KissMeData/005360/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	184400	237931320	2930	2930	2930	2930	807
3	20231110	184300	237931320	2930	2930	2930	2930	0
4	20231110	184200	237931320	2930	2930	2930	2930	0
5	20231110	184100	237931320	2930	2930	2930	2930	0
6	20231110	184000	237931320	2930	2930	2930	2930	0
7	20231110	183900	237931320	2930	2930	2930	2930	0
8	20231110	183800	237931320	2930	2930	2930	2930	0
9	20231110	183700	237931320	2930	2930	2930	2930	0
10	20231110	183600	237931320	2930	2930	2930	2930	0
11	20231110	183500	237931320	2930	2930	2930	2930	0
12	20231110	183400	237931320	2930	2930	2930	2930	0
13	20231110	183300	237931320	2930	2930	2930	2930	0
14	20231110	183200	237931320	2930	2930	2930	2930	0
15	20231110	183100	237931320	2930	2930	2930	2930	0
16	20231110	183000	237931320	2930	2930	2930	2930	0
17	20231110	182900	237931320	2930	2930	2930	2930	0
18	20231110	182800	237931320	2930	2930	2930	2930	0
19	20231110	182700	237931320	2930	2930	2930	2930	0
20	20231110	182600	237931320	2930	2930	2930	2930	0
21	20231110	182500	237931320	2930	2930	2930	2930	0
22	20231110	182400	237931320	2930	2930	2930	2930	0
23	20231110	182300	237931320	2930	2930	2930	2930	0
24	20231110	182200	237931320	2930	2930	2930	2930	0
25	20231110	182100	237931320	2930	2930	2930	2930	0
26	20231110	182000	237931320	2930	2930	2930	2930	0
27	20231110	181900	237931320	2930	2930	2930	2930	0
28	20231110	181800	237931320	2930	2930	2930	2930	0
29	20231110	181700	237931320	2930	2930	2930	2930	0
30	20231110	181600	237931320	2930	2930	2930	2930	0
31	20231110	181500	237931320	2930	2930	2930	2930	0
32	20231110	181400	237931320	2930	2930	2930	2930	807
33	20231110	181300	237931320	2930	2930	2930	2930	0
34	20231110	181200	237931320	2930	2930	2930	2930	0
35	20231110	181100	237931320	2930	2930	2930	2930	0
36	20231110	181000	237931320	2930	2930	2930	2930	0
37	20231110	180900	237931320	2930	2930	2930	2930	0
38	20231110	180800	237931320	2930	2930	2930	2930	0
39	20231110	180700	237931320	2930	2930	2930	2930	0
40	20231110	180600	237931320	2930	2930	2930	2930	0
41	20231110	180500	237931320	2930	2930	2930	2930	0
42	20231110	180400	237931320	2930	2930	2930	2930	0
43	20231110	180300	237931320	2930	2930	2930	2930	0
44	20231110	180200	237931320	2930	2930	2930	2930	0
45	20231110	180100	237931320	2930	2930	2930	2930	0
46	20231110	180000	237931320	2930	2930	2930	2930	0
47	20231110	175900	237931320	2930	2930	2930	2930	0
48	20231110	175800	237931320	2930	2930	2930	2930	0
49	20231110	175700	237931320	2930	2930	2930	2930	0
50	20231110	175600	237931320	2930	2930	2930	2930	0
51	20231110	175500	237931320	2930	2930	2930	2930	0
52	20231110	175400	237931320	2930	2930	2930	2930	0
53	20231110	175300	237931320	2930	2930	2930	2930	0
54	20231110	175200	237931320	2930	2930	2930	2930	0
55	20231110	175100	237931320	2930	2930	2930	2930	0
56	20231110	175000	237931320	2930	2930	2930	2930	0
57	20231110	174900	237931320	2930	2930	2930	2930	0
58	20231110	174800	237931320	2930	2930	2930	2930	0
59	20231110	174700	237931320	2930	2930	2930	2930	0
60	20231110	174600	237931320	2930	2930	2930	2930	0
61	20231110	174500	237931320	2930	2930	2930	2930	0
62	20231110	174400	237931320	2930	2930	2930	2930	807
63	20231110	174300	237931320	2930	2930	2930	2930	0
64	20231110	174200	237931320	2930	2930	2930	2930	0
65	20231110	174100	237931320	2930	2930	2930	2930	0
66	20231110	174000	237931320	2930	2930	2930	2930	0
67	20231110	173900	237931320	2930	2930	2930	2930	0
68	20231110	173800	237931320	2930	2930	2930	2930	0
69	20231110	173700	237931320	2930	2930	2930	2930	0
70	20231110	173600	237931320	2930	2930	2930	2930	0
71	20231110	173500	237931320	2930	2930	2930	2930	0
72	20231110	173400	237931320	2930	2930	2930	2930	0
73	20231110	173300	237931320	2930	2930	2930	2930	0
74	20231110	173200	237931320	2930	2930	2930	2930	0
75	20231110	173100	237931320	2930	2930	2930	2930	0
