KissMeData/003080/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183900	172214670	2850	2850	2850	2850	1702
3	20231106	183800	172214670	2850	2850	2850	2850	0
4	20231106	183700	172214670	2850	2850	2850	2850	0
5	20231106	183600	172214670	2850	2850	2850	2850	0
6	20231106	183500	172214670	2850	2850	2850	2850	0
7	20231106	183400	172214670	2850	2850	2850	2850	0
8	20231106	183300	172214670	2850	2850	2850	2850	0
9	20231106	183200	172214670	2850	2850	2850	2850	0
10	20231106	183100	172214670	2850	2850	2850	2850	0
11	20231106	183000	172214670	2850	2850	2850	2850	0
12	20231106	182900	172214670	2850	2850	2850	2850	0
13	20231106	182800	172214670	2850	2850	2850	2850	0
14	20231106	182700	172214670	2850	2850	2850	2850	0
15	20231106	182600	172214670	2850	2850	2850	2850	0
16	20231106	182500	172214670	2850	2850	2850	2850	0
17	20231106	182400	172214670	2850	2850	2850	2850	0
18	20231106	182300	172214670	2850	2850	2850	2850	0
19	20231106	182200	172214670	2850	2850	2850	2850	0
20	20231106	182100	172214670	2850	2850	2850	2850	0
21	20231106	182000	172214670	2850	2850	2850	2850	0
22	20231106	181900	172214670	2850	2850	2850	2850	0
23	20231106	181800	172214670	2850	2850	2850	2850	0
24	20231106	181700	172214670	2850	2850	2850	2850	0
25	20231106	181600	172214670	2850	2850	2850	2850	0
26	20231106	181500	172214670	2850	2850	2850	2850	0
27	20231106	181400	172214670	2850	2850	2850	2850	0
28	20231106	181300	172214670	2850	2850	2850	2850	0
29	20231106	181200	172214670	2850	2850	2850	2850	0
30	20231106	181100	172214670	2850	2850	2850	2850	0
31	20231106	181000	172214670	2850	2850	2850	2850	0
32	20231106	180900	172214670	2850	2850	2850	2850	1702
33	20231106	180800	172214670	2850	2850	2850	2850	0
34	20231106	180700	172214670	2850	2850	2850	2850	0
35	20231106	180600	172214670	2850	2850	2850	2850	0
36	20231106	180500	172214670	2850	2850	2850	2850	0
37	20231106	180400	172214670	2850	2850	2850	2850	0
38	20231106	180300	172214670	2850	2850	2850	2850	0
39	20231106	180200	172214670	2850	2850	2850	2850	0
40	20231106	180100	172214670	2850	2850	2850	2850	0
41	20231106	180000	172214670	2850	2850	2850	2850	0
42	20231106	175900	172214670	2850	2850	2850	2850	0
43	20231106	175800	172214670	2850	2850	2850	2850	0
44	20231106	175700	172214670	2850	2850	2850	2850	0
45	20231106	175600	172214670	2850	2850	2850	2850	0
46	20231106	175500	172214670	2850	2850	2850	2850	0
47	20231106	175400	172214670	2850	2850	2850	2850	0
48	20231106	175300	172214670	2850	2850	2850	2850	0
49	20231106	175200	172214670	2850	2850	2850	2850	0
50	20231106	175100	172214670	2850	2850	2850	2850	0
51	20231106	175000	172214670	2850	2850	2850	2850	0
52	20231106	174900	172214670	2850	2850	2850	2850	0
53	20231106	174800	172214670	2850	2850	2850	2850	0
54	20231106	174700	172214670	2850	2850	2850	2850	0
55	20231106	174600	172214670	2850	2850	2850	2850	0
56	20231106	174500	172214670	2850	2850	2850	2850	0
57	20231106	174400	172214670	2850	2850	2850	2850	0
58	20231106	174300	172214670	2850	2850	2850	2850	0
59	20231106	174200	172214670	2850	2850	2850	2850	0
60	20231106	174100	172214670	2850	2850	2850	2850	0
61	20231106	174000	172214670	2850	2850	2850	2850	0
62	20231106	173900	172214670	2850	2850	2850	2850	1702
63	20231106	173800	172214670	2850	2850	2850	2850	0
64	20231106	173700	172214670	2850	2850	2850	2850	0
65	20231106	173600	172214670	2850	2850	2850	2850	0
66	20231106	173500	172214670	2850	2850	2850	2850	0
67	20231106	173400	172214670	2850	2850	2850	2850	0
68	20231106	173300	172214670	2850	2850	2850	2850	0
69	20231106	173200	172214670	2850	2850	2850	2850	0
70	20231106	173100	172214670	2850	2850	2850	2850	0
71	20231106	173000	172214670	2850	2850	2850	2850	0
72	20231106	172900	172214670	2850	2850	2850	2850	0
73	20231106	172800	172214670	2850	2850	2850	2850	0
74	20231106	172700	172214670	2850	2850	2850	2850	0
