KissMeData/001780/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	183500	1167134185	2960	2960	2960	2960	7182
3	20231116	183400	1167134185	2960	2960	2960	2960	0
4	20231116	183300	1167134185	2960	2960	2960	2960	0
5	20231116	183200	1167134185	2960	2960	2960	2960	0
6	20231116	183100	1167134185	2960	2960	2960	2960	0
7	20231116	183000	1167134185	2960	2960	2960	2960	0
8	20231116	182900	1167134185	2960	2960	2960	2960	0
9	20231116	182800	1167134185	2960	2960	2960	2960	0
10	20231116	182700	1167134185	2960	2960	2960	2960	0
11	20231116	182600	1167134185	2960	2960	2960	2960	0
12	20231116	182500	1167134185	2960	2960	2960	2960	0
13	20231116	182400	1167134185	2960	2960	2960	2960	0
14	20231116	182300	1167134185	2960	2960	2960	2960	0
15	20231116	182200	1167134185	2960	2960	2960	2960	0
16	20231116	182100	1167134185	2960	2960	2960	2960	0
17	20231116	182000	1167134185	2960	2960	2960	2960	0
18	20231116	181900	1167134185	2960	2960	2960	2960	0
19	20231116	181800	1167134185	2960	2960	2960	2960	0
20	20231116	181700	1167134185	2960	2960	2960	2960	0
21	20231116	181600	1167134185	2960	2960	2960	2960	0
22	20231116	181500	1167134185	2960	2960	2960	2960	0
23	20231116	181400	1167134185	2960	2960	2960	2960	0
24	20231116	181300	1167134185	2960	2960	2960	2960	0
25	20231116	181200	1167134185	2960	2960	2960	2960	0
26	20231116	181100	1167134185	2960	2960	2960	2960	0
27	20231116	181000	1167134185	2960	2960	2960	2960	0
28	20231116	180900	1167134185	2960	2960	2960	2960	0
29	20231116	180800	1167134185	2960	2960	2960	2960	0
30	20231116	180700	1167134185	2960	2960	2960	2960	0
31	20231116	180600	1167134185	2960	2960	2960	2960	0
32	20231116	180500	1167134185	2960	2960	2960	2960	7182
33	20231116	180400	1167134185	2960	2960	2960	2960	0
34	20231116	180300	1167134185	2960	2960	2960	2960	0
35	20231116	180200	1167134185	2960	2960	2960	2960	0
36	20231116	180100	1167134185	2960	2960	2960	2960	0
37	20231116	180000	1167134185	2960	2960	2960	2960	0
38	20231116	175900	1167134185	2960	2960	2960	2960	0
39	20231116	175800	1167134185	2960	2960	2960	2960	0
40	20231116	175700	1167134185	2960	2960	2960	2960	0
41	20231116	175600	1167134185	2960	2960	2960	2960	0
42	20231116	175500	1167134185	2960	2960	2960	2960	0
43	20231116	175400	1167134185	2960	2960	2960	2960	0
44	20231116	175300	1167134185	2960	2960	2960	2960	0
45	20231116	175200	1167134185	2960	2960	2960	2960	0
46	20231116	175100	1167134185	2960	2960	2960	2960	0
47	20231116	175000	1167134185	2960	2960	2960	2960	0
48	20231116	174900	1167134185	2960	2960	2960	2960	0
49	20231116	174800	1167134185	2960	2960	2960	2960	0
50	20231116	174700	1167134185	2960	2960	2960	2960	0
51	20231116	174600	1167134185	2960	2960	2960	2960	0
52	20231116	174500	1167134185	2960	2960	2960	2960	0
53	20231116	174400	1167134185	2960	2960	2960	2960	0
54	20231116	174300	1167134185	2960	2960	2960	2960	0
55	20231116	174200	1167134185	2960	2960	2960	2960	0
56	20231116	174100	1167134185	2960	2960	2960	2960	0
57	20231116	174000	1167134185	2960	2960	2960	2960	0
58	20231116	173900	1167134185	2960	2960	2960	2960	0
59	20231116	173800	1167134185	2960	2960	2960	2960	0
60	20231116	173700	1167134185	2960	2960	2960	2960	0
61	20231116	173600	1167134185	2960	2960	2960	2960	0
62	20231116	173500	1167134185	2960	2960	2960	2960	7182
63	20231116	173400	1167134185	2960	2960	2960	2960	0
64	20231116	173300	1167134185	2960	2960	2960	2960	0
65	20231116	173200	1167134185	2960	2960	2960	2960	0
66	20231116	173100	1167134185	2960	2960	2960	2960	0