76	20231110	173000	237931320	2930	2930	2930	2930	0
77	20231110	172900	237931320	2930	2930	2930	2930	0
78	20231110	172800	237931320	2930	2930	2930	2930	0
79	20231110	172700	237931320	2930	2930	2930	2930	0
80	20231110	172600	237931320	2930	2930	2930	2930	0
81	20231110	172500	237931320	2930	2930	2930	2930	0
82	20231110	172400	237931320	2930	2930	2930	2930	0
83	20231110	172300	237931320	2930	2930	2930	2930	0
84	20231110	172200	237931320	2930	2930	2930	2930	0
85	20231110	172100	237931320	2930	2930	2930	2930	0
86	20231110	172000	237931320	2930	2930	2930	2930	0
87	20231110	171900	237931320	2930	2930	2930	2930	0
88	20231110	171800	237931320	2930	2930	2930	2930	0
89	20231110	171700	237931320	2930	2930	2930	2930	0
90	20231110	171600	237931320	2930	2930	2930	2930	0
91	20231110	171500	237931320	2930	2930	2930	2930	0
92	20231110	171400	237931320	2930	2930	2930	2930	807
93	20231110	171300	237931320	2930	2930	2930	2930	0
94	20231110	171200	237931320	2930	2930	2930	2930	0
95	20231110	171100	237931320	2930	2930	2930	2930	0
96	20231110	171000	237931320	2930	2930	2930	2930	0
97	20231110	170900	237931320	2930	2930	2930	2930	0
98	20231110	170800	237931320	2930	2930	2930	2930	0
99	20231110	170700	237931320	2930	2930	2930	2930	0
100	20231110	170600	237931320	2930	2930	2930	2930	0
101	20231110	170500	237931320	2930	2930	2930	2930	0
102	20231110	170400	237931320	2930	2930	2930	2930	0
103	20231110	170300	237931320	2930	2930	2930	2930	0
104	20231110	170200	237931320	2930	2930	2930	2930	0
105	20231110	170100	237931320	2930	2930	2930	2930	0
106	20231110	170000	237931320	2930	2930	2930	2930	0
107	20231110	165900	237931320	2930	2930	2930	2930	0
108	20231110	165800	237931320	2930	2930	2930	2930	0
109	20231110	165700	237931320	2930	2930	2930	2930	0
110	20231110	165600	237931320	2930	2930	2930	2930	0
111	20231110	165500	237931320	2930	2930	2930	2930	0
112	20231110	165400	237931320	2930	2930	2930	2930	0
113	20231110	165300	237931320	2930	2930	2930	2930	0
114	20231110	165200	237931320	2930	2930	2930	2930	0
115	20231110	165100	237931320	2930	2930	2930	2930	0
116	20231110	165000	237931320	2930	2930	2930	2930	0
117	20231110	164900	237931320	2930	2930	2930	2930	0
118	20231110	164800	237931320	2930	2930	2930	2930	0
119	20231110	164700	237931320	2930	2930	2930	2930	0
120	20231110	164600	237931320	2930	2930	2930	2930	0
121	20231110	164500	237931320	2930	2930	2930	2930	0
122	20231110	164400	237931320	2930	2930	2930	2930	807
123	20231110	164300	237931320	2930	2930	2930	2930	0
124	20231110	164200	237931320	2930	2930	2930	2930	0
125	20231110	164100	237931320	2930	2930	2930	2930	0
126	20231110	164000	237931320	2930	2930	2930	2930	0
127	20231110	163900	237931320	2930	2930	2930	2930	0
128	20231110	163800	237931320	2930	2930	2930	2930	0
129	20231110	163700	237931320	2930	2930	2930	2930	0
130	20231110	163600	237931320	2930	2930	2930	2930	0
131	20231110	163500	237931320	2930	2930	2930	2930	0
132	20231110	163400	237931320	2930	2930	2930	2930	0
133	20231110	163300	237931320	2930	2930	2930	2930	0
134	20231110	163200	237931320	2930	2930	2930	2930	0
135	20231110	163100	237931320	2930	2930	2930	2930	0
136	20231110	163000	237931320	2930	2930	2930	2930	0
137	20231110	162900	237931320	2930	2930	2930	2930	0
138	20231110	162800	237931320	2930	2930	2930	2930	0
139	20231110	162700	237931320	2930	2930	2930	2930	0
140	20231110	162600	237931320	2930	2930	2930	2930	0
141	20231110	162500	237931320	2930	2930	2930	2930	0
142	20231110	162400	237931320	2930	2930	2930	2930	0
143	20231110	162300	237931320	2930	2930	2930	2930	0
144	20231110	162200	237931320	2930	2930	2930	2930	0
145	20231110	162100	237931320	2930	2930	2930	2930	0
146	20231110	162000	237931320	2930	2930	2930	2930	0
147	20231110	161900	237931320	2930	2930	2930	2930	0
148	20231110	161800	237931320	2930	2930	2930	2930	0
