KissMeData/003080/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	183800	278379235	2955	2955	2955	2955	5545
3	20231117	183700	278379235	2955	2955	2955	2955	0
4	20231117	183600	278379235	2955	2955	2955	2955	0
5	20231117	183500	278379235	2955	2955	2955	2955	0
6	20231117	183400	278379235	2955	2955	2955	2955	0
7	20231117	183300	278379235	2955	2955	2955	2955	0
8	20231117	183200	278379235	2955	2955	2955	2955	0
9	20231117	183100	278379235	2955	2955	2955	2955	0
10	20231117	183000	278379235	2955	2955	2955	2955	0
11	20231117	182900	278379235	2955	2955	2955	2955	0
12	20231117	182800	278379235	2955	2955	2955	2955	0
13	20231117	182700	278379235	2955	2955	2955	2955	0
14	20231117	182600	278379235	2955	2955	2955	2955	0
15	20231117	182500	278379235	2955	2955	2955	2955	0
16	20231117	182400	278379235	2955	2955	2955	2955	0
17	20231117	182300	278379235	2955	2955	2955	2955	0
18	20231117	182200	278379235	2955	2955	2955	2955	0
19	20231117	182100	278379235	2955	2955	2955	2955	0
20	20231117	182000	278379235	2955	2955	2955	2955	0
21	20231117	181900	278379235	2955	2955	2955	2955	0
22	20231117	181800	278379235	2955	2955	2955	2955	0
23	20231117	181700	278379235	2955	2955	2955	2955	0
24	20231117	181600	278379235	2955	2955	2955	2955	0
25	20231117	181500	278379235	2955	2955	2955	2955	0
26	20231117	181400	278379235	2955	2955	2955	2955	0
27	20231117	181300	278379235	2955	2955	2955	2955	0
28	20231117	181200	278379235	2955	2955	2955	2955	0
29	20231117	181100	278379235	2955	2955	2955	2955	0
30	20231117	181000	278379235	2955	2955	2955	2955	0
31	20231117	180900	278379235	2955	2955	2955	2955	0
32	20231117	180800	278379235	2955	2955	2955	2955	5545
33	20231117	180700	278379235	2955	2955	2955	2955	0
34	20231117	180600	278379235	2955	2955	2955	2955	0
35	20231117	180500	278379235	2955	2955	2955	2955	0
36	20231117	180400	278379235	2955	2955	2955	2955	0
37	20231117	180300	278379235	2955	2955	2955	2955	0
38	20231117	180200	278379235	2955	2955	2955	2955	0
39	20231117	180100	278379235	2955	2955	2955	2955	0
40	20231117	180000	278379235	2955	2955	2955	2955	0
41	20231117	175900	278379235	2955	2955	2955	2955	0
42	20231117	175800	278379235	2955	2955	2955	2955	0
43	20231117	175700	278379235	2955	2955	2955	2955	0
44	20231117	175600	278379235	2955	2955	2955	2955	0
45	20231117	175500	278379235	2955	2955	2955	2955	0
46	20231117	175400	278379235	2955	2955	2955	2955	0
47	20231117	175300	278379235	2955	2955	2955	2955	0
48	20231117	175200	278379235	2955	2955	2955	2955	0
49	20231117	175100	278379235	2955	2955	2955	2955	0
50	20231117	175000	278379235	2955	2955	2955	2955	0
51	20231117	174900	278379235	2955	2955	2955	2955	0
52	20231117	174800	278379235	2955	2955	2955	2955	0
53	20231117	174700	278379235	2955	2955	2955	2955	0
54	20231117	174600	278379235	2955	2955	2955	2955	0
55	20231117	174500	278379235	2955	2955	2955	2955	0
56	20231117	174400	278379235	2955	2955	2955	2955	0
57	20231117	174300	278379235	2955	2955	2955	2955	0
58	20231117	174200	278379235	2955	2955	2955	2955	0
59	20231117	174100	278379235	2955	2955	2955	2955	0
60	20231117	174000	278379235	2955	2955	2955	2955	0
61	20231117	173900	278379235	2955	2955	2955	2955	0
62	20231117	173800	278379235	2955	2955	2955	2955	5545
63	20231117	173700	278379235	2955	2955	2955	2955	0
64	20231117	173600	278379235	2955	2955	2955	2955	0
65	20231117	173500	278379235	2955	2955	2955	2955	0
66	20231117	173400	278379235	2955	2955	2955	2955	0
67	20231117	173300	278379235	2955	2955	2955	2955	0