67	20231116	173000	1167134185	2960	2960	2960	2960	0
68	20231116	172900	1167134185	2960	2960	2960	2960	0
69	20231116	172800	1167134185	2960	2960	2960	2960	0
70	20231116	172700	1167134185	2960	2960	2960	2960	0
71	20231116	172600	1167134185	2960	2960	2960	2960	0
72	20231116	172500	1167134185	2960	2960	2960	2960	0
73	20231116	172400	1167134185	2960	2960	2960	2960	0
74	20231116	172300	1167134185	2960	2960	2960	2960	0
75	20231116	172200	1167134185	2960	2960	2960	2960	0
76	20231116	172100	1167134185	2960	2960	2960	2960	0
77	20231116	172000	1167134185	2960	2960	2960	2960	0
78	20231116	171900	1167134185	2960	2960	2960	2960	0
79	20231116	171800	1167134185	2960	2960	2960	2960	0
80	20231116	171700	1167134185	2960	2960	2960	2960	0
81	20231116	171600	1167134185	2960	2960	2960	2960	0
82	20231116	171500	1167134185	2960	2960	2960	2960	0
83	20231116	171400	1167134185	2960	2960	2960	2960	0
84	20231116	171300	1167134185	2960	2960	2960	2960	0
85	20231116	171200	1167134185	2960	2960	2960	2960	0
86	20231116	171100	1167134185	2960	2960	2960	2960	0
87	20231116	171000	1167134185	2960	2960	2960	2960	0
88	20231116	170900	1167134185	2960	2960	2960	2960	0
89	20231116	170800	1167134185	2960	2960	2960	2960	0
90	20231116	170700	1167134185	2960	2960	2960	2960	0
91	20231116	170600	1167134185	2960	2960	2960	2960	0
92	20231116	170500	1167134185	2960	2960	2960	2960	7182
93	20231116	170400	1167134185	2960	2960	2960	2960	0
94	20231116	170300	1167134185	2960	2960	2960	2960	0
95	20231116	170200	1167134185	2960	2960	2960	2960	0
96	20231116	170100	1167134185	2960	2960	2960	2960	0
97	20231116	170000	1167134185	2960	2960	2960	2960	0
98	20231116	165900	1167134185	2960	2960	2960	2960	0
99	20231116	165800	1167134185	2960	2960	2960	2960	0
100	20231116	165700	1167134185	2960	2960	2960	2960	0
101	20231116	165600	1167134185	2960	2960	2960	2960	0
102	20231116	165500	1167134185	2960	2960	2960	2960	0
103	20231116	165400	1167134185	2960	2960	2960	2960	0
104	20231116	165300	1167134185	2960	2960	2960	2960	0
105	20231116	165200	1167134185	2960	2960	2960	2960	0
106	20231116	165100	1167134185	2960	2960	2960	2960	0
107	20231116	165000	1167134185	2960	2960	2960	2960	0
108	20231116	164900	1167134185	2960	2960	2960	2960	0
109	20231116	164800	1167134185	2960	2960	2960	2960	0
110	20231116	164700	1167134185	2960	2960	2960	2960	0
111	20231116	164600	1167134185	2960	2960	2960	2960	0
112	20231116	164500	1167134185	2960	2960	2960	2960	0
113	20231116	164400	1167134185	2960	2960	2960	2960	0
114	20231116	164300	1167134185	2960	2960	2960	2960	0
115	20231116	164200	1167134185	2960	2960	2960	2960	0
116	20231116	164100	1167134185	2960	2960	2960	2960	0
117	20231116	164000	1167134185	2960	2960	2960	2960	0
118	20231116	163900	1167134185	2960	2960	2960	2960	0
119	20231116	163800	1167134185	2960	2960	2960	2960	0
120	20231116	163700	1167134185	2960	2960	2960	2960	0
121	20231116	163600	1167134185	2960	2960	2960	2960	0
122	20231116	163500	1167134185	2960	2960	2960	2960	7182
123	20231116	163400	1167134185	2960	2960	2960	2960	0
124	20231116	163300	1167134185	2960	2960	2960	2960	0
125	20231116	163200	1167134185	2960	2960	2960	2960	0
126	20231116	163100	1167134185	2960	2960	2960	2960	0
127	20231116	163000	1167134185	2960	2960	2960	2960	7182
128	20231116	162900	1145875465	2960	2960	2960	2960	0
129	20231116	162800	1145875465	2960	2960	2960	2960	0
130	20231116	162700	1145875465	2960	2960	2960	2960	0
131	20231116	162600	1145875465	2960	2960	2960	2960	0
132	20231116	162500	1145875465	2960	2960	2960	2960	0