149	20231110	161700	237931320	2930	2930	2930	2930	0
150	20231110	161600	237931320	2930	2930	2930	2930	0
151	20231110	161500	237931320	2930	2930	2930	2930	0
152	20231110	161400	237931320	2930	2930	2930	2930	807
153	20231110	161300	237931320	2930	2930	2930	2930	0
154	20231110	161200	237931320	2930	2930	2930	2930	0
155	20231110	161100	237931320	2930	2930	2930	2930	0
156	20231110	161000	237931320	2930	2930	2930	2930	0
157	20231110	160900	237931320	2930	2930	2930	2930	0
158	20231110	160800	237931320	2930	2930	2930	2930	0
159	20231110	160700	237931320	2930	2930	2930	2930	0
160	20231110	160600	237931320	2930	2930	2930	2930	0
161	20231110	160500	237931320	2930	2930	2930	2930	0
162	20231110	160400	237931320	2930	2930	2930	2930	0
163	20231110	160300	237931320	2930	2930	2930	2930	0
164	20231110	160200	237931320	2930	2930	2930	2930	0
165	20231110	160100	237931320	2930	2930	2930	2930	0
166	20231110	160000	237931320	2930	2930	2930	2930	0
167	20231110	155900	237931320	2930	2930	2930	2930	0
168	20231110	155800	237931320	2930	2930	2930	2930	0
169	20231110	155700	237931320	2930	2930	2930	2930	0
170	20231110	155600	237931320	2930	2930	2930	2930	0
171	20231110	155500	237931320	2930	2930	2930	2930	0
172	20231110	155400	237931320	2930	2930	2930	2930	0
173	20231110	155300	237931320	2930	2930	2930	2930	0
174	20231110	155200	237931320	2930	2930	2930	2930	0
175	20231110	155100	237931320	2930	2930	2930	2930	0
176	20231110	155000	237931320	2930	2930	2930	2930	0
177	20231110	154900	237931320	2930	2930	2930	2930	0
178	20231110	154800	237931320	2930	2930	2930	2930	0
179	20231110	154700	237931320	2930	2930	2930	2930	0
180	20231110	154600	237931320	2930	2930	2930	2930	0
181	20231110	154500	237931320	2930	2930	2930	2930	0
182	20231110	154400	237931320	2930	2930	2930	2930	807
183	20231110	154300	237931320	2930	2930	2930	2930	0
184	20231110	154200	237931320	2930	2930	2930	2930	0
185	20231110	154100	237931320	2930	2930	2930	2930	0
186	20231110	154000	237931320	2930	2930	2930	2930	0
187	20231110	153900	237931320	2930	2930	2930	2930	0
188	20231110	153800	237931320	2930	2930	2930	2930	0
189	20231110	153700	237931320	2930	2930	2930	2930	0
190	20231110	153600	237931320	2930	2930	2930	2930	0
191	20231110	153500	237931320	2930	2930	2930	2930	0
192	20231110	153400	237931320	2930	2930	2930	2930	0
193	20231110	153300	237931320	2930	2930	2930	2930	0
194	20231110	153200	237931320	2930	2930	2930	2930	0
195	20231110	153100	237931320	2930	2930	2930	2930	0
196	20231110	153000	237931320	2930	2930	2930	2930	807
197	20231110	152900	235566810	2915	2915	2915	2915	0
198	20231110	152800	235566810	2915	2915	2915	2915	0
199	20231110	152700	235566810	2915	2915	2915	2915	0
200	20231110	152600	235566810	2915	2915	2915	2915	0
201	20231110	152500	235566810	2915	2915	2915	2915	0
202	20231110	152400	235566810	2915	2915	2915	2915	0
203	20231110	152300	235566810	2915	2915	2915	2915	0
204	20231110	152200	235566810	2915	2915	2915	2915	0
205	20231110	152100	235566810	2915	2915	2915	2915	0
206	20231110	152000	235566810	2915	2915	2915	2915	0
207	20231110	151900	235566810	2915	2915	2915	2915	60
208	20231110	151800	235391910	2915	2915	2915	2915	151
209	20231110	151700	234951745	2915	2915	2915	2915	513
210	20231110	151600	233456350	2925	2915	2925	2915	114
211	20231110	151500	233124020	2910	2920	2920	2910	836
212	20231110	151400	230682950	2925	2925	2925	2925	1
213	20231110	151300	230680025	2910	2910	2910	2910	0
214	20231110	151200	230680025	2910	2910	2910	2910	0
215	20231110	151100	230680025	2910	2910	2910	2910	0
216	20231110	151000	230680025	2910	2910	2910	2910	0
217	20231110	150900	230680025	2910	2915	2915	2910	161
218	20231110	150800	230211060	2910	2910	2910	2910	0
219	20231110	150700	230211060	2910	2915	2915	2910	1044
220	20231110	150600	227172955	2915	2915	2915	2910	1400
221	20231110	150500	223096940	2930	2930	2930	2930	0