68	20231117	173200	278379235	2955	2955	2955	2955	0
69	20231117	173100	278379235	2955	2955	2955	2955	0
70	20231117	173000	278379235	2955	2955	2955	2955	0
71	20231117	172900	278379235	2955	2955	2955	2955	0
72	20231117	172800	278379235	2955	2955	2955	2955	0
73	20231117	172700	278379235	2955	2955	2955	2955	0
74	20231117	172600	278379235	2955	2955	2955	2955	0
75	20231117	172500	278379235	2955	2955	2955	2955	0
76	20231117	172400	278379235	2955	2955	2955	2955	0
77	20231117	172300	278379235	2955	2955	2955	2955	0
78	20231117	172200	278379235	2955	2955	2955	2955	0
79	20231117	172100	278379235	2955	2955	2955	2955	0
80	20231117	172000	278379235	2955	2955	2955	2955	0
81	20231117	171900	278379235	2955	2955	2955	2955	0
82	20231117	171800	278379235	2955	2955	2955	2955	0
83	20231117	171700	278379235	2955	2955	2955	2955	0
84	20231117	171600	278379235	2955	2955	2955	2955	0
85	20231117	171500	278379235	2955	2955	2955	2955	0
86	20231117	171400	278379235	2955	2955	2955	2955	0
87	20231117	171300	278379235	2955	2955	2955	2955	0
88	20231117	171200	278379235	2955	2955	2955	2955	0
89	20231117	171100	278379235	2955	2955	2955	2955	0
90	20231117	171000	278379235	2955	2955	2955	2955	0
91	20231117	170900	278379235	2955	2955	2955	2955	0
92	20231117	170800	278379235	2955	2955	2955	2955	5545
93	20231117	170700	278379235	2955	2955	2955	2955	0
94	20231117	170600	278379235	2955	2955	2955	2955	0
95	20231117	170500	278379235	2955	2955	2955	2955	0
96	20231117	170400	278379235	2955	2955	2955	2955	0
97	20231117	170300	278379235	2955	2955	2955	2955	0
98	20231117	170200	278379235	2955	2955	2955	2955	0
99	20231117	170100	278379235	2955	2955	2955	2955	0
100	20231117	170000	278379235	2955	2955	2955	2955	0
101	20231117	165900	278379235	2955	2955	2955	2955	0
102	20231117	165800	278379235	2955	2955	2955	2955	0
103	20231117	165700	278379235	2955	2955	2955	2955	0
104	20231117	165600	278379235	2955	2955	2955	2955	0
105	20231117	165500	278379235	2955	2955	2955	2955	0
106	20231117	165400	278379235	2955	2955	2955	2955	0
107	20231117	165300	278379235	2955	2955	2955	2955	0
108	20231117	165200	278379235	2955	2955	2955	2955	0
109	20231117	165100	278379235	2955	2955	2955	2955	0
110	20231117	165000	278379235	2955	2955	2955	2955	0
111	20231117	164900	278379235	2955	2955	2955	2955	0
112	20231117	164800	278379235	2955	2955	2955	2955	0
113	20231117	164700	278379235	2955	2955	2955	2955	0
114	20231117	164600	278379235	2955	2955	2955	2955	0
115	20231117	164500	278379235	2955	2955	2955	2955	0
116	20231117	164400	278379235	2955	2955	2955	2955	0
117	20231117	164300	278379235	2955	2955	2955	2955	0
118	20231117	164200	278379235	2955	2955	2955	2955	0
119	20231117	164100	278379235	2955	2955	2955	2955	0
120	20231117	164000	278379235	2955	2955	2955	2955	0
121	20231117	163900	278379235	2955	2955	2955	2955	0
122	20231117	163800	278379235	2955	2955	2955	2955	5545
123	20231117	163700	278379235	2955	2955	2955	2955	0
124	20231117	163600	278379235	2955	2955	2955	2955	0
125	20231117	163500	278379235	2955	2955	2955	2955	0
126	20231117	163400	278379235	2955	2955	2955	2955	0
127	20231117	163300	278379235	2955	2955	2955	2955	0
128	20231117	163200	278379235	2955	2955	2955	2955	0
129	20231117	163100	278379235	2955	2955	2955	2955	0
130	20231117	163000	278379235	2955	2955	2955	2955	0
131	20231117	162900	278379235	2955	2955	2955	2955	0
132	20231117	162800	278379235	2955	2955	2955	2955	0
133	20231117	162700	278379235	2955	2955	2955	2955	0
134	20231117	162600	278379235	2955	2955	2955	2955	0