75	20231106	172600	172214670	2850	2850	2850	2850	0
76	20231106	172500	172214670	2850	2850	2850	2850	0
77	20231106	172400	172214670	2850	2850	2850	2850	0
78	20231106	172300	172214670	2850	2850	2850	2850	0
79	20231106	172200	172214670	2850	2850	2850	2850	0
80	20231106	172100	172214670	2850	2850	2850	2850	0
81	20231106	172000	172214670	2850	2850	2850	2850	0
82	20231106	171900	172214670	2850	2850	2850	2850	0
83	20231106	171800	172214670	2850	2850	2850	2850	0
84	20231106	171700	172214670	2850	2850	2850	2850	0
85	20231106	171600	172214670	2850	2850	2850	2850	0
86	20231106	171500	172214670	2850	2850	2850	2850	0
87	20231106	171400	172214670	2850	2850	2850	2850	0
88	20231106	171300	172214670	2850	2850	2850	2850	0
89	20231106	171200	172214670	2850	2850	2850	2850	0
90	20231106	171100	172214670	2850	2850	2850	2850	0
91	20231106	171000	172214670	2850	2850	2850	2850	0
92	20231106	170900	172214670	2850	2850	2850	2850	1702
93	20231106	170800	172214670	2850	2850	2850	2850	0
94	20231106	170700	172214670	2850	2850	2850	2850	0
95	20231106	170600	172214670	2850	2850	2850	2850	0
96	20231106	170500	172214670	2850	2850	2850	2850	0
97	20231106	170400	172214670	2850	2850	2850	2850	0
98	20231106	170300	172214670	2850	2850	2850	2850	0
99	20231106	170200	172214670	2850	2850	2850	2850	0
100	20231106	170100	172214670	2850	2850	2850	2850	0
101	20231106	170000	172214670	2850	2850	2850	2850	0
102	20231106	165900	172214670	2850	2850	2850	2850	0
103	20231106	165800	172214670	2850	2850	2850	2850	0
104	20231106	165700	172214670	2850	2850	2850	2850	0
105	20231106	165600	172214670	2850	2850	2850	2850	0
106	20231106	165500	172214670	2850	2850	2850	2850	0
107	20231106	165400	172214670	2850	2850	2850	2850	0
108	20231106	165300	172214670	2850	2850	2850	2850	0
109	20231106	165200	172214670	2850	2850	2850	2850	0
110	20231106	165100	172214670	2850	2850	2850	2850	0
111	20231106	165000	172214670	2850	2850	2850	2850	0
112	20231106	164900	172214670	2850	2850	2850	2850	0
113	20231106	164800	172214670	2850	2850	2850	2850	0
114	20231106	164700	172214670	2850	2850	2850	2850	0
115	20231106	164600	172214670	2850	2850	2850	2850	0
116	20231106	164500	172214670	2850	2850	2850	2850	0
117	20231106	164400	172214670	2850	2850	2850	2850	0
118	20231106	164300	172214670	2850	2850	2850	2850	0
119	20231106	164200	172214670	2850	2850	2850	2850	0
120	20231106	164100	172214670	2850	2850	2850	2850	0
121	20231106	164000	172214670	2850	2850	2850	2850	0
122	20231106	163900	172214670	2850	2850	2850	2850	1702
123	20231106	163800	172214670	2850	2850	2850	2850	0
124	20231106	163700	172214670	2850	2850	2850	2850	0
125	20231106	163600	172214670	2850	2850	2850	2850	0
126	20231106	163500	172214670	2850	2850	2850	2850	0
127	20231106	163400	172214670	2850	2850	2850	2850	0
128	20231106	163300	172214670	2850	2850	2850	2850	0
129	20231106	163200	172214670	2850	2850	2850	2850	0
130	20231106	163100	172214670	2850	2850	2850	2850	0
131	20231106	163000	172214670	2850	2850	2850	2850	0
132	20231106	162900	172214670	2850	2850	2850	2850	0
133	20231106	162800	172214670	2850	2850	2850	2850	0
134	20231106	162700	172214670	2850	2850	2850	2850	0
135	20231106	162600	172214670	2850	2850	2850	2850	0
136	20231106	162500	172214670	2850	2850	2850	2850	0
137	20231106	162400	172214670	2850	2850	2850	2850	0
138	20231106	162300	172214670	2850	2850	2850	2850	0
139	20231106	162200	172214670	2850	2850	2850	2850	0
140	20231106	162100	172214670	2850	2850	2850	2850	0
141	20231106	162000	172214670	2850	2850	2850	2850	0
142	20231106	161900	172214670	2850	2850	2850	2850	0
143	20231106	161800	172214670	2850	2850	2850	2850	0
144	20231106	161700	172214670	2850	2850	2850	2850	0
145	20231106	161600	172214670	2850	2850	2850	2850	0
146	20231106	161500	172214670	2850	2850	2850	2850	0
147	20231106	161400	172214670	2850	2850	2850	2850	0