222	20231110	150400	223096940	2930	2930	2930	2930	0
223	20231110	150300	223096940	2930	2910	2930	2910	1604
224	20231110	150200	218429220	2910	2910	2910	2910	463
225	20231110	150100	217081890	2910	2910	2910	2910	536
226	20231110	150000	215522130	2915	2915	2915	2915	0
227	20231110	145900	215522130	2915	2915	2915	2915	2928
228	20231110	145800	206987010	2920	2920	2920	2920	156
229	20231110	145700	206531490	2915	2915	2915	2915	0
230	20231110	145600	206531490	2915	2915	2915	2915	0
231	20231110	145500	206531490	2915	2920	2920	2915	1215
232	20231110	145400	202988960	2920	2920	2920	2920	500
233	20231110	145300	201528960	2935	2935	2935	2935	0
234	20231110	145200	201528960	2935	2935	2935	2935	0
235	20231110	145100	201528960	2935	2935	2935	2935	1
236	20231110	145000	201526025	2920	2920	2920	2920	0
237	20231110	144900	201526025	2920	2920	2920	2920	0
238	20231110	144800	201526025	2920	2920	2920	2920	1
239	20231110	144700	201523105	2915	2915	2915	2915	0
240	20231110	144600	201523105	2915	2915	2915	2915	0
241	20231110	144500	201523105	2915	2915	2915	2915	0
242	20231110	144400	201523105	2915	2915	2915	2915	0
243	20231110	144300	201523105	2915	2920	2920	2915	414
244	20231110	144200	200314800	2925	2925	2925	2925	0
245	20231110	144100	200314800	2925	2925	2925	2925	0
246	20231110	144000	200314800	2925	2925	2925	2925	0
247	20231110	143900	200314800	2925	2925	2925	2925	0
248	20231110	143800	200314800	2925	2925	2925	2925	44
249	20231110	143700	200186100	2925	2925	2925	2925	0
250	20231110	143600	200186100	2925	2925	2925	2925	100
251	20231110	143500	199893600	2925	2925	2925	2925	3
252	20231110	143400	199884825	2930	2930	2930	2930	1
253	20231110	143300	199881895	2925	2925	2925	2925	0
254	20231110	143200	199881895	2925	2925	2925	2925	0
255	20231110	143100	199881895	2925	2925	2925	2925	0
256	20231110	143000	199881895	2925	2925	2925	2925	0
257	20231110	142900	199881895	2925	2925	2925	2925	0
258	20231110	142800	199881895	2925	2930	2930	2925	16
259	20231110	142700	199835085	2930	2930	2930	2930	120
260	20231110	142600	199483485	2930	2930	2930	2930	0
261	20231110	142500	199483485	2930	2930	2930	2930	0
262	20231110	142400	199483485	2930	2930	2930	2930	0
263	20231110	142300	199483485	2930	2930	2930	2930	156
264	20231110	142200	199026405	2930	2930	2930	2930	0
265	20231110	142100	199026405	2930	2930	2930	2930	462
266	20231110	142000	197672745	2920	2920	2920	2920	38
267	20231110	141900	197561785	2930	2930	2930	2930	0
268	20231110	141800	197561785	2930	2930	2930	2930	102
269	20231110	141700	197262925	2930	2930	2930	2930	500
270	20231110	141600	195797925	2915	2915	2915	2915	0
271	20231110	141500	195797925	2915	2915	2915	2915	0
272	20231110	141400	195797925	2915	2915	2915	2915	0
273	20231110	141300	195797925	2915	2915	2915	2915	0
274	20231110	141200	195797925	2915	2915	2915	2915	0
275	20231110	141100	195797925	2915	2920	2920	2915	80
276	20231110	141000	195564720	2915	2915	2915	2915	0
277	20231110	140900	195564720	2915	2915	2915	2915	0
278	20231110	140800	195564720	2915	2915	2915	2915	0
279	20231110	140700	195564720	2915	2915	2915	2915	5
280	20231110	140600	195550145	2915	2915	2915	2915	0
281	20231110	140500	195550145	2915	2915	2915	2915	0
282	20231110	140400	195550145	2915	2915	2915	2915	0
283	20231110	140300	195550145	2915	2915	2915	2915	0
284	20231110	140200	195550145	2915	2915	2915	2915	0
285	20231110	140100	195550145	2915	2915	2915	2915	2
286	20231110	140000	195544315	2915	2930	2930	2915	499
287	20231110	135900	194089710	2935	2935	2935	2935	4
288	20231110	135800	194077970	2915	2915	2915	2915	500
289	20231110	135700	192620470	2915	2915	2915	2915	0
290	20231110	135600	192620470	2915	2915	2915	2915	2000
291	20231110	135500	186790470	2915	2915	2915	2915	0
292	20231110	135400	186790470	2915	2915	2915	2915	114
293	20231110	135300	186458160	2915	2925	2925	2915	1121
294	20231110	135200	183188235	2925	2925	2925	2925	0