135	20231117	162500	278379235	2955	2955	2955	2955	0
136	20231117	162400	278379235	2955	2955	2955	2955	0
137	20231117	162300	278379235	2955	2955	2955	2955	0
138	20231117	162200	278379235	2955	2955	2955	2955	0
139	20231117	162100	278379235	2955	2955	2955	2955	0
140	20231117	162000	278379235	2955	2955	2955	2955	0
141	20231117	161900	278379235	2955	2955	2955	2955	0
142	20231117	161800	278379235	2955	2955	2955	2955	0
143	20231117	161700	278379235	2955	2955	2955	2955	0
144	20231117	161600	278379235	2955	2955	2955	2955	0
145	20231117	161500	278379235	2955	2955	2955	2955	0
146	20231117	161400	278379235	2955	2955	2955	2955	0
147	20231117	161300	278379235	2955	2955	2955	2955	0
148	20231117	161200	278379235	2955	2955	2955	2955	0
149	20231117	161100	278379235	2955	2955	2955	2955	0
150	20231117	161000	278379235	2955	2955	2955	2955	0
151	20231117	160900	278379235	2955	2955	2955	2955	0
152	20231117	160800	278379235	2955	2955	2955	2955	5545
153	20231117	160700	278379235	2955	2955	2955	2955	0
154	20231117	160600	278379235	2955	2955	2955	2955	0
155	20231117	160500	278379235	2955	2955	2955	2955	0
156	20231117	160400	278379235	2955	2955	2955	2955	0
157	20231117	160300	278379235	2955	2955	2955	2955	0
158	20231117	160200	278379235	2955	2955	2955	2955	0
159	20231117	160100	278379235	2955	2955	2955	2955	0
160	20231117	160000	278379235	2955	2955	2955	2955	0
161	20231117	155900	278379235	2955	2955	2955	2955	0
162	20231117	155800	278379235	2955	2955	2955	2955	0
163	20231117	155700	278379235	2955	2955	2955	2955	0
164	20231117	155600	278379235	2955	2955	2955	2955	0
165	20231117	155500	278379235	2955	2955	2955	2955	0
166	20231117	155400	278379235	2955	2955	2955	2955	0
167	20231117	155300	278379235	2955	2955	2955	2955	0
168	20231117	155200	278379235	2955	2955	2955	2955	0
169	20231117	155100	278379235	2955	2955	2955	2955	0
170	20231117	155000	278379235	2955	2955	2955	2955	0
171	20231117	154900	278379235	2955	2955	2955	2955	0
172	20231117	154800	278379235	2955	2955	2955	2955	0
173	20231117	154700	278379235	2955	2955	2955	2955	0
174	20231117	154600	278379235	2955	2955	2955	2955	0
175	20231117	154500	278379235	2955	2955	2955	2955	0
176	20231117	154400	278379235	2955	2955	2955	2955	0
177	20231117	154300	278379235	2955	2955	2955	2955	0
178	20231117	154200	278379235	2955	2955	2955	2955	0
179	20231117	154100	278379235	2955	2955	2955	2955	0
180	20231117	154000	278379235	2955	2955	2955	2955	0
181	20231117	153900	278379235	2955	2955	2955	2955	0
182	20231117	153800	278379235	2955	2955	2955	2955	5545
183	20231117	153700	278379235	2955	2955	2955	2955	0
184	20231117	153600	278379235	2955	2955	2955	2955	0
185	20231117	153500	278379235	2955	2955	2955	2955	0
186	20231117	153400	278379235	2955	2955	2955	2955	0
187	20231117	153300	278379235	2955	2955	2955	2955	0
188	20231117	153200	278379235	2955	2955	2955	2955	0
189	20231117	153100	278379235	2955	2955	2955	2955	0
190	20231117	153000	278379235	2955	2955	2955	2955	5545
191	20231117	152900	261993760	2940	2940	2940	2940	0
192	20231117	152800	261993760	2940	2940	2940	2940	0
193	20231117	152700	261993760	2940	2940	2940	2940	0
194	20231117	152600	261993760	2940	2940	2940	2940	0
195	20231117	152500	261993760	2940	2940	2940	2940	0
196	20231117	152400	261993760	2940	2940	2940	2940	0
197	20231117	152300	261993760	2940	2940	2940	2940	0
198	20231117	152200	261993760	2940	2940	2940	2940	0
199	20231117	152100	261993760	2940	2940	2940	2940	0
200	20231117	152000	261993760	2940	2940	2940	2940	0