133	20231116	162400	1145875465	2960	2960	2960	2960	0
134	20231116	162300	1145875465	2960	2960	2960	2960	0
135	20231116	162200	1145875465	2960	2960	2960	2960	0
136	20231116	162100	1145875465	2960	2960	2960	2960	0
137	20231116	162000	1145875465	2960	2960	2960	2960	0
138	20231116	161900	1145875465	2960	2960	2960	2950	2913
139	20231116	161800	1137254315	2960	2950	2960	2950	6613
140	20231116	161700	1117712735	2950	2950	2950	2950	468
141	20231116	161600	1116332135	2945	2945	2950	2945	208
142	20231116	161500	1115719395	2950	2950	2950	2950	0
143	20231116	161400	1115719395	2950	2950	2950	2945	454
144	20231116	161300	1114381865	2950	2945	2950	2945	212
145	20231116	161200	1113757465	2955	2955	2955	2955	0
146	20231116	161100	1113757465	2955	2950	2955	2945	2932
147	20231116	161000	1105119040	2955	2955	2955	2955	25
148	20231116	160900	1105045165	2950	2955	2955	2950	401
149	20231116	160800	1103862210	2955	2950	2955	2950	1007
150	20231116	160700	1100890990	2950	2945	2950	2945	740
151	20231116	160600	1098710990	2950	2950	2950	2950	0
152	20231116	160500	1098710990	2950	2950	2950	2950	1117
153	20231116	160400	1095415840	2955	2955	2955	2955	1245
154	20231116	160300	1091736865	2950	2950	2950	2950	1719
155	20231116	160200	1086665815	2950	2950	2950	2950	0
156	20231116	160100	1086665815	2950	2950	2950	2950	971
157	20231116	160000	1083801365	2950	2950	2950	2950	504
158	20231116	155900	1082314565	2950	2950	2950	2950	200
159	20231116	155800	1081724565	2950	2950	2955	2950	113
160	20231116	155700	1081391210	2950	2950	2955	2950	2289
161	20231116	155600	1074637220	2955	2955	2955	2955	1
162	20231116	155500	1074634265	2950	2955	2955	2950	5
163	20231116	155400	1074619495	2955	2955	2955	2955	2
164	20231116	155300	1074613585	2955	2955	2955	2955	20
165	20231116	155200	1074554485	2950	2955	2955	2950	3060
166	20231116	155100	1065527480	2955	2955	2955	2955	0
167	20231116	155000	1065527480	2955	2955	2955	2955	0
168	20231116	154900	1065527480	2955	2955	2955	2955	0
169	20231116	154800	1065527480	2955	2955	2955	2955	1
170	20231116	154700	1065524525	2950	2950	2950	2950	0
171	20231116	154600	1065524525	2950	2950	2950	2950	0
172	20231116	154500	1065524525	2950	2950	2950	2950	1
173	20231116	154400	1065521575	2955	2955	2955	2955	2
174	20231116	154300	1065515665	2955	2955	2955	2955	0
175	20231116	154200	1065515665	2955	2955	2955	2950	55
176	20231116	154100	1065353390	2955	2955	2955	2955	1
177	20231116	154000	1065350435	2950	2950	2950	2950	869
178	20231116	153900	1062786885	2955	2950	2955	2950	525
179	20231116	153800	1061237510	2950	2950	2950	2950	400
180	20231116	153700	1060057510	2955	2955	2955	2955	0
181	20231116	153600	1060057510	2955	2955	2955	2955	2
182	20231116	153500	1060051600	2955	2955	2955	2955	500
183	20231116	153400	1058574100	2955	2955	2955	2955	0
184	20231116	153300	1058574100	2955	2955	2955	2955	21
185	20231116	153200	1058512045	2950	2950	2950	2950	92
186	20231116	153100	1058240645	2955	2955	2955	2955	0
187	20231116	153000	1058240645	2955	2950	2955	2950	8
188	20231116	152900	1058217030	2955	2955	2955	2955	1
189	20231116	152800	1058214075	2945	2945	2955	2945	204
190	20231116	152700	1057613285	2950	2950	2950	2950	989
191	20231116	152600	1054695735	2950	2950	2950	2950	1246
192	20231116	152500	1051020035	2950	2945	2950	2945	4
193	20231116	152400	1051008250	2945	2945	2945	2945	5
194	20231116	152300	1050993525	2945	2955	2955	2945	619
195	20231116	152200	1049167380	2955	2955	2955	2955	0
196	20231116	152100	1049167380	2955	2950	2955	2950	456