295	20231110	135100	183188235	2925	2925	2925	2925	0
296	20231110	135000	183188235	2925	2925	2925	2925	0
297	20231110	134900	183188235	2925	2925	2925	2925	0
298	20231110	134800	183188235	2925	2925	2925	2925	0
299	20231110	134700	183188235	2925	2925	2925	2925	0
300	20231110	134600	183188235	2925	2925	2925	2925	0
301	20231110	134500	183188235	2925	2925	2925	2925	4
302	20231110	134400	183176535	2925	2925	2925	2925	0
303	20231110	134300	183176535	2925	2925	2925	2925	0
304	20231110	134200	183176535	2925	2925	2925	2925	0
305	20231110	134100	183176535	2925	2925	2925	2925	100
306	20231110	134000	182884035	2930	2930	2930	2930	100
307	20231110	133900	182591035	2930	2930	2930	2930	10
308	20231110	133800	182561735	2915	2915	2915	2915	500
309	20231110	133700	181104235	2915	2915	2915	2915	500
310	20231110	133600	179646735	2915	2930	2930	2915	1004
311	20231110	133500	176720015	2915	2915	2915	2915	0
312	20231110	133400	176720015	2915	2915	2915	2915	1000
313	20231110	133300	173805015	2915	2915	2915	2915	0
314	20231110	133200	173805015	2915	2915	2915	2915	0
315	20231110	133100	173805015	2915	2915	2915	2915	0
316	20231110	133000	173805015	2915	2915	2915	2915	2000
317	20231110	132900	167975015	2910	2910	2910	2910	0
318	20231110	132800	167975015	2910	2910	2910	2910	0
319	20231110	132700	167975015	2910	2910	2910	2910	0
320	20231110	132600	167975015	2910	2910	2910	2910	0
321	20231110	132500	167975015	2910	2910	2910	2910	0
322	20231110	132400	167975015	2910	2910	2910	2910	0
323	20231110	132300	167975015	2910	2915	2915	2910	3746
324	20231110	132200	157068305	2915	2915	2915	2915	0
325	20231110	132100	157068305	2915	2915	2915	2915	185
326	20231110	132000	156529030	2915	2915	2915	2915	46
327	20231110	131900	156394940	2915	2915	2915	2915	57
328	20231110	131800	156228785	2915	2915	2915	2915	110
329	20231110	131700	155908135	2915	2915	2915	2915	0
330	20231110	131600	155908135	2915	2920	2920	2915	2276
331	20231110	131500	149273590	2920	2920	2920	2920	0
332	20231110	131400	149273590	2920	2920	2920	2920	632
333	20231110	131300	147428150	2920	2925	2925	2920	479
334	20231110	131200	146027765	2920	2920	2920	2920	115
335	20231110	131100	145691965	2920	2920	2920	2920	63
336	20231110	131000	145508005	2920	2920	2920	2920	70
337	20231110	130900	145303605	2920	2920	2920	2920	78
338	20231110	130800	145075845	2930	2930	2930	2930	0
339	20231110	130700	145075845	2930	2930	2930	2930	30
340	20231110	130600	144987945	2930	2930	2930	2930	0
341	20231110	130500	144987945	2930	2930	2930	2930	1
342	20231110	130400	144985015	2930	2930	2930	2930	0
343	20231110	130300	144985015	2930	2930	2930	2930	0
344	20231110	130200	144985015	2930	2930	2930	2930	0
345	20231110	130100	144985015	2930	2930	2930	2930	1
346	20231110	130000	144982085	2930	2930	2930	2930	0
347	20231110	125900	144982085	2930	2930	2930	2930	0
348	20231110	125800	144982085	2930	2930	2930	2930	0
349	20231110	125700	144982085	2930	2930	2930	2930	0
350	20231110	125600	144982085	2930	2930	2930	2930	0
351	20231110	125500	144982085	2930	2930	2930	2930	0
352	20231110	125400	144982085	2930	2930	2930	2930	0
353	20231110	125300	144982085	2930	2930	2930	2930	0
354	20231110	125200	144982085	2930	2930	2930	2930	0
355	20231110	125100	144982085	2930	2930	2930	2930	6
356	20231110	125000	144964505	2930	2930	2930	2930	0
357	20231110	124900	144964505	2930	2930	2930	2930	0
358	20231110	124800	144964505	2930	2930	2930	2930	80
359	20231110	124700	144730105	2930	2930	2930	2930	0
360	20231110	124600	144730105	2930	2930	2930	2930	0
361	20231110	124500	144730105	2930	2930	2930	2930	0
362	20231110	124400	144730105	2930	2930	2930	2930	0
363	20231110	124300	144730105	2930	2930	2930	2930	1000
364	20231110	124200	141800105	2920	2920	2920	2920	0
365	20231110	124100	141800105	2920	2925	2925	2920	610
366	20231110	124000	140018900	2925	2925	2925	2925	0