201	20231117	151900	261993760	2940	2945	2945	2940	1204
202	20231117	151800	258448540	2945	2945	2945	2945	416
203	20231117	151700	257223420	2945	2950	2950	2945	195
204	20231117	151600	256648945	2950	2950	2950	2950	1
205	20231117	151500	256645995	2945	2950	2950	2945	4
206	20231117	151400	256634210	2950	2950	2950	2950	0
207	20231117	151300	256634210	2950	2950	2950	2950	1
208	20231117	151200	256631260	2945	2945	2945	2945	163
209	20231117	151100	256151225	2945	2945	2945	2945	94
210	20231117	151000	255874395	2945	2945	2945	2945	0
211	20231117	150900	255874395	2945	2935	2945	2935	171
212	20231117	150800	255372500	2945	2935	2945	2935	201
213	20231117	150700	254781015	2945	2935	2945	2935	4
214	20231117	150600	254769265	2945	2945	2945	2945	23
215	20231117	150500	254701530	2945	2945	2945	2945	0
216	20231117	150400	254701530	2945	2945	2945	2945	0
217	20231117	150300	254701530	2945	2945	2945	2945	0
218	20231117	150200	254701530	2945	2945	2945	2945	0
219	20231117	150100	254701530	2945	2945	2945	2945	50
220	20231117	150000	254554280	2945	2930	2945	2930	85
221	20231117	145900	254304030	2945	2945	2945	2925	302
222	20231117	145800	253420630	2945	2930	2945	2925	24
223	20231117	145700	253350365	2945	2940	2945	2925	201
224	20231117	145600	252761655	2950	2940	2950	2940	135
225	20231117	145500	252364745	2950	2940	2950	2940	335
226	20231117	145400	251379835	2940	2940	2940	2940	2
227	20231117	145300	251373955	2940	2940	2940	2940	0
228	20231117	145200	251373955	2940	2940	2940	2940	0
229	20231117	145100	251373955	2940	2940	2940	2940	1
230	20231117	145000	251371015	2940	2940	2940	2940	0
231	20231117	144900	251371015	2940	2940	2940	2920	11
232	20231117	144800	251338835	2920	2930	2940	2920	282
233	20231117	144700	250515335	2940	2930	2940	2920	175
234	20231117	144600	250003520	2945	2945	2945	2945	0
235	20231117	144500	250003520	2945	2945	2945	2945	0
236	20231117	144400	250003520	2945	2945	2945	2945	0
237	20231117	144300	250003520	2945	2940	2945	2940	31
238	20231117	144200	249912375	2950	2950	2950	2950	0
239	20231117	144100	249912375	2950	2950	2950	2950	0
240	20231117	144000	249912375	2950	2950	2950	2950	0
241	20231117	143900	249912375	2950	2950	2950	2950	0
242	20231117	143800	249912375	2950	2950	2950	2950	0
243	20231117	143700	249912375	2950	2940	2950	2940	2
244	20231117	143600	249906485	2950	2940	2950	2940	2772
245	20231117	143500	241748195	2940	2940	2940	2940	2
246	20231117	143400	241742315	2915	2920	2920	2915	11500
247	20231117	143300	208219810	2925	2940	2940	2920	9705
248	20231117	143200	179843010	2945	2945	2945	2945	0
249	20231117	143100	179843010	2945	2940	2945	2940	2
250	20231117	143000	179837125	2945	2945	2945	2945	1
251	20231117	142900	179834180	2940	2940	2945	2935	1101
252	20231117	142800	176597735	2945	2945	2945	2945	0
253	20231117	142700	176597735	2945	2945	2945	2945	0
254	20231117	142600	176597735	2945	2945	2945	2945	1
255	20231117	142500	176594790	2940	2940	2940	2940	0
256	20231117	142400	176594790	2940	2940	2940	2940	0
257	20231117	142300	176594790	2940	2950	2950	2940	2
258	20231117	142200	176588900	2940	2940	2940	2935	401
259	20231117	142100	175411545	2950	2950	2950	2950	0
260	20231117	142000	175411545	2950	2950	2950	2950	0
261	20231117	141900	175411545	2950	2950	2950	2950	0
262	20231117	141800	175411545	2950	2940	2950	2940	4
263	20231117	141700	175399775	2950	2950	2950	2950	1
264	20231117	141600	175396825	2940	2950	2950	2940	57
265	20231117	141500	175228735	2950	2950	2950	2950	7
266	20231117	141400	175208085	2950	2940	2950	2940	67