197	20231116	152000	1047821400	2950	2955	2955	2950	399
198	20231116	151900	1046643855	2955	2945	2955	2945	4881
199	20231116	151800	1032249320	2945	2950	2950	2940	2288
200	20231116	151700	1025511320	2945	2950	2950	2945	357
201	20231116	151600	1024459845	2945	2950	2950	2945	403
202	20231116	151500	1023272910	2950	2950	2950	2950	49
203	20231116	151400	1023128360	2950	2950	2950	2945	3487
204	20231116	151300	1012857040	2945	2950	2950	2945	7866
205	20231116	151200	989657075	2955	2950	2955	2950	4348
206	20231116	151100	976830470	2955	2955	2955	2955	1645
207	20231116	151000	971969495	2950	2955	2955	2950	26
208	20231116	150900	971892790	2950	2955	2955	2950	48
209	20231116	150800	971751185	2950	2950	2950	2950	4520
210	20231116	150700	958417185	2950	2945	2950	2945	10112
211	20231116	150600	928620780	2945	2945	2945	2945	18
212	20231116	150500	928567770	2945	2945	2945	2945	608
213	20231116	150400	926777210	2945	2945	2945	2945	2208
214	20231116	150300	920274650	2940	2945	2945	2940	56
215	20231116	150200	920110005	2940	2945	2945	2940	6503
216	20231116	150100	900974885	2945	2945	2945	2945	28
217	20231116	150000	900892425	2945	2945	2945	2945	35
218	20231116	145900	900789350	2945	2945	2945	2945	539
219	20231116	145800	899201995	2940	2940	2945	2940	725
220	20231116	145700	897067390	2935	2935	2935	2935	0
221	20231116	145600	897067390	2935	2935	2935	2935	500
222	20231116	145500	895599890	2945	2935	2945	2935	50
223	20231116	145400	895453040	2935	2945	2945	2935	1597
224	20231116	145300	890758925	2945	2945	2945	2945	10
225	20231116	145200	890729475	2945	2945	2945	2945	374
226	20231116	145100	889628045	2945	2945	2945	2945	2012
227	20231116	145000	883702705	2945	2945	2945	2945	0
228	20231116	144900	883702705	2945	2945	2945	2945	2
229	20231116	144800	883696815	2945	2945	2945	2945	2
230	20231116	144700	883690925	2945	2940	2945	2940	145
231	20231116	144600	883264405	2945	2945	2945	2945	2000
232	20231116	144500	877374405	2940	2945	2945	2940	3411
233	20231116	144400	867340000	2945	2945	2945	2945	1906
234	20231116	144300	861726830	2945	2945	2945	2945	148
235	20231116	144200	861290970	2945	2945	2945	2945	4161
236	20231116	144100	849036825	2945	2950	2950	2945	2360
237	20231116	144000	842086620	2945	2945	2945	2945	2
238	20231116	143900	842080730	2945	2945	2945	2945	0
239	20231116	143800	842080730	2945	2945	2945	2945	2053
240	20231116	143700	836034645	2945	2945	2945	2945	100
241	20231116	143600	835740145	2945	2945	2945	2945	1195
242	20231116	143500	832220870	2945	2945	2945	2945	35
243	20231116	143400	832117795	2940	2945	2945	2940	416
244	20231116	143300	830894690	2940	2940	2945	2940	12
245	20231116	143200	830859385	2940	2940	2945	2940	621
246	20231116	143100	829031075	2935	2935	2935	2935	36
247	20231116	143000	828925415	2935	2935	2935	2935	833
248	20231116	142900	826480560	2935	2940	2945	2935	2514
249	20231116	142800	819098360	2940	2945	2945	2940	2305
250	20231116	142700	812321495	2945	2945	2945	2945	3
251	20231116	142600	812312660	2945	2945	2945	2945	650
252	20231116	142500	810398410	2940	2945	2945	2940	106
253	20231116	142400	810086270	2945	2945	2945	2945	1020
254	20231116	142300	807082370	2940	2940	2940	2940	62
255	20231116	142200	806900090	2945	2950	2950	2945	200
256	20231116	142100	806310590	2950	2945	2950	2945	1220
257	20231116	142000	802711840	2945	2945	2950	2945	2121
258	20231116	141900	796465225	2945	2950	2950	2945	474
259	20231116	141800	795066930	2950	2950	2950	2950	2851