148	20231106	161300	172214670	2850	2850	2850	2850	0
149	20231106	161200	172214670	2850	2850	2850	2850	0
150	20231106	161100	172214670	2850	2850	2850	2850	0
151	20231106	161000	172214670	2850	2850	2850	2850	0
152	20231106	160900	172214670	2850	2850	2850	2850	1702
153	20231106	160800	172214670	2850	2850	2850	2850	0
154	20231106	160700	172214670	2850	2850	2850	2850	0
155	20231106	160600	172214670	2850	2850	2850	2850	0
156	20231106	160500	172214670	2850	2850	2850	2850	0
157	20231106	160400	172214670	2850	2850	2850	2850	0
158	20231106	160300	172214670	2850	2850	2850	2850	0
159	20231106	160200	172214670	2850	2850	2850	2850	0
160	20231106	160100	172214670	2850	2850	2850	2850	0
161	20231106	160000	172214670	2850	2850	2850	2850	0
162	20231106	155900	172214670	2850	2850	2850	2850	0
163	20231106	155800	172214670	2850	2850	2850	2850	0
164	20231106	155700	172214670	2850	2850	2850	2850	0
165	20231106	155600	172214670	2850	2850	2850	2850	0
166	20231106	155500	172214670	2850	2850	2850	2850	0
167	20231106	155400	172214670	2850	2850	2850	2850	0
168	20231106	155300	172214670	2850	2850	2850	2850	0
169	20231106	155200	172214670	2850	2850	2850	2850	0
170	20231106	155100	172214670	2850	2850	2850	2850	0
171	20231106	155000	172214670	2850	2850	2850	2850	0
172	20231106	154900	172214670	2850	2850	2850	2850	0
173	20231106	154800	172214670	2850	2850	2850	2850	0
174	20231106	154700	172214670	2850	2850	2850	2850	0
175	20231106	154600	172214670	2850	2850	2850	2850	0
176	20231106	154500	172214670	2850	2850	2850	2850	0
177	20231106	154400	172214670	2850	2850	2850	2850	0
178	20231106	154300	172214670	2850	2850	2850	2850	0
179	20231106	154200	172214670	2850	2850	2850	2850	0
180	20231106	154100	172214670	2850	2850	2850	2850	0
181	20231106	154000	172214670	2850	2850	2850	2850	0
182	20231106	153900	172214670	2850	2850	2850	2850	1702
183	20231106	153800	172214670	2850	2850	2850	2850	0
184	20231106	153700	172214670	2850	2850	2850	2850	0
185	20231106	153600	172214670	2850	2850	2850	2850	0
186	20231106	153500	172214670	2850	2850	2850	2850	0
187	20231106	153400	172214670	2850	2850	2850	2850	0
188	20231106	153300	172214670	2850	2850	2850	2850	0
189	20231106	153200	172214670	2850	2850	2850	2850	0
190	20231106	153100	172214670	2850	2850	2850	2850	0
191	20231106	153000	172214670	2850	2850	2850	2850	1702
192	20231106	152900	167363970	2850	2850	2850	2850	0
193	20231106	152800	167363970	2850	2850	2850	2850	0
194	20231106	152700	167363970	2850	2850	2850	2850	0
195	20231106	152600	167363970	2850	2850	2850	2850	0
196	20231106	152500	167363970	2850	2850	2850	2850	0
197	20231106	152400	167363970	2850	2850	2850	2850	0
198	20231106	152300	167363970	2850	2850	2850	2850	0
199	20231106	152200	167363970	2850	2850	2850	2850	0
200	20231106	152100	167363970	2850	2850	2850	2850	0
201	20231106	152000	167363970	2850	2850	2850	2850	0
202	20231106	151900	167363970	2850	2850	2850	2850	0
203	20231106	151800	167363970	2850	2850	2850	2850	0
204	20231106	151700	167363970	2850	2850	2850	2850	0
205	20231106	151600	167363970	2850	2850	2850	2850	0
206	20231106	151500	167363970	2850	2850	2850	2850	0
207	20231106	151400	167363970	2850	2850	2850	2850	1
208	20231106	151300	167361120	2845	2845	2845	2845	0
209	20231106	151200	167361120	2845	2845	2850	2845	3
210	20231106	151100	167352580	2850	2850	2850	2850	0
211	20231106	151000	167352580	2850	2850	2850	2850	1
212	20231106	150900	167349730	2845	2845	2845	2845	700
213	20231106	150800	165358230	2850	2850	2850	2850	0
214	20231106	150700	165358230	2850	2850	2850	2850	559
215	20231106	150600	163765080	2865	2865	2865	2865	0
216	20231106	150500	163765080	2865	2860	2865	2850	26
217	20231106	150400	163690740	2860	2855	2860	2850	401
218	20231106	150300	162547810	2865	2865	2865	2865	0
219	20231106	150200	162547810	2865	2865	2865	2865	0