267	20231117	141300	175010895	2935	2935	2935	2935	0
268	20231117	141200	175010895	2935	2935	2935	2935	0
269	20231117	141100	175010895	2935	2935	2935	2935	0
270	20231117	141000	175010895	2935	2935	2935	2935	0
271	20231117	140900	175010895	2935	2935	2935	2935	0
272	20231117	140800	175010895	2935	2935	2935	2935	0
273	20231117	140700	175010895	2935	2935	2935	2935	0
274	20231117	140600	175010895	2935	2935	2935	2935	0
275	20231117	140500	175010895	2935	2945	2945	2935	656
276	20231117	140400	173083820	2950	2950	2950	2950	0
277	20231117	140300	173083820	2950	2950	2950	2950	30
278	20231117	140200	172995320	2960	2960	2960	2960	0
279	20231117	140100	172995320	2960	2960	2960	2960	0
280	20231117	140000	172995320	2960	2960	2960	2960	0
281	20231117	135900	172995320	2960	2960	2960	2960	0
282	20231117	135800	172995320	2960	2960	2960	2960	0
283	20231117	135700	172995320	2960	2960	2960	2960	0
284	20231117	135600	172995320	2960	2960	2960	2960	0
285	20231117	135500	172995320	2960	2960	2960	2960	0
286	20231117	135400	172995320	2960	2960	2960	2960	0
287	20231117	135300	172995320	2960	2960	2960	2960	0
288	20231117	135200	172995320	2960	2945	2960	2945	701
289	20231117	135100	170930860	2960	2960	2960	2960	0
290	20231117	135000	170930860	2960	2960	2960	2960	1
291	20231117	134900	170927900	2960	2960	2960	2960	0
292	20231117	134800	170927900	2960	2960	2960	2960	0
293	20231117	134700	170927900	2960	2960	2960	2960	0
294	20231117	134600	170927900	2960	2960	2960	2960	1
295	20231117	134500	170924940	2940	2945	2945	2940	177
296	20231117	134400	170404055	2945	2945	2945	2945	6
297	20231117	134300	170386385	2945	2945	2945	2945	2
298	20231117	134200	170380495	2945	2945	2945	2945	590
299	20231117	134100	168642945	2960	2960	2960	2960	2
300	20231117	134000	168637025	2960	2960	2960	2960	0
301	20231117	133900	168637025	2960	2960	2960	2960	0
302	20231117	133800	168637025	2960	2960	2960	2960	0
303	20231117	133700	168637025	2960	2955	2960	2955	5
304	20231117	133600	168622235	2960	2960	2960	2960	0
305	20231117	133500	168622235	2960	2960	2960	2960	0
306	20231117	133400	168622235	2960	2960	2960	2960	0
307	20231117	133300	168622235	2960	2960	2960	2960	0
308	20231117	133200	168622235	2960	2960	2960	2960	0
309	20231117	133100	168622235	2960	2960	2960	2960	2
310	20231117	133000	168616315	2960	2960	2960	2960	0
311	20231117	132900	168616315	2960	2960	2960	2960	28
312	20231117	132800	168533435	2960	2940	2960	2940	77
313	20231117	132700	168307035	2950	2950	2950	2950	1
314	20231117	132600	168304085	2930	2945	2945	2930	1965
315	20231117	132500	162546130	2945	2945	2945	2945	0
316	20231117	132400	162546130	2945	2945	2945	2945	37
317	20231117	132300	162437165	2945	2945	2945	2945	16
318	20231117	132200	162390045	2935	2945	2945	2935	2000
319	20231117	132100	156515805	2950	2950	2950	2950	0
320	20231117	132000	156515805	2950	2950	2950	2950	0
321	20231117	131900	156515805	2950	2950	2950	2950	0
322	20231117	131800	156515805	2950	2950	2950	2950	0
323	20231117	131700	156515805	2950	2955	2955	2950	1305
324	20231117	131600	152665730	2955	2955	2955	2955	0
325	20231117	131500	152665730	2955	2955	2955	2955	0
326	20231117	131400	152665730	2955	2955	2955	2955	100
327	20231117	131300	152370230	2955	2955	2955	2955	564
328	20231117	131200	150703610	2955	2955	2955	2955	0
329	20231117	131100	150703610	2955	2955	2955	2955	0
330	20231117	131000	150703610	2955	2955	2955	2955	0
331	20231117	130900	150703610	2955	2955	2955	2955	1