260	20231116	141700	786656480	2950	2945	2950	2945	11175
261	20231116	141600	753726525	2945	2945	2945	2945	1
262	20231116	141500	753723580	2940	2940	2945	2940	4030
263	20231116	141400	741875375	2945	2945	2945	2945	0
264	20231116	141300	741875375	2945	2945	2945	2945	100
265	20231116	141200	741580875	2945	2945	2945	2945	12
266	20231116	141100	741545535	2940	2945	2945	2940	227
267	20231116	141000	740877520	2945	2940	2945	2940	211
268	20231116	140900	740256640	2940	2940	2940	2940	20
269	20231116	140800	740197840	2945	2945	2945	2940	6014
270	20231116	140700	722508110	2945	2945	2945	2940	3636
271	20231116	140600	711800740	2950	2945	2950	2945	5165
272	20231116	140500	696589650	2945	2950	2950	2945	106
273	20231116	140400	696277045	2950	2940	2950	2935	12335
274	20231116	140300	659989330	2935	2940	2940	2935	413
275	20231116	140200	658775510	2935	2935	2935	2935	0
276	20231116	140100	658775510	2935	2935	2935	2935	1454
277	20231116	140000	654508020	2935	2935	2935	2935	500
278	20231116	135900	653040520	2935	2930	2935	2930	2860
279	20231116	135800	644660695	2930	2935	2935	2930	1873
280	20231116	135700	639171580	2935	2935	2935	2935	155
281	20231116	135600	638716655	2935	2935	2935	2935	51
282	20231116	135500	638566970	2930	2930	2930	2930	0
283	20231116	135400	638566970	2930	2935	2935	2930	600
284	20231116	135300	636808470	2940	2940	2940	2940	0
285	20231116	135200	636808470	2940	2935	2940	2930	118
286	20231116	135100	636462575	2935	2935	2935	2935	12
287	20231116	135000	636427355	2935	2930	2935	2930	1084
288	20231116	134900	633245820	2930	2930	2930	2930	0
289	20231116	134800	633245820	2930	2930	2930	2930	100
290	20231116	134700	632952820	2935	2935	2935	2935	0
291	20231116	134600	632952820	2935	2935	2935	2935	250
292	20231116	134500	632219070	2935	2935	2935	2930	1199
293	20231116	134400	628703000	2935	2935	2935	2935	1000
294	20231116	134300	625768000	2935	2935	2935	2935	0
295	20231116	134200	625768000	2935	2935	2935	2935	5
296	20231116	134100	625753325	2935	2935	2935	2935	3
297	20231116	134000	625744520	2935	2930	2935	2930	402
298	20231116	133900	624566655	2930	2930	2930	2930	0
299	20231116	133800	624566655	2930	2930	2930	2930	207
300	20231116	133700	623960145	2930	2930	2930	2930	823
301	20231116	133600	621548755	2935	2935	2935	2935	100
302	20231116	133500	621255255	2935	2935	2935	2935	0
303	20231116	133400	621255255	2935	2935	2935	2935	0
304	20231116	133300	621255255	2935	2935	2935	2935	1
305	20231116	133200	621252320	2930	2930	2930	2930	791
306	20231116	133100	618934690	2930	2930	2930	2930	400
307	20231116	133000	617762690	2935	2935	2935	2935	1600
308	20231116	132900	613066690	2930	2935	2935	2930	700
309	20231116	132800	611012690	2930	2930	2930	2930	0
310	20231116	132700	611012690	2930	2935	2935	2930	252
311	20231116	132600	610274150	2935	2935	2935	2935	0
312	20231116	132500	610274150	2935	2935	2935	2935	491
313	20231116	132400	608833065	2935	2935	2935	2935	97
314	20231116	132300	608548370	2935	2935	2935	2935	10
315	20231116	132200	608519020	2935	2935	2935	2935	0
316	20231116	132100	608519020	2935	2935	2935	2935	0
317	20231116	132000	608519020	2935	2930	2935	2930	606
318	20231116	131900	606741440	2930	2930	2930	2930	350
319	20231116	131800	605715940	2930	2930	2930	2930	0
320	20231116	131700	605715940	2930	2930	2930	2930	0
321	20231116	131600	605715940	2930	2930	2930	2930	341
322	20231116	131500	604716810	2930	2930	2935	2930	256
323	20231116	131400	603966230	2935	2935	2935	2935	0
324	20231116	131300	603966230	2935	2935	2935	2935	10