220	20231106	150100	162547810	2865	2865	2865	2865	0
221	20231106	150000	162547810	2865	2865	2865	2865	0
222	20231106	145900	162547810	2865	2865	2865	2865	0
223	20231106	145800	162547810	2865	2865	2865	2865	0
224	20231106	145700	162547810	2865	2855	2865	2855	416
225	20231106	145600	161360120	2860	2860	2860	2860	0
226	20231106	145500	161360120	2860	2860	2860	2860	0
227	20231106	145400	161360120	2860	2860	2860	2860	0
228	20231106	145300	161360120	2860	2860	2860	2860	0
229	20231106	145200	161360120	2860	2860	2860	2860	0
230	20231106	145100	161360120	2860	2860	2860	2860	108
231	20231106	145000	161051240	2860	2860	2860	2860	0
232	20231106	144900	161051240	2860	2860	2860	2860	0
233	20231106	144800	161051240	2860	2860	2860	2860	0
234	20231106	144700	161051240	2860	2860	2860	2860	0
235	20231106	144600	161051240	2860	2860	2860	2860	0
236	20231106	144500	161051240	2860	2860	2860	2860	0
237	20231106	144400	161051240	2860	2860	2860	2860	0
238	20231106	144300	161051240	2860	2860	2860	2860	0
239	20231106	144200	161051240	2860	2860	2860	2860	0
240	20231106	144100	161051240	2860	2860	2860	2860	0
241	20231106	144000	161051240	2860	2860	2860	2860	0
242	20231106	143900	161051240	2860	2860	2860	2860	0
243	20231106	143800	161051240	2860	2860	2860	2860	0
244	20231106	143700	161051240	2860	2860	2860	2860	0
245	20231106	143600	161051240	2860	2860	2860	2860	0
246	20231106	143500	161051240	2860	2860	2860	2860	0
247	20231106	143400	161051240	2860	2860	2860	2860	0
248	20231106	143300	161051240	2860	2860	2860	2860	0
249	20231106	143200	161051240	2860	2860	2860	2860	0
250	20231106	143100	161051240	2860	2860	2860	2860	799
251	20231106	143000	158766100	2860	2860	2860	2860	0
252	20231106	142900	158766100	2860	2860	2860	2860	0
253	20231106	142800	158766100	2860	2860	2860	2860	0
254	20231106	142700	158766100	2860	2860	2860	2860	0
255	20231106	142600	158766100	2860	2860	2860	2860	0
256	20231106	142500	158766100	2860	2860	2860	2860	0
257	20231106	142400	158766100	2860	2860	2860	2860	543
258	20231106	142300	157213120	2860	2860	2860	2860	2258
259	20231106	142200	150755240	2850	2850	2850	2850	0
260	20231106	142100	150755240	2850	2850	2850	2850	0
261	20231106	142000	150755240	2850	2850	2850	2850	0
262	20231106	141900	150755240	2850	2850	2850	2850	0
263	20231106	141800	150755240	2850	2850	2855	2850	111
264	20231106	141700	150438345	2855	2855	2855	2855	0
265	20231106	141600	150438345	2855	2855	2855	2855	0
266	20231106	141500	150438345	2855	2855	2855	2855	0
267	20231106	141400	150438345	2855	2855	2855	2855	2
268	20231106	141300	150432635	2855	2855	2855	2855	3
269	20231106	141200	150424070	2855	2855	2855	2855	5
270	20231106	141100	150409795	2855	2855	2855	2855	0
271	20231106	141000	150409795	2855	2855	2855	2855	0
272	20231106	140900	150409795	2855	2855	2855	2855	1
273	20231106	140800	150406940	2850	2850	2850	2850	0
274	20231106	140700	150406940	2850	2850	2850	2850	0
275	20231106	140600	150406940	2850	2855	2855	2850	228
276	20231106	140500	149756840	2870	2870	2870	2870	0
277	20231106	140400	149756840	2870	2870	2870	2870	0
278	20231106	140300	149756840	2870	2870	2870	2870	0
279	20231106	140200	149756840	2870	2870	2870	2870	1
280	20231106	140100	149753970	2870	2870	2870	2870	0
281	20231106	140000	149753970	2870	2870	2870	2870	0
282	20231106	135900	149753970	2870	2870	2870	2870	0
283	20231106	135800	149753970	2870	2870	2870	2870	0
284	20231106	135700	149753970	2870	2870	2870	2870	6
285	20231106	135600	149736750	2865	2865	2865	2865	0
286	20231106	135500	149736750	2865	2865	2865	2865	37
287	20231106	135400	149630745	2865	2865	2865	2865	0
288	20231106	135300	149630745	2865	2865	2865	2865	44
289	20231106	135200	149504685	2865	2860	2865	2860	756
290	20231106	135100	147338775	2860	2860	2860	2860	200
291	20231106	135000	146766775	2860	2860	2860	2860	0