367	20231110	123900	140018900	2925	2925	2925	2925	10
368	20231110	123800	139989650	2920	2920	2920	2920	400
369	20231110	123700	138821650	2925	2925	2925	2925	105
370	20231110	123600	138514525	2925	2925	2925	2925	10
371	20231110	123500	138485275	2925	2925	2925	2925	11
372	20231110	123400	138453100	2920	2920	2920	2920	0
373	20231110	123300	138453100	2920	2920	2920	2920	0
374	20231110	123200	138453100	2920	2920	2920	2920	0
375	20231110	123100	138453100	2920	2920	2920	2920	2030
376	20231110	123000	132525500	2920	2920	2920	2920	0
377	20231110	122900	132525500	2920	2920	2920	2920	0
378	20231110	122800	132525500	2920	2920	2920	2920	230
379	20231110	122700	131853900	2920	2920	2920	2920	0
380	20231110	122600	131853900	2920	2920	2920	2920	6500
381	20231110	122500	112873900	2925	2925	2925	2925	19
382	20231110	122400	112818325	2925	2925	2925	2925	152
383	20231110	122300	112373725	2925	2925	2925	2925	0
384	20231110	122200	112373725	2925	2925	2925	2925	0
385	20231110	122100	112373725	2925	2925	2925	2925	0
386	20231110	122000	112373725	2925	2925	2925	2925	0
387	20231110	121900	112373725	2925	2925	2925	2925	0
388	20231110	121800	112373725	2925	2925	2925	2925	1
389	20231110	121700	112370800	2930	2930	2930	2930	0
390	20231110	121600	112370800	2930	2930	2930	2930	0
391	20231110	121500	112370800	2930	2930	2930	2930	5
392	20231110	121400	112356150	2930	2930	2930	2930	10
393	20231110	121300	112326850	2930	2930	2930	2930	50
394	20231110	121200	112180350	2940	2940	2940	2940	0
395	20231110	121100	112180350	2940	2940	2940	2940	10
396	20231110	121000	112150950	2940	2940	2940	2940	14
397	20231110	120900	112109790	2940	2940	2940	2940	20
398	20231110	120800	112050990	2940	2940	2940	2940	0
399	20231110	120700	112050990	2940	2940	2940	2940	0
400	20231110	120600	112050990	2940	2940	2940	2940	0
401	20231110	120500	112050990	2940	2940	2940	2940	0
402	20231110	120400	112050990	2940	2940	2940	2940	0
403	20231110	120300	112050990	2940	2930	2940	2930	30
404	20231110	120200	111962980	2930	2925	2930	2925	1734
405	20231110	120100	106887985	2930	2930	2930	2930	0
406	20231110	120000	106887985	2930	2930	2930	2930	84
407	20231110	115900	106641865	2940	2940	2940	2940	2
408	20231110	115800	106635985	2940	2940	2940	2940	0
409	20231110	115700	106635985	2940	2940	2940	2940	0
410	20231110	115600	106635985	2940	2940	2940	2940	0
411	20231110	115500	106635985	2940	2940	2940	2940	0
412	20231110	115400	106635985	2940	2940	2940	2940	0
413	20231110	115300	106635985	2940	2940	2940	2940	0
414	20231110	115200	106635985	2940	2940	2940	2940	0
415	20231110	115100	106635985	2940	2940	2940	2940	0
416	20231110	115000	106635985	2940	2940	2940	2940	2
417	20231110	114900	106630105	2940	2940	2940	2940	0
418	20231110	114800	106630105	2940	2940	2940	2940	0
419	20231110	114700	106630105	2940	2940	2940	2940	1
420	20231110	114600	106627165	2940	2940	2940	2940	9
421	20231110	114500	106600705	2930	2930	2930	2930	100
422	20231110	114400	106307705	2930	2930	2930	2930	0
423	20231110	114300	106307705	2930	2930	2930	2930	0
424	20231110	114200	106307705	2930	2930	2930	2930	0
425	20231110	114100	106307705	2930	2930	2930	2930	0
426	20231110	114000	106307705	2930	2930	2930	2930	0
427	20231110	113900	106307705	2930	2930	2930	2930	0
428	20231110	113800	106307705	2930	2930	2930	2930	0
429	20231110	113700	106307705	2930	2930	2930	2930	0
430	20231110	113600	106307705	2930	2930	2930	2930	0
431	20231110	113500	106307705	2930	2930	2930	2930	0
432	20231110	113400	106307705	2930	2930	2930	2930	142
433	20231110	113300	105891645	2930	2930	2930	2930	49
434	20231110	113200	105748075	2930	2930	2930	2930	1
435	20231110	113100	105745145	2925	2925	2925	2925	0
436	20231110	113000	105745145	2925	2925	2925	2925	2
437	20231110	112900	105739295	2920	2920	2920	2920	0
438	20231110	112800	105739295	2920	2920	2920	2920	0
439	20231110	112700	105739295	2920	2920	2920	2920	0