325	20231116	131200	603936880	2930	2935	2935	2930	532
326	20231116	131100	602377600	2935	2935	2935	2935	1
327	20231116	131000	602374665	2940	2935	2940	2935	120
328	20231116	130900	602021965	2940	2940	2940	2940	1
329	20231116	130800	602019025	2940	2940	2940	2940	3
330	20231116	130700	602010205	2930	2930	2930	2930	0
331	20231116	130600	602010205	2930	2935	2935	2930	372
332	20231116	130500	600918745	2935	2935	2935	2935	143
333	20231116	130400	600499040	2935	2935	2935	2935	307
334	20231116	130300	599597995	2935	2935	2935	2935	0
335	20231116	130200	599597995	2935	2935	2935	2935	30
336	20231116	130100	599509945	2935	2935	2935	2935	458
337	20231116	130000	598165715	2935	2935	2935	2935	1309
338	20231116	125900	594323800	2935	2935	2935	2935	1496
339	20231116	125800	589933040	2930	2930	2930	2930	0
340	20231116	125700	589933040	2930	2930	2935	2930	2131
341	20231116	125600	583689205	2925	2925	2925	2925	0
342	20231116	125500	583689205	2925	2925	2925	2925	50
343	20231116	125400	583542955	2925	2925	2925	2925	0
344	20231116	125300	583542955	2925	2925	2925	2925	76
345	20231116	125200	583320655	2925	2925	2925	2925	691
346	20231116	125100	581299480	2925	2925	2925	2925	1
347	20231116	125000	581296555	2925	2925	2925	2925	0
348	20231116	124900	581296555	2925	2920	2925	2920	151
349	20231116	124800	580854955	2925	2925	2925	2925	1
350	20231116	124700	580852030	2915	2915	2915	2915	0
351	20231116	124600	580852030	2915	2915	2915	2915	686
352	20231116	124500	578852340	2915	2915	2915	2915	0
353	20231116	124400	578852340	2915	2920	2920	2915	1554
354	20231116	124300	574315860	2920	2920	2920	2920	3
355	20231116	124200	574307100	2920	2920	2920	2920	99
356	20231116	124100	574018020	2920	2925	2925	2920	725
357	20231116	124000	571899965	2925	2925	2930	2925	1743
358	20231116	123900	566801685	2925	2930	2930	2925	1682
359	20231116	123800	561881815	2925	2925	2925	2925	262
360	20231116	123700	561115465	2930	2930	2930	2930	673
361	20231116	123600	559143575	2930	2930	2930	2930	0
362	20231116	123500	559143575	2930	2930	2930	2930	300
363	20231116	123400	558264575	2935	2940	2940	2935	72
364	20231116	123300	558053220	2935	2935	2935	2935	552
365	20231116	123200	556433100	2935	2930	2935	2930	1462
366	20231116	123100	552149435	2930	2930	2930	2930	4
367	20231116	123000	552137715	2935	2930	2935	2930	2
368	20231116	122900	552131850	2935	2935	2935	2935	75
369	20231116	122800	551911725	2935	2935	2935	2935	20
370	20231116	122700	551853025	2930	2930	2930	2930	453
371	20231116	122600	550525735	2935	2935	2935	2935	0
372	20231116	122500	550525735	2935	2930	2935	2930	365
373	20231116	122400	549456280	2930	2930	2930	2930	230
374	20231116	122300	548782380	2930	2930	2930	2930	1750
375	20231116	122200	543654880	2930	2930	2930	2930	196
376	20231116	122100	543080600	2935	2935	2935	2935	0
377	20231116	122000	543080600	2935	2935	2935	2935	0
378	20231116	121900	543080600	2935	2935	2935	2935	100
379	20231116	121800	542787100	2935	2935	2935	2935	841
380	20231116	121700	540318765	2940	2940	2940	2940	5
381	20231116	121600	540304065	2940	2940	2940	2940	369
382	20231116	121500	539219205	2940	2940	2940	2940	1698
383	20231116	121400	534227085	2940	2940	2940	2940	300
384	20231116	121300	533345085	2940	2935	2940	2935	1157
385	20231116	121200	529945280	2940	2940	2940	2940	1040
386	20231116	121100	526887680	2940	2940	2940	2940	0
387	20231116	121000	526887680	2940	2940	2940	2940	575
388	20231116	120900	525197180	2940	2940	2940	2935	2648
389	20231116	120800	517416450	2940	2940	2940	2940	148