332	20231117	130800	150700655	2950	2950	2950	2950	0
333	20231117	130700	150700655	2950	2950	2950	2950	0
334	20231117	130600	150700655	2950	2950	2950	2950	0
335	20231117	130500	150700655	2950	2950	2950	2950	0
336	20231117	130400	150700655	2950	2950	2950	2950	0
337	20231117	130300	150700655	2950	2950	2950	2950	458
338	20231117	130200	149349555	2950	2950	2950	2950	0
339	20231117	130100	149349555	2950	2950	2950	2950	1
340	20231117	130000	149346605	2940	2940	2940	2940	0
341	20231117	125900	149346605	2940	2940	2940	2940	194
342	20231117	125800	148776245	2935	2935	2935	2935	0
343	20231117	125700	148776245	2935	2935	2935	2935	0
344	20231117	125600	148776245	2935	2940	2940	2935	180
345	20231117	125500	148247860	2945	2945	2945	2945	0
346	20231117	125400	148247860	2945	2945	2945	2945	10
347	20231117	125300	148218410	2950	2950	2950	2950	1
348	20231117	125200	148215460	2935	2940	2940	2935	30
349	20231117	125100	148127405	2950	2935	2950	2935	3001
350	20231117	125000	139319455	2935	2935	2935	2935	50
351	20231117	124900	139172705	2940	2940	2940	2940	659
352	20231117	124800	137235245	2940	2945	2945	2940	425
353	20231117	124700	135985740	2950	2950	2950	2950	0
354	20231117	124600	135985740	2950	2950	2950	2950	0
355	20231117	124500	135985740	2950	2950	2950	2950	0
356	20231117	124400	135985740	2950	2950	2950	2950	0
357	20231117	124300	135985740	2950	2950	2950	2950	142
358	20231117	124200	135566840	2950	2950	2950	2950	0
359	20231117	124100	135566840	2950	2950	2950	2950	10
360	20231117	124000	135537340	2955	2955	2955	2955	0
361	20231117	123900	135537340	2955	2955	2955	2955	0
362	20231117	123800	135537340	2955	2955	2955	2955	0
363	20231117	123700	135537340	2955	2955	2955	2955	0
364	20231117	123600	135537340	2955	2955	2955	2955	0
365	20231117	123500	135537340	2955	2955	2955	2955	0
366	20231117	123400	135537340	2955	2955	2955	2955	1
367	20231117	123300	135534385	2940	2940	2940	2940	0
368	20231117	123200	135534385	2940	2940	2940	2940	1843
369	20231117	123100	130115965	2945	2945	2945	2945	170
370	20231117	123000	129615315	2945	2945	2945	2945	0
371	20231117	122900	129615315	2945	2945	2945	2945	0
372	20231117	122800	129615315	2945	2945	2945	2945	0
373	20231117	122700	129615315	2945	2945	2945	2945	0
374	20231117	122600	129615315	2945	2945	2945	2945	0
375	20231117	122500	129615315	2945	2945	2945	2945	45
376	20231117	122400	129482790	2945	2945	2945	2945	0
377	20231117	122300	129482790	2945	2945	2945	2945	0
378	20231117	122200	129482790	2945	2945	2945	2945	0
379	20231117	122100	129482790	2945	2945	2945	2945	0
380	20231117	122000	129482790	2945	2945	2945	2945	0
381	20231117	121900	129482790	2945	2945	2945	2945	5
382	20231117	121800	129468065	2945	2945	2945	2945	0
383	20231117	121700	129468065	2945	2945	2945	2945	0
384	20231117	121600	129468065	2945	2945	2945	2945	188
385	20231117	121500	128914405	2945	2945	2945	2945	0
386	20231117	121400	128914405	2945	2945	2945	2945	0
387	20231117	121300	128914405	2945	2945	2945	2945	0
388	20231117	121200	128914405	2945	2945	2945	2945	27
389	20231117	121100	128834890	2945	2945	2945	2945	0
390	20231117	121000	128834890	2945	2945	2945	2945	0
391	20231117	120900	128834890	2945	2945	2945	2945	0
392	20231117	120800	128834890	2945	2945	2945	2945	0
393	20231117	120700	128834890	2945	2945	2945	2945	0
394	20231117	120600	128834890	2945	2945	2945	2945	0
395	20231117	120500	128834890	2945	2945	2945	2945	0
396	20231117	120400	128834890	2945	2950	2950	2945	10
397	20231117	120300	128805435	2960	2960	2960	2960	0