440	20231110	112600	105739295	2920	2920	2920	2920	0
441	20231110	112500	105739295	2920	2920	2920	2920	0
442	20231110	112400	105739295	2920	2920	2920	2920	0
443	20231110	112300	105739295	2920	2920	2920	2920	0
444	20231110	112200	105739295	2920	2925	2925	2920	1630
445	20231110	112100	100976355	2930	2930	2930	2930	0
446	20231110	112000	100976355	2930	2935	2935	2930	528
447	20231110	111900	99429215	2940	2940	2940	2940	0
448	20231110	111800	99429215	2940	2940	2940	2940	10
449	20231110	111700	99399815	2940	2940	2940	2940	10
450	20231110	111600	99370415	2940	2940	2940	2940	0
451	20231110	111500	99370415	2940	2940	2940	2940	0
452	20231110	111400	99370415	2940	2940	2940	2940	0
453	20231110	111300	99370415	2940	2940	2940	2940	0
454	20231110	111200	99370415	2940	2940	2940	2940	0
455	20231110	111100	99370415	2940	2940	2940	2940	613
456	20231110	111000	97568195	2930	2930	2930	2930	0
457	20231110	110900	97568195	2930	2930	2930	2930	0
458	20231110	110800	97568195	2930	2930	2930	2930	0
459	20231110	110700	97568195	2930	2930	2930	2930	0
460	20231110	110600	97568195	2930	2930	2930	2930	87
461	20231110	110500	97313285	2930	2930	2930	2930	20
462	20231110	110400	97254685	2930	2930	2930	2930	0
463	20231110	110300	97254685	2930	2930	2930	2930	100
464	20231110	110200	96961685	2930	2930	2930	2930	0
465	20231110	110100	96961685	2930	2930	2930	2930	1
466	20231110	110000	96958755	2930	2930	2930	2930	0
467	20231110	105900	96958755	2930	2930	2930	2930	0
468	20231110	105800	96958755	2930	2930	2930	2930	0
469	20231110	105700	96958755	2930	2930	2930	2930	0
470	20231110	105600	96958755	2930	2930	2930	2930	256
471	20231110	105500	96208675	2945	2945	2945	2945	0
472	20231110	105400	96208675	2945	2945	2945	2945	0
473	20231110	105300	96208675	2945	2945	2945	2945	0
474	20231110	105200	96208675	2945	2945	2945	2945	0
475	20231110	105100	96208675	2945	2945	2945	2945	0
476	20231110	105000	96208675	2945	2945	2945	2945	5
477	20231110	104900	96193950	2945	2945	2945	2945	0
478	20231110	104800	96193950	2945	2945	2945	2945	2
479	20231110	104700	96188060	2930	2930	2930	2930	83
480	20231110	104600	95944870	2950	2950	2950	2950	0
481	20231110	104500	95944870	2950	2950	2950	2950	0
482	20231110	104400	95944870	2950	2950	2950	2950	0
483	20231110	104300	95944870	2950	2930	2950	2930	694
484	20231110	104200	93911010	2930	2930	2930	2930	20
485	20231110	104100	93852410	2930	2925	2930	2925	3001
486	20231110	104000	85059885	2925	2925	2925	2925	1
487	20231110	103900	85056960	2925	2925	2925	2925	10
488	20231110	103800	85027710	2920	2920	2920	2920	0
489	20231110	103700	85027710	2920	2920	2920	2920	0
490	20231110	103600	85027710	2920	2925	2925	2920	155
491	20231110	103500	84575060	2925	2925	2925	2925	0
492	20231110	103400	84575060	2925	2925	2925	2925	1000
493	20231110	103300	81650060	2915	2915	2915	2915	1011
494	20231110	103200	78702995	2915	2915	2915	2915	0
495	20231110	103100	78702995	2915	2915	2915	2915	61
496	20231110	103000	78525180	2915	2915	2915	2915	0
497	20231110	102900	78525180	2915	2915	2915	2915	221
498	20231110	102800	77880965	2915	2915	2915	2915	0
499	20231110	102700	77880965	2915	2915	2915	2915	0
500	20231110	102600	77880965	2915	2915	2915	2915	183
501	20231110	102500	77347520	2915	2915	2915	2915	0
502	20231110	102400	77347520	2915	2915	2915	2910	357
503	20231110	102300	76308170	2920	2920	2920	2920	200
504	20231110	102200	75724170	2915	2920	2920	2915	251
505	20231110	102100	74992455	2925	2925	2925	2925	1
506	20231110	102000	74989530	2920	2920	2920	2920	100
507	20231110	101900	74697530	2920	2920	2920	2915	394
508	20231110	101800	73548050	2920	2920	2920	2920	156
509	20231110	101700	73092530	2920	2920	2920	2920	102
510	20231110	101600	72794690	2920	2920	2920	2920	1
511	20231110	101500	72791770	2920	2920	2920	2920	182
512	20231110	101400	72260330	2920	2925	2925	2920	338
513	20231110	101300	71273365	2930	2930	2930	2930	0