390	20231116	120700	516981330	2945	2940	2945	2940	501
391	20231116	120600	515506885	2950	2950	2950	2950	272
392	20231116	120500	514704485	2945	2940	2945	2940	2042
393	20231116	120400	508691000	2940	2940	2940	2940	1000
394	20231116	120300	505751000	2940	2940	2940	2940	0
395	20231116	120200	505751000	2940	2940	2940	2940	1
396	20231116	120100	505748060	2935	2935	2935	2935	865
397	20231116	120000	503209285	2940	2940	2940	2940	0
398	20231116	115900	503209285	2940	2940	2940	2940	86
399	20231116	115800	502956445	2940	2945	2945	2940	172
400	20231116	115700	502450760	2945	2945	2945	2945	152
401	20231116	115600	502003120	2945	2935	2945	2935	398
402	20231116	115500	500833245	2930	2940	2945	2930	11050
403	20231116	115400	468376890	2940	2940	2945	2940	2197
404	20231116	115300	461910420	2945	2945	2945	2940	666
405	20231116	115200	459952190	2945	2940	2945	2940	1706
406	20231116	115100	454936535	2940	2940	2940	2940	0
407	20231116	115000	454936535	2940	2940	2940	2940	240
408	20231116	114900	454230935	2945	2945	2945	2945	6033
409	20231116	114800	436463750	2945	2945	2945	2945	453
410	20231116	114700	435129665	2940	2940	2940	2940	530
411	20231116	114600	433571465	2940	2945	2945	2940	261
412	20231116	114500	432803560	2950	2945	2950	2945	8038
413	20231116	114400	409102720	2940	2940	2940	2940	4735
414	20231116	114300	395181820	2940	2940	2940	2935	1191
415	20231116	114200	391680285	2935	2935	2940	2935	6265
416	20231116	114100	373270140	2935	2935	2935	2935	13
417	20231116	114000	373231985	2935	2935	2935	2935	2407
418	20231116	113900	366167440	2935	2930	2935	2930	2842
419	20231116	113800	357828670	2930	2935	2935	2930	700
420	20231116	113700	355776670	2935	2930	2935	2925	1684
421	20231116	113600	350842680	2930	2925	2930	2925	8111
422	20231116	113500	327091890	2925	2925	2925	2925	260
423	20231116	113400	326331390	2925	2920	2925	2920	305
424	20231116	113300	325439785	2925	2920	2925	2920	13
425	20231116	113200	325401815	2915	2915	2920	2915	7648
426	20231116	113100	303085960	2920	2915	2920	2915	2415
427	20231116	113000	296046230	2915	2915	2915	2915	110
428	20231116	112900	295725580	2915	2915	2915	2915	11
429	20231116	112800	295693515	2915	2915	2915	2915	918
430	20231116	112700	293017545	2915	2915	2915	2915	309
431	20231116	112600	292116810	2915	2915	2915	2915	120
432	20231116	112500	291767010	2915	2915	2915	2915	799
433	20231116	112400	289437925	2905	2915	2915	2905	250
434	20231116	112300	288709675	2915	2915	2915	2915	0
435	20231116	112200	288709675	2915	2915	2915	2915	0
436	20231116	112100	288709675	2915	2910	2915	2910	1767
437	20231116	112000	283567700	2900	2900	2900	2900	0
438	20231116	111900	283567700	2900	2910	2910	2900	580
439	20231116	111800	281885400	2910	2910	2910	2910	67
440	20231116	111700	281690430	2910	2905	2910	2905	9652
441	20231116	111600	253615250	2900	2900	2900	2900	0
442	20231116	111500	253615250	2900	2900	2900	2900	304
443	20231116	111400	252733650	2900	2900	2900	2900	120
444	20231116	111300	252385650	2900	2900	2900	2900	848
445	20231116	111200	249926450	2900	2900	2900	2900	200
446	20231116	111100	249346450	2900	2900	2900	2900	5
447	20231116	111000	249331950	2900	2900	2900	2900	355
448	20231116	110900	248302450	2900	2900	2900	2900	91
449	20231116	110800	248038550	2900	2900	2900	2900	1
450	20231116	110700	248035650	2900	2900	2900	2900	373
451	20231116	110600	246953950	2905	2905	2905	2905	0
452	20231116	110500	246953950	2905	2905	2905	2905	91
453	20231116	110400	246689595	2905	2905	2905	2905	3000