398	20231117	120200	128805435	2960	2960	2960	2960	0
399	20231117	120100	128805435	2960	2960	2960	2960	0
400	20231117	120000	128805435	2960	2960	2960	2960	3
401	20231117	115900	128796555	2960	2960	2960	2960	2
402	20231117	115800	128790635	2960	2960	2960	2960	0
403	20231117	115700	128790635	2960	2960	2960	2960	0
404	20231117	115600	128790635	2960	2960	2960	2960	0
405	20231117	115500	128790635	2960	2960	2960	2960	2
406	20231117	115400	128784715	2940	2940	2940	2940	0
407	20231117	115300	128784715	2940	2940	2940	2940	0
408	20231117	115200	128784715	2940	2940	2940	2940	0
409	20231117	115100	128784715	2940	2940	2940	2940	1
410	20231117	115000	128781775	2940	2940	2940	2940	274
411	20231117	114900	127976215	2960	2960	2960	2960	0
412	20231117	114800	127976215	2960	2960	2960	2960	0
413	20231117	114700	127976215	2960	2960	2960	2960	19
414	20231117	114600	127919975	2960	2960	2960	2960	0
415	20231117	114500	127919975	2960	2960	2960	2960	0
416	20231117	114400	127919975	2960	2960	2960	2960	0
417	20231117	114300	127919975	2960	2960	2960	2960	0
418	20231117	114200	127919975	2960	2960	2960	2960	0
419	20231117	114100	127919975	2960	2960	2960	2960	0
420	20231117	114000	127919975	2960	2960	2960	2960	0
421	20231117	113900	127919975	2960	2960	2960	2960	0
422	20231117	113800	127919975	2960	2960	2960	2960	0
423	20231117	113700	127919975	2960	2960	2960	2960	49
424	20231117	113600	127774935	2960	2960	2960	2960	198
425	20231117	113500	127188855	2960	2960	2960	2960	0
426	20231117	113400	127188855	2960	2960	2960	2960	0
427	20231117	113300	127188855	2960	2960	2960	2960	0
428	20231117	113200	127188855	2960	2960	2960	2960	139
429	20231117	113100	126777415	2960	2960	2960	2960	338
430	20231117	113000	125776935	2950	2950	2950	2950	0
431	20231117	112900	125776935	2950	2950	2950	2950	332
432	20231117	112800	124797535	2950	2950	2950	2950	0
433	20231117	112700	124797535	2950	2950	2950	2950	0
434	20231117	112600	124797535	2950	2950	2950	2950	0
435	20231117	112500	124797535	2950	2950	2950	2950	0
436	20231117	112400	124797535	2950	2950	2950	2950	0
437	20231117	112300	124797535	2950	2950	2950	2950	68
438	20231117	112200	124596935	2950	2950	2950	2950	0
439	20231117	112100	124596935	2950	2950	2950	2950	1
440	20231117	112000	124593985	2950	2950	2950	2950	599
441	20231117	111900	122826935	2960	2935	2960	2935	1576
442	20231117	111800	118201350	2935	2935	2935	2935	99
443	20231117	111700	117910785	2935	2935	2935	2935	1347
444	20231117	111600	113957340	2935	2935	2935	2935	0
445	20231117	111500	113957340	2935	2935	2935	2935	1126
446	20231117	111400	110652530	2940	2940	2940	2940	7
447	20231117	111300	110631950	2940	2940	2940	2940	59
448	20231117	111200	110458490	2940	2940	2940	2940	0
449	20231117	111100	110458490	2940	2940	2940	2940	0
450	20231117	111000	110458490	2940	2940	2940	2940	328
451	20231117	110900	109494170	2940	2940	2940	2940	0
452	20231117	110800	109494170	2940	2940	2940	2940	1936
453	20231117	110700	103802330	2945	2950	2950	2945	1267
454	20231117	110600	100071010	2950	2950	2950	2950	1063
455	20231117	110500	96935160	2950	2955	2955	2950	166
456	20231117	110400	96444915	2960	2960	2960	2960	0
457	20231117	110300	96444915	2960	2960	2960	2960	0
458	20231117	110200	96444915	2960	2960	2960	2960	150
459	20231117	110100	96000915	2960	2960	2960	2960	0
460	20231117	110000	96000915	2960	2960	2960	2960	0
461	20231117	105900	96000915	2960	2960	2960	2960	0
462	20231117	105800	96000915	2960	2960	2960	2960	0
463	20231117	105700	96000915	2960	2955	2960	2955	2