292	20231106	134900	146766775	2860	2860	2860	2860	0
293	20231106	134800	146766775	2860	2860	2860	2860	0
294	20231106	134700	146766775	2860	2860	2860	2860	0
295	20231106	134600	146766775	2860	2860	2860	2860	100
296	20231106	134500	146480775	2860	2860	2860	2860	0
297	20231106	134400	146480775	2860	2860	2860	2860	0
298	20231106	134300	146480775	2860	2860	2860	2860	20
299	20231106	134200	146423575	2860	2860	2860	2860	0
300	20231106	134100	146423575	2860	2860	2860	2860	0
301	20231106	134000	146423575	2860	2860	2860	2860	1
302	20231106	133900	146420715	2855	2855	2855	2855	10
303	20231106	133800	146392165	2860	2860	2860	2860	0
304	20231106	133700	146392165	2860	2860	2860	2860	0
305	20231106	133600	146392165	2860	2860	2860	2860	0
306	20231106	133500	146392165	2860	2860	2860	2860	0
307	20231106	133400	146392165	2860	2860	2860	2860	0
308	20231106	133300	146392165	2860	2860	2860	2860	0
309	20231106	133200	146392165	2860	2860	2860	2860	0
310	20231106	133100	146392165	2860	2855	2860	2850	3
311	20231106	133000	146383600	2860	2860	2860	2860	1
312	20231106	132900	146380740	2850	2850	2850	2850	0
313	20231106	132800	146380740	2850	2850	2850	2850	0
314	20231106	132700	146380740	2850	2850	2850	2850	0
315	20231106	132600	146380740	2850	2850	2850	2850	0
316	20231106	132500	146380740	2850	2850	2850	2850	0
317	20231106	132400	146380740	2850	2850	2850	2850	0
318	20231106	132300	146380740	2850	2850	2850	2850	0
319	20231106	132200	146380740	2850	2850	2850	2850	109
320	20231106	132100	146070090	2860	2860	2860	2860	0
321	20231106	132000	146070090	2860	2860	2860	2860	1
322	20231106	131900	146067230	2855	2855	2855	2855	0
323	20231106	131800	146067230	2855	2855	2855	2855	53
324	20231106	131700	145915915	2865	2865	2865	2865	0
325	20231106	131600	145915915	2865	2865	2865	2865	0
326	20231106	131500	145915915	2865	2865	2865	2865	0
327	20231106	131400	145915915	2865	2865	2865	2865	0
328	20231106	131300	145915915	2865	2865	2865	2865	0
329	20231106	131200	145915915	2865	2865	2865	2865	0
330	20231106	131100	145915915	2865	2865	2865	2865	0
331	20231106	131000	145915915	2865	2865	2865	2865	0
332	20231106	130900	145915915	2865	2865	2865	2865	0
333	20231106	130800	145915915	2865	2865	2865	2865	0
334	20231106	130700	145915915	2865	2865	2865	2865	0
335	20231106	130600	145915915	2865	2865	2865	2865	0
336	20231106	130500	145915915	2865	2865	2865	2865	0
337	20231106	130400	145915915	2865	2865	2865	2865	0
338	20231106	130300	145915915	2865	2865	2865	2865	0
339	20231106	130200	145915915	2865	2865	2865	2865	0
340	20231106	130100	145915915	2865	2865	2865	2865	0
341	20231106	130000	145915915	2865	2865	2865	2865	0
342	20231106	125900	145915915	2865	2865	2865	2865	0
343	20231106	125800	145915915	2865	2865	2865	2865	0
344	20231106	125700	145915915	2865	2865	2865	2865	0
345	20231106	125600	145915915	2865	2865	2865	2865	1
346	20231106	125500	145913050	2860	2860	2860	2860	0
347	20231106	125400	145913050	2860	2860	2860	2860	0
348	20231106	125300	145913050	2860	2860	2860	2860	9
349	20231106	125200	145887310	2865	2865	2865	2865	0
350	20231106	125100	145887310	2865	2865	2865	2865	1
351	20231106	125000	145884445	2860	2860	2860	2860	0
352	20231106	124900	145884445	2860	2860	2860	2860	0
353	20231106	124800	145884445	2860	2860	2860	2860	0
354	20231106	124700	145884445	2860	2860	2860	2860	9
355	20231106	124600	145858705	2860	2860	2860	2860	10
356	20231106	124500	145830105	2850	2850	2850	2850	0
357	20231106	124400	145830105	2850	2850	2850	2850	0
358	20231106	124300	145830105	2850	2850	2850	2850	0
359	20231106	124200	145830105	2850	2850	2850	2850	0
360	20231106	124100	145830105	2850	2850	2850	2850	0
361	20231106	124000	145830105	2850	2850	2850	2850	0
362	20231106	123900	145830105	2850	2850	2850	2850	0
363	20231106	123800	145830105	2850	2850	2850	2850	0
364	20231106	123700	145830105	2850	2850	2850	2850	0