454	20231116	110300	237974595	2900	2900	2900	2900	368
455	20231116	110200	236907395	2905	2905	2905	2905	50
456	20231116	110100	236762145	2900	2900	2900	2900	42
457	20231116	110000	236640345	2900	2900	2900	2900	1969
458	20231116	105900	230930245	2900	2900	2900	2900	0
459	20231116	105800	230930245	2900	2900	2900	2900	415
460	20231116	105700	229726745	2900	2905	2905	2900	248
461	20231116	105600	229007045	2905	2905	2905	2900	126
462	20231116	105500	228641270	2905	2905	2905	2900	368
463	20231116	105400	227573220	2900	2900	2900	2900	1
464	20231116	105300	227570320	2900	2900	2900	2900	1372
465	20231116	105200	223591520	2900	2900	2900	2900	40
466	20231116	105100	223475520	2900	2900	2900	2900	1473
467	20231116	105000	219203820	2900	2900	2900	2900	300
468	20231116	104900	218333820	2895	2900	2900	2895	1440
469	20231116	104800	214157855	2900	2895	2900	2895	1721
470	20231116	104700	209175555	2895	2895	2895	2895	714
471	20231116	104600	207108525	2895	2895	2895	2895	0
472	20231116	104500	207108525	2895	2895	2895	2895	26
473	20231116	104400	207033255	2895	2900	2900	2895	40
474	20231116	104300	206917305	2895	2895	2895	2895	100
475	20231116	104200	206627805	2895	2895	2895	2895	5
476	20231116	104100	206613330	2895	2895	2895	2895	1872
477	20231116	104000	201193890	2895	2895	2895	2895	29
478	20231116	103900	201109935	2895	2895	2895	2895	51
479	20231116	103800	200962290	2890	2895	2895	2890	2161
480	20231116	103700	194709355	2900	2900	2900	2900	0
481	20231116	103600	194709355	2900	2900	2900	2900	28
482	20231116	103500	194628155	2900	2900	2905	2900	75
483	20231116	103400	194410650	2900	2905	2905	2900	2177
484	20231116	103300	188097295	2905	2905	2905	2905	2
485	20231116	103200	188091485	2905	2900	2905	2900	2425
486	20231116	103100	181058980	2895	2900	2900	2895	2632
487	20231116	103000	173431180	2905	2905	2905	2900	9486
488	20231116	102900	145902335	2905	2905	2905	2905	113
489	20231116	102800	145574070	2905	2910	2910	2905	108
490	20231116	102700	145260100	2910	2910	2910	2910	0
491	20231116	102600	145260100	2910	2910	2910	2910	10
492	20231116	102500	145231000	2910	2905	2910	2905	916
493	20231116	102400	142570005	2900	2910	2910	2900	2059
494	20231116	102300	136587125	2910	2905	2910	2905	1200
495	20231116	102200	133096125	2910	2900	2910	2900	342
496	20231116	102100	132104010	2905	2905	2905	2900	3177
497	20231116	102000	122879670	2910	2910	2910	2905	54
498	20231116	101900	122722540	2910	2910	2910	2910	504
499	20231116	101800	121255900	2910	2910	2910	2910	858
500	20231116	101700	118759120	2910	2910	2910	2910	1
501	20231116	101600	118756210	2910	2905	2910	2900	681
502	20231116	101500	116775525	2905	2905	2910	2905	2877
503	20231116	101400	108403725	2905	2900	2905	2900	1082
504	20231116	101300	105260770	2900	2905	2905	2900	8
505	20231116	101200	105237535	2905	2900	2905	2895	107
506	20231116	101100	104927505	2900	2910	2910	2900	3892
507	20231116	101000	93602795	2910	2915	2915	2900	1448
508	20231116	100900	89399970	2895	2915	2915	2895	753
509	20231116	100800	87213365	2915	2915	2915	2895	369
510	20231116	100700	86137870	2915	2910	2915	2890	3187
511	20231116	100600	76878725	2910	2910	2910	2900	1168
512	20231116	100500	73491465	2900	2890	2900	2880	2095
513	20231116	100400	67427495	2875	2875	2875	2875	0
514	20231116	100300	67427495	2875	2875	2875	2875	321
515	20231116	100200	66504620	2870	2870	2870	2865	435
516	20231116	100100	65257090	2865	2875	2875	2865	4412
517	20231116	100000	52595570	2880	2910	2910	2880	18189