514	20231110	101200	71273365	2930	2930	2930	2930	0
515	20231110	101100	71273365	2930	2930	2930	2930	0
516	20231110	101000	71273365	2930	2930	2930	2930	500
517	20231110	100900	69808365	2930	2930	2930	2930	1
518	20231110	100800	69805435	2935	2935	2935	2935	0
519	20231110	100700	69805435	2935	2935	2935	2935	0
520	20231110	100600	69805435	2935	2935	2935	2935	0
521	20231110	100500	69805435	2935	2935	2935	2935	1
522	20231110	100400	69802500	2925	2925	2925	2925	0
523	20231110	100300	69802500	2925	2925	2925	2925	21
524	20231110	100200	69741075	2940	2940	2940	2940	0
525	20231110	100100	69741075	2940	2940	2940	2940	0
526	20231110	100000	69741075	2940	2940	2940	2930	10
527	20231110	095900	69711685	2955	2955	2955	2955	0
528	20231110	095800	69711685	2955	2930	2955	2930	35
529	20231110	095700	69608820	2930	2930	2930	2930	0
530	20231110	095600	69608820	2930	2930	2930	2930	0
531	20231110	095500	69608820	2930	2930	2930	2930	0
532	20231110	095400	69608820	2930	2930	2930	2930	0
533	20231110	095300	69608820	2930	2920	2930	2920	504
534	20231110	095200	68132210	2915	2915	2915	2915	1568
535	20231110	095100	63561490	2915	2915	2915	2915	156
536	20231110	095000	63106750	2915	2915	2915	2915	15
537	20231110	094900	63063025	2915	2915	2915	2915	25
538	20231110	094800	62990150	2915	2915	2915	2915	155
539	20231110	094700	62538325	2915	2915	2915	2915	7
540	20231110	094600	62517920	2915	2915	2915	2915	510
541	20231110	094500	61031270	2915	2915	2915	2915	0
542	20231110	094400	61031270	2915	2915	2915	2910	461
543	20231110	094300	59688305	2915	2915	2915	2915	10
544	20231110	094200	59659155	2915	2915	2915	2910	275
545	20231110	094100	58858390	2915	2915	2915	2915	167
546	20231110	094000	58371585	2915	2915	2915	2915	12
547	20231110	093900	58336605	2915	2915	2915	2915	11
548	20231110	093800	58304540	2915	2920	2920	2915	1356
549	20231110	093700	54351745	2920	2920	2920	2920	1233
550	20231110	093600	50751385	2930	2930	2930	2930	1
551	20231110	093500	50748455	2930	2930	2930	2930	1
552	20231110	093400	50745525	2915	2925	2925	2915	486
553	20231110	093300	49328070	2930	2930	2930	2930	4
554	20231110	093200	49316350	2930	2930	2930	2930	4
555	20231110	093100	49304630	2930	2930	2930	2930	85
556	20231110	093000	49055580	2930	2915	2930	2915	57
557	20231110	092900	48889410	2915	2925	2925	2915	2184
558	20231110	092800	42513455	2920	2925	2925	2920	266
559	20231110	092700	41736640	2925	2925	2925	2925	2
560	20231110	092600	41730790	2925	2925	2925	2925	359
561	20231110	092500	40680715	2925	2935	2935	2925	1867
562	20231110	092400	35213705	2935	2935	2935	2935	150
563	20231110	092300	34773455	2930	2935	2935	2930	22
564	20231110	092200	34708935	2935	2935	2935	2935	105
565	20231110	092100	34400760	2930	2930	2930	2930	0
566	20231110	092000	34400760	2930	2930	2930	2925	1099
567	20231110	091900	31180855	2935	2940	2940	2935	1116
568	20231110	091800	27905390	2940	2945	2945	2940	11
569	20231110	091700	27873000	2945	2950	2950	2940	1162
570	20231110	091600	24454080	2950	2950	2950	2950	0
571	20231110	091500	24454080	2950	2950	2950	2945	1517
572	20231110	091400	19982975	2950	2950	2950	2950	0
573	20231110	091300	19982975	2950	2950	2950	2950	0
574	20231110	091200	19982975	2950	2950	2950	2950	431
575	20231110	091100	18711525	2950	2950	2950	2950	0
576	20231110	091000	18711525	2950	2950	2950	2950	2737
577	20231110	090900	10637375	2950	2950	2950	2950	818
578	20231110	090800	8224275	2955	2955	2955	2955	5
579	20231110	090700	8209500	2960	2960	2960	2960	0
580	20231110	090600	8209500	2960	2960	2960	2960	421
581	20231110	090500	6963340	2960	2960	2960	2960	199
582	20231110	090400	6374300	2960	2960	2960	2960	138
583	20231110	090300	5965820	2945	2945	2945	2940	224
584	20231110	090200	5306605	2945	2950	2950	2945	303
585	20231110	090100	4414020	2950	2950	2950	2950	738
586	20231110	090000	2236920	2955	2970	2970	2955	756