365	20231106	123600	145830105	2850	2850	2850	2850	0
366	20231106	123500	145830105	2850	2850	2850	2850	0
367	20231106	123400	145830105	2850	2850	2850	2850	0
368	20231106	123300	145830105	2850	2850	2850	2850	0
369	20231106	123200	145830105	2850	2850	2850	2850	0
370	20231106	123100	145830105	2850	2850	2850	2850	0
371	20231106	123000	145830105	2850	2850	2850	2850	0
372	20231106	122900	145830105	2850	2850	2850	2850	0
373	20231106	122800	145830105	2850	2850	2850	2850	0
374	20231106	122700	145830105	2850	2850	2850	2850	0
375	20231106	122600	145830105	2850	2850	2850	2850	0
376	20231106	122500	145830105	2850	2850	2850	2850	0
377	20231106	122400	145830105	2850	2850	2850	2850	0
378	20231106	122300	145830105	2850	2850	2850	2850	0
379	20231106	122200	145830105	2850	2850	2850	2850	0
380	20231106	122100	145830105	2850	2850	2850	2850	0
381	20231106	122000	145830105	2850	2850	2850	2850	0
382	20231106	121900	145830105	2850	2850	2850	2850	0
383	20231106	121800	145830105	2850	2850	2850	2850	548
384	20231106	121700	144268305	2855	2855	2855	2855	16
385	20231106	121600	144222625	2865	2865	2865	2865	0
386	20231106	121500	144222625	2865	2865	2865	2865	0
387	20231106	121400	144222625	2865	2865	2865	2865	0
388	20231106	121300	144222625	2865	2865	2865	2865	0
389	20231106	121200	144222625	2865	2865	2865	2865	0
390	20231106	121100	144222625	2865	2865	2865	2865	0
391	20231106	121000	144222625	2865	2865	2865	2865	0
392	20231106	120900	144222625	2865	2860	2865	2860	11
393	20231106	120800	144191150	2855	2855	2855	2855	0
394	20231106	120700	144191150	2855	2855	2855	2855	0
395	20231106	120600	144191150	2855	2855	2855	2855	0
396	20231106	120500	144191150	2855	2855	2855	2855	0
397	20231106	120400	144191150	2855	2855	2855	2855	0
398	20231106	120300	144191150	2855	2855	2855	2855	0
399	20231106	120200	144191150	2855	2855	2855	2855	0
400	20231106	120100	144191150	2855	2855	2855	2855	0
401	20231106	120000	144191150	2855	2855	2855	2855	0
402	20231106	115900	144191150	2855	2855	2855	2855	0
403	20231106	115800	144191150	2855	2855	2855	2855	0
404	20231106	115700	144191150	2855	2860	2860	2855	43
405	20231106	115600	144068185	2860	2860	2860	2860	0
406	20231106	115500	144068185	2860	2860	2860	2860	0
407	20231106	115400	144068185	2860	2850	2860	2850	235
408	20231106	115300	143398425	2850	2850	2850	2850	10
409	20231106	115200	143369925	2850	2850	2850	2850	24
410	20231106	115100	143301525	2855	2855	2855	2855	0
411	20231106	115000	143301525	2855	2855	2855	2855	0
412	20231106	114900	143301525	2855	2855	2855	2855	0
413	20231106	114800	143301525	2855	2855	2855	2855	1
414	20231106	114700	143298670	2860	2860	2860	2860	0
415	20231106	114600	143298670	2860	2860	2860	2860	0
416	20231106	114500	143298670	2860	2860	2860	2860	1
417	20231106	114400	143295810	2860	2860	2860	2860	0
418	20231106	114300	143295810	2860	2860	2860	2860	0
419	20231106	114200	143295810	2860	2860	2860	2860	0
420	20231106	114100	143295810	2860	2860	2860	2860	1
421	20231106	114000	143292950	2850	2850	2850	2850	0
422	20231106	113900	143292950	2850	2850	2850	2850	0
423	20231106	113800	143292950	2850	2850	2850	2850	264
424	20231106	113700	142540550	2850	2850	2850	2850	1
425	20231106	113600	142537700	2855	2855	2855	2855	0
426	20231106	113500	142537700	2855	2855	2855	2855	0
427	20231106	113400	142537700	2855	2855	2855	2855	0
428	20231106	113300	142537700	2855	2855	2855	2855	0
429	20231106	113200	142537700	2855	2855	2855	2855	89
430	20231106	113100	142283605	2855	2855	2855	2855	0
431	20231106	113000	142283605	2855	2855	2855	2855	0
432	20231106	112900	142283605	2855	2855	2855	2855	0
433	20231106	112800	142283605	2855	2855	2855	2855	0
434	20231106	112700	142283605	2855	2855	2855	2855	0
435	20231106	112600	142283605	2855	2855	2855	2855	0
436	20231106	112500	142283605	2855	2855	2855	2855	1
