	86612825	2995	2995	2995	2995	4
386	20231108	122100	86600845	2995	2995	2995	2995	0
387	20231108	122000	86600845	2995	2995	2995	2995	148
388	20231108	121900	86157585	2995	2995	2995	2995	1
389	20231108	121800	86154590	3000	3000	3000	3000	0
390	20231108	121700	86154590	3000	3000	3000	3000	15
391	20231108	121600	86109590	2995	2995	2995	2995	5
392	20231108	121500	86094615	2995	2995	2995	2995	0
393	20231108	121400	86094615	2995	2995	2995	2995	0
394	20231108	121300	86094615	2995	2995	2995	2995	0
395	20231108	121200	86094615	2995	2995	2995	2995	0
396	20231108	121100	86094615	2995	2995	2995	2995	3
397	20231108	121000	86085630	2995	2995	2995	2995	0
398	20231108	120900	86085630	2995	2995	2995	2995	0
399	20231108	120800	86085630	2995	2995	2995	2995	0
400	20231108	120700	86085630	2995	2995	2995	2995	0
401	20231108	120600	86085630	2995	2995	2995	2995	46
402	20231108	120500	85947860	2995	3000	3000	2995	2571
403	20231108	120400	78245110	3000	3000	3000	3000	0
404	20231108	120300	78245110	3000	3000	3000	3000	80
405	20231108	120200	78005110	3000	3000	3000	3000	0
406	20231108	120100	78005110	3000	3010	3010	3000	361
407	20231108	120000	76918550	3000	3000	3000	3000	0
408	20231108	115900	76918550	3000	3000	3000	3000	0
409	20231108	115800	76918550	3000	3000	3000	3000	3
410	20231108	115700	76909550	3000	3000	3000	3000	0
411	20231108	115600	76909550	3000	3000	3000	3000	0
412	20231108	115500	76909550	3000	3000	3000	3000	662
413	20231108	115400	74923550	3000	3000	3000	3000	383
414	20231108	115300	73774550	3000	3000	3000	3000	2
415	20231108	115200	73768550	2995	2995	2995	2995	50
416	20231108	115100	73618800	2995	2995	2995	2995	0
417	20231108	115000	73618800	2995	2995	2995	2995	0
418	20231108	114900	73618800	2995	2995	2995	2995	0
419	20231108	114800	73618800	2995	2995	2995	2995	0
420	20231108	114700	73618800	2995	2995	2995	2995	1
421	20231108	114600	73615805	3000	3000	3000	3000	10
422	20231108	114500	73585805	3000	3000	3000	3000	30
423	20231108	114400	73495805	3000	3000	3000	3000	20
424	20231108	114300	73435805	3000	3000	3000	3000	2562
425	20231108	114200	65749805	3000	3000	3000	3000	0
426	20231108	114100	65749805	3000	3000	3000	3000	0
427	20231108	114000	65749805	3000	3000	3000	3000	0
428	20231108	113900	65749805	3000	3000	3000	3000	0
429	20231108	113800	65749805	3000	3000	3000	3000	46
430	20231108	113700	65611805	3000	3000	3000	3000	0
431	20231108	113600	65611805	3000	3000	3000	3000	0
432	20231108	113500	65611805	3000	3000	3000	3000	14
433	20231108	113400	65569805	3000	3000	3000	3000	14
434	20231108	113300	65527805	3000	3000	3000	3000	114
435	20231108	113200	65185805	3000	3000	3000	3000	29
436	20231108	113100	65098805	3000	3005	3005	3000	12
437	20231108	113000	65062770	3005	3005	3005	3005	200
438	20231108	112900	64461770	2995	2995	2995	2995	2
439	20231108	112800	64455780	3000	3000	3000	3000	0
440	20231108	112700	64455780	3000	3000	3000	3000	0
441	20231108	112600	64455780	3000	3000	3000	3000	400
442	20231108	112500	63255780	3000	3000	3000	3000	0
443	20231108	112400	63255780	3000	3005	3005	3000	1000
444	20231108	112300	60255680	3005	3005	3005	3005	0
445	20231108	112200	60255680	3005	3005	3005	3005	0
446	20231108	112100	60255680	3005	3005	3005	3005	50
447	20231108	112000	60105430	3005	3005	3005	3005	0
448	20231108	111900	60105430	3005	3005	3005	3005	300
449	20231108	111800	59203930	3005	3005	3005	3005	50
450	20231108	111700	59053680	3005	3005	3005	3005	0
451	20231108	111600	59053680	3005	3005	3005	3005	50
452	20231108	111500	58903430	3005	3005	3005	3005	0
453	20231108	111400	58903430	3005	3005	3005	3005	49
454	20231108	111300	58756185	3010	3010	3010	3010	0
455	20231108	111200	58756185	3010	3010	3010	3010	0
456	20231108	111100	58756185	3010	3010	3010	3010	300
457	20231108	111000	57853185	3010	3010	3010	3010	200
458	20231108	110900	57251185	3005	3005	3005	3005	0
459	20231108	110800	57251185	3005	3005	3005	3005	0
460	20231108	110700	57251185	3005	3005	3005	3005	0
461	20231108	110600	57251185	3005	3005	3005	3005	0
462	20231108	110500	57251185	3005	3005	3005	3005	0
463	20231108	110400	57251185	3005	3005	3005	3005	30
464	20231108	110300	57161035	3005	3005	3005	3005	298
465	20231108	110200	56265545	3005	3005	3005	3005	5
466	20231108	110100	56250520	3005	3005	3005	3005	0
467	20231108	110000	56250520	3005	3005	3005	3005	0
468	20231108	105900	56250520	3005	3005	3005	3005	47
469	20231108	105800	56109285	3010	3010	3010	3010	0
470	20231108	105700	56109285	3010	3010	3010	3010	0
471	20231108	105600	56109285	3010	3015	3015	3010	117
472	20231108	105500	55757110	3010	3010	3010	3010	193
473	20231108	105400	55176180	3005	3005	3005	3005	0
474	20231108	105300	55176180	3005	3005	3005	3005	0
475	20231108	105200	55176180	3005	3010	3010	3005	2
476	20231108	105100	55170165	3005	3005	3005	3005	20
477	20231108	105000	55110065	3005	3010	3010	3005	49
478	20231108	104900	54962725	3005	3005	3005	3005	0
479	20231108	104800	54962725	3005	3005	3005	3005	70
480	20231108	104700	54752375	3005	3005	3005	3005	100
481	20231108	104600	54451875	3005	3005	3005	3005	0
482	20231108	104500	54451875	3005	3005	3005	3005	50
483	20231108	104400	54301625	3010	3010	3010	3010	0
484	20231108	104300	54301625	3010	3005	3010	3005	1011
485	20231108	104200	51259075	3005	3005	3005	3005	289
486	20231108	104100	50390630	3005	3005	3005	3005	7
487	20231108	104000	50369595	3000	3000	3000	3000	0
488	20231108	103900	50369595	3000	3000	3000	3000	0
489	20231108	103800	50369595	3000	3000	3000	3000	49
490	20231108	103700	50222595	3000	3000	3000	3000	1
491	20231108	103600	50219595	2995	2995	2995	2995	0
492	20231108	103500	50219595	2995	2995	2995	2995	0
493	20231108	103400	50219595	2995	2995	2995	2995	0
494	20231108	103300	50219595	2995	3000	3000	2995	370
495	20231108	103200	49111430	3005	3005	3005	3005	0
496	20231108	103100	49111430	3005	3005	3005	3005	0
497	20231108	103000	49111430	3005	3005	3005	3005	0
498	20231108	102900	49111430	3005	3005	3005	3005	4
499	20231108	102800	49099410	3005	3005	3005	3005	0
500	20231108	102700	49099410	3005	3005	3005	3005	0
501	20231108	102600	49099410	3005	3005	3005	3005	0
502	20231108	102500	49099410	3005	3005	3005	3005	0
503	20231108	102400	49099410	3005	3005	3005	3005	0
504	20231108	102300	49099410	3005	3005	3005	3005	0
505	20231108	102200	49099410	3005	3005	3005	3005	33
506	20231108	102100	49000245	3010	3010	3010	3010	0
507	20231108	102000	49000245	3010	3010	3010	3010	0
508	20231108	101900	49000245	3010	3010	3010	3010	0
509	20231108	101800	49000245	3010	3010	3010	3010	0
510	20231108	101700	49000245	3010	3010	3010	3010	515
511	20231108	101600	47450095	3010	3010	3010	3010	0
512	20231108	101500	47450095	3010	3010	3010	3010	235
513	20231108	101400	46742745	3010	3010	3010	3010	0
514	20231108	101300	46742745	3010	3010	3010	3010	10
515	20231108	101200	46712645	3010	3010	3010	3010	901
516	20231108	101100	44000635	3010	3005	3010	3005	320
517	20231108	101000	43038035	3000	2995	3000	2995	333
518	20231108	100900	42039060	2990	2990	2990	2990	0
519	20231108	100800	42039060	2990	2995	2995	2990	303