437	20231106	112400	142280750	2855	2855	2855	2855	1
438	20231106	112300	142277895	2850	2850	2850	2850	2
439	20231106	112200	142272195	2855	2855	2855	2855	0
440	20231106	112100	142272195	2855	2855	2855	2855	0
441	20231106	112000	142272195	2855	2855	2855	2855	2239
442	20231106	111900	135879850	2855	2855	2855	2855	0
443	20231106	111800	135879850	2855	2855	2855	2855	0
444	20231106	111700	135879850	2855	2850	2855	2850	11
445	20231106	111600	135848450	2845	2845	2845	2845	0
446	20231106	111500	135848450	2845	2845	2845	2845	0
447	20231106	111400	135848450	2845	2845	2845	2845	0
448	20231106	111300	135848450	2845	2845	2845	2845	0
449	20231106	111200	135848450	2845	2845	2845	2845	0
450	20231106	111100	135848450	2845	2845	2845	2845	0
451	20231106	111000	135848450	2845	2845	2850	2845	1741
452	20231106	110900	130888140	2850	2850	2850	2850	0
453	20231106	110800	130888140	2850	2845	2850	2845	5000
454	20231106	110700	116649555	2840	2840	2840	2840	0
455	20231106	110600	116649555	2840	2840	2840	2840	0
456	20231106	110500	116649555	2840	2840	2840	2840	0
457	20231106	110400	116649555	2840	2840	2840	2840	118
458	20231106	110300	116314435	2840	2840	2840	2840	0
459	20231106	110200	116314435	2840	2840	2840	2840	0
460	20231106	110100	116314435	2840	2840	2840	2840	0
461	20231106	110000	116314435	2840	2840	2840	2840	0
462	20231106	105900	116314435	2840	2840	2840	2840	0
463	20231106	105800	116314435	2840	2840	2840	2840	1
464	20231106	105700	116311595	2840	2840	2840	2840	0
465	20231106	105600	116311595	2840	2840	2840	2840	0
466	20231106	105500	116311595	2840	2840	2840	2840	0
467	20231106	105400	116311595	2840	2840	2840	2840	0
468	20231106	105300	116311595	2840	2840	2840	2840	1
469	20231106	105200	116308755	2840	2840	2840	2840	0
470	20231106	105100	116308755	2840	2840	2840	2840	0
471	20231106	105000	116308755	2840	2840	2840	2840	0
472	20231106	104900	116308755	2840	2840	2840	2840	0
473	20231106	104800	116308755	2840	2840	2840	2840	0
474	20231106	104700	116308755	2840	2840	2840	2840	0
475	20231106	104600	116308755	2840	2840	2840	2840	0
476	20231106	104500	116308755	2840	2840	2840	2840	0
477	20231106	104400	116308755	2840	2840	2840	2840	0
478	20231106	104300	116308755	2840	2840	2840	2840	1
479	20231106	104200	116305915	2830	2830	2830	2830	68
480	20231106	104100	116113475	2830	2830	2830	2830	0
481	20231106	104000	116113475	2830	2830	2830	2830	0
482	20231106	103900	116113475	2830	2830	2830	2830	1
483	20231106	103800	116110645	2840	2840	2840	2840	3
484	20231106	103700	116102125	2840	2840	2840	2840	0
485	20231106	103600	116102125	2840	2840	2840	2840	0
486	20231106	103500	116102125	2840	2840	2840	2840	0
487	20231106	103400	116102125	2840	2840	2840	2840	0
488	20231106	103300	116102125	2840	2840	2840	2840	0
489	20231106	103200	116102125	2840	2840	2840	2840	0
490	20231106	103100	116102125	2840	2840	2840	2840	0
491	20231106	103000	116102125	2840	2840	2840	2840	0
492	20231106	102900	116102125	2840	2840	2840	2840	10
493	20231106	102800	116073725	2845	2845	2845	2845	0
494	20231106	102700	116073725	2845	2845	2845	2845	0
495	20231106	102600	116073725	2845	2845	2845	2845	0
496	20231106	102500	116073725	2845	2845	2845	2845	0
497	20231106	102400	116073725	2845	2845	2845	2845	2
498	20231106	102300	116068035	2825	2825	2825	2825	0
499	20231106	102200	116068035	2825	2825	2825	2825	0
500	20231106	102100	116068035	2825	2825	2825	2825	0
501	20231106	102000	116068035	2825	2825	2825	2825	0
502	20231106	101900	116068035	2825	2825	2825	2825	0
503	20231106	101800	116068035	2825	2830	2830	2825	598
504	20231106	101700	114378290	2845	2845	2845	2845	0
505	20231106	101600	114378290	2845	2845	2845	2845	0
506	20231106	101500	114378290	2845	2845	2845	2845	0
507	20231106	101400	114378290	2845	2830	2845	2830	24
508	20231106	101300	114310325	2830	2830	2830	2830	100