520	20231108	100700	41132090	2990	2995	2995	2990	515
521	20231108	100600	39590740	2995	2995	2995	2995	0
522	20231108	100500	39590740	2995	2995	2995	2995	20
523	20231108	100400	39530840	3000	3000	3000	3000	0
524	20231108	100300	39530840	3000	3000	3000	3000	2
525	20231108	100200	39524840	2995	2995	2995	2995	1
526	20231108	100100	39521845	2995	2995	2995	2995	192
527	20231108	100000	38946805	3000	3000	3000	3000	0
528	20231108	095900	38946805	3000	3000	3000	3000	0
529	20231108	095800	38946805	3000	3000	3000	3000	9
530	20231108	095700	38919805	3000	3000	3000	3000	1
531	20231108	095600	38916805	3005	3000	3005	3000	647
532	20231108	095500	36975305	3005	3005	3005	3005	338
533	20231108	095400	35959615	3010	3010	3010	3010	102
534	20231108	095300	35652595	3015	3015	3015	3015	995
535	20231108	095200	32652670	3010	3010	3010	3010	30
536	20231108	095100	32562370	3015	3015	3015	3015	0
537	20231108	095000	32562370	3015	3015	3015	3015	0
538	20231108	094900	32562370	3015	3015	3015	3015	2
539	20231108	094800	32556340	3015	3010	3015	3010	791
540	20231108	094700	30173225	3010	3010	3010	3010	106
541	20231108	094600	29854165	3010	3010	3010	3010	60
542	20231108	094500	29673565	3010	3010	3010	3010	96
543	20231108	094400	29384605	3010	3010	3010	3010	60
544	20231108	094300	29204005	3010	3010	3010	3010	0
545	20231108	094200	29204005	3010	3010	3010	3010	239
546	20231108	094100	28484615	3010	3010	3010	3010	0
547	20231108	094000	28484615	3010	3010	3010	3010	0
548	20231108	093900	28484615	3010	3010	3010	3010	5
549	20231108	093800	28469565	3010	3010	3010	3010	4
550	20231108	093700	28457525	3010	3010	3010	3005	17
551	20231108	093600	28406430	3005	3010	3010	3005	506
552	20231108	093500	26885650	3010	3010	3010	3010	164
553	20231108	093400	26392010	3010	3010	3010	3010	50
554	20231108	093300	26241510	3010	3010	3010	3010	2
555	20231108	093200	26235490	3010	3010	3010	3010	11
556	20231108	093100	26202380	3010	3010	3010	3005	17
557	20231108	093000	26151240	3015	3015	3015	3015	5
558	20231108	092900	26136165	3015	3010	3015	3010	204
559	20231108	092800	25522120	3010	3010	3010	3010	50
560	20231108	092700	25371620	3010	3010	3010	3010	2333
561	20231108	092600	18349290	3005	3005	3005	3005	672
562	20231108	092500	16329930	3000	3000	3000	3000	0
563	20231108	092400	16329930	3000	3000	3000	3000	22
564	20231108	092300	16263930	3000	3000	3000	3000	1760
565	20231108	092200	10983930	3000	3000	3000	3000	0
566	20231108	092100	10983930	3000	2995	3000	2995	1259
567	20231108	092000	7212890	2995	2995	2995	2995	40
568	20231108	091900	7093090	2990	2990	2990	2990	10
569	20231108	091800	7063190	2995	2995	2995	2995	359
570	20231108	091700	5987985	2995	2995	2995	2995	0
571	20231108	091600	5987985	2995	2995	2995	2995	0
572	20231108	091500	5987985	2995	3000	3000	2995	115
573	20231108	091400	5643535	2995	2995	2995	2995	43
574	20231108	091300	5514750	2990	2990	2990	2990	1
575	20231108	091200	5511760	2995	2995	2995	2995	12
576	20231108	091100	5475820	2995	2995	2995	2995	10
577	20231108	091000	5445870	3000	3000	3000	3000	33
578	20231108	090900	5346870	2995	2995	2995	2995	23
579	20231108	090800	5277985	2995	2995	2995	2995	30
580	20231108	090700	5188135	3000	3000	3000	3000	3
581	20231108	090600	5179135	3005	3005	3005	3005	0
582	20231108	090500	5179135	3005	3005	3005	3005	0
583	20231108	090400	5179135	3005	3005	3005	3005	0
584	20231108	090300	5179135	3005	2990	3005	2990	302
585	20231108	090200	4271850	3005	3005	3005	3005	0
586	20231108	090100	4271850	3005	3005	3005	3005	13
587	20231108	090000	4232785	3010	3005	3010	3005	1407