509	20231106	101200	114027325	2830	2830	2830	2830	106
510	20231106	101100	113727345	2830	2830	2830	2830	0
511	20231106	101000	113727345	2830	2830	2830	2830	30
512	20231106	100900	113642445	2830	2830	2845	2830	3064
513	20231106	100800	104927240	2830	2820	2830	2820	3517
514	20231106	100700	94975750	2820	2820	2820	2820	1130
515	20231106	100600	91789150	2820	2820	2820	2820	651
516	20231106	100500	89953330	2820	2820	2820	2820	734
517	20231106	100400	87883450	2820	2820	2820	2820	30
518	20231106	100300	87798850	2815	2815	2820	2815	299
519	20231106	100200	86956165	2815	2815	2815	2815	776
520	20231106	100100	84771725	2820	2805	2820	2805	922
521	20231106	100000	82185185	2800	2825	2825	2800	14298
522	20231106	095900	42071430	2830	2830	2830	2830	16
523	20231106	095800	42026150	2830	2830	2830	2830	1236
524	20231106	095700	38528270	2830	2845	2845	2830	5957
525	20231106	095600	21655265	2850	2850	2850	2850	51
526	20231106	095500	21509915	2845	2845	2845	2845	0
527	20231106	095400	21509915	2845	2840	2845	2840	645
528	20231106	095300	19677050	2850	2850	2850	2850	0
529	20231106	095200	19677050	2850	2850	2850	2850	0
530	20231106	095100	19677050	2850	2840	2850	2840	2
531	20231106	095000	19671360	2850	2850	2850	2850	1
532	20231106	094900	19668510	2845	2845	2845	2845	25
533	20231106	094800	19597385	2845	2845	2845	2845	84
534	20231106	094700	19358405	2840	2840	2840	2840	299
535	20231106	094600	18509245	2845	2845	2845	2845	17
536	20231106	094500	18460880	2855	2855	2855	2855	0
537	20231106	094400	18460880	2855	2855	2855	2855	0
538	20231106	094300	18460880	2855	2855	2855	2855	0
539	20231106	094200	18460880	2855	2855	2855	2855	0
540	20231106	094100	18460880	2855	2855	2855	2855	0
541	20231106	094000	18460880	2855	2855	2855	2855	0
542	20231106	093900	18460880	2855	2855	2855	2855	1
543	20231106	093800	18458025	2840	2865	2865	2840	24
544	20231106	093700	18389740	2830	2870	2875	2830	1592
545	20231106	093600	13860605	2880	2880	2880	2880	3
546	20231106	093500	13851965	2860	2860	2860	2860	0
547	20231106	093400	13851965	2860	2865	2885	2860	502
548	20231106	093300	12404085	2845	2845	2845	2845	0
549	20231106	093200	12404085	2845	2845	2845	2845	0
550	20231106	093100	12404085	2845	2845	2845	2845	0
551	20231106	093000	12404085	2845	2845	2845	2845	0
552	20231106	092900	12404085	2845	2845	2845	2845	0
553	20231106	092800	12404085	2845	2845	2845	2845	0
554	20231106	092700	12404085	2845	2845	2845	2845	0
555	20231106	092600	12404085	2845	2845	2845	2845	0
556	20231106	092500	12404085	2845	2845	2845	2845	0
557	20231106	092400	12404085	2845	2845	2845	2845	52
558	20231106	092300	12256145	2845	2840	2845	2835	3
559	20231106	092200	12247625	2830	2830	2830	2830	0
560	20231106	092100	12247625	2830	2830	2830	2830	0
561	20231106	092000	12247625	2830	2830	2830	2830	0
562	20231106	091900	12247625	2830	2830	2830	2830	0
563	20231106	091800	12247625	2830	2830	2830	2830	0
564	20231106	091700	12247625	2830	2835	2835	2830	104
565	20231106	091600	11953300	2845	2845	2845	2845	0
566	20231106	091500	11953300	2845	2845	2845	2845	0
567	20231106	091400	11953300	2845	2845	2845	2845	17
568	20231106	091300	11904935	2830	2830	2830	2830	0
569	20231106	091200	11904935	2830	2835	2835	2830	110
570	20231106	091100	11593535	2830	2830	2830	2830	200
571	20231106	091000	11027535	2845	2845	2845	2845	0
572	20231106	090900	11027535	2845	2845	2845	2845	0
573	20231106	090800	11027535	2845	2830	2845	2830	2722
574	20231106	090700	3314760	2830	2835	2835	2830	179
575	20231106	090600	2807315	2840	2840	2840	2840	304
576	20231106	090500	1943955	2845	2850	2850	2845	463
577	20231106	090400	625900	2845	2845	2845	2845	0
578	20231106	090300	625900	2845	2845	2845	2845	0
579	20231106	090200	625900	2845	2845	2845	2845	0
580	20231106	090100	625900	2845	2845	2845	2845	0
581	20231106	090000	625900	2845	2845	2845	2845	201