464	20231117	105600	95995000	2955	2960	2960	2955	1021
465	20231117	105500	92977840	2960	2960	2960	2960	0
466	20231117	105400	92977840	2960	2960	2960	2960	0
467	20231117	105300	92977840	2960	2960	2960	2960	29
468	20231117	105200	92892000	2960	2960	2960	2960	0
469	20231117	105100	92892000	2960	2960	2960	2960	0
470	20231117	105000	92892000	2960	2960	2960	2960	271
471	20231117	104900	92089840	2960	2965	2965	2960	326
472	20231117	104800	91124675	2965	2965	2965	2965	155
473	20231117	104700	90665100	2965	2965	2965	2965	123
474	20231117	104600	90300405	2960	2960	2960	2960	0
475	20231117	104500	90300405	2960	2960	2960	2960	1023
476	20231117	104400	87272325	2960	2960	2960	2960	5
477	20231117	104300	87257525	2960	2960	2960	2960	0
478	20231117	104200	87257525	2960	2960	2960	2960	1
479	20231117	104100	87254565	2955	2955	2955	2955	1
480	20231117	104000	87251610	2955	2955	2955	2955	0
481	20231117	103900	87251610	2955	2955	2955	2955	0
482	20231117	103800	87251610	2955	2955	2955	2955	0
483	20231117	103700	87251610	2955	2955	2955	2955	0
484	20231117	103600	87251610	2955	2955	2955	2955	35
485	20231117	103500	87148185	2960	2960	2960	2960	0
486	20231117	103400	87148185	2960	2960	2960	2960	1
487	20231117	103300	87145225	2960	2960	2960	2960	1
488	20231117	103200	87142265	2955	2955	2955	2955	0
489	20231117	103100	87142265	2955	2955	2955	2955	0
490	20231117	103000	87142265	2955	2955	2955	2955	0
491	20231117	102900	87142265	2955	2955	2955	2955	6
492	20231117	102800	87124535	2955	2955	2955	2955	0
493	20231117	102700	87124535	2955	2955	2955	2955	0
494	20231117	102600	87124535	2955	2955	2955	2955	3
495	20231117	102500	87115670	2955	2955	2955	2955	0
496	20231117	102400	87115670	2955	2955	2955	2955	1
497	20231117	102300	87112715	2955	2955	2955	2955	4
498	20231117	102200	87100895	2960	2960	2960	2960	2
499	20231117	102100	87094975	2950	2950	2950	2950	0
500	20231117	102000	87094975	2950	2950	2950	2950	457
501	20231117	101900	85746825	2950	2950	2950	2950	0
502	20231117	101800	85746825	2950	2950	2950	2950	0
503	20231117	101700	85746825	2950	2950	2950	2950	1
504	20231117	101600	85743875	2950	2950	2950	2950	500
505	20231117	101500	84268875	2950	2965	2965	2950	700
506	20231117	101400	82201875	2950	2955	2955	2950	570
507	20231117	101300	80518525	2955	2955	2955	2955	21
508	20231117	101200	80456470	2950	2950	2950	2950	0
509	20231117	101100	80456470	2950	2950	2950	2950	1
510	20231117	101000	80453520	2950	2950	2950	2950	0
511	20231117	100900	80453520	2950	2955	2955	2950	50
512	20231117	100800	80305840	2955	2955	2955	2955	0
513	20231117	100700	80305840	2955	2955	2955	2955	0
514	20231117	100600	80305840	2955	2955	2955	2955	400
515	20231117	100500	79123840	2955	2965	2965	2955	270
516	20231117	100400	78325980	2970	2970	2970	2970	0
517	20231117	100300	78325980	2970	2970	2970	2970	105
518	20231117	100200	78014130	2970	2970	2970	2970	50
519	20231117	100100	77865630	2955	2960	2960	2955	344
520	20231117	100000	76848150	2965	2970	2970	2965	101
521	20231117	095900	76548185	2970	2965	2970	2960	1606
522	20231117	095800	71792080	2970	2970	2970	2970	1
523	20231117	095700	71789110	2970	2970	2970	2970	0
524	20231117	095600	71789110	2970	2970	2970	2970	90
525	20231117	095500	71521810	2970	2970	2970	2970	1000
526	20231117	095400	68551810	2965	2965	2965	2965	726
527	20231117	095300	66399220	2965	2965	2965	2965	0
528	20231117	095200	66399220	2965	2965	2965	2965	0
529	20231117	095100	66399220	2965	2965	2965	2965	3
530	20231117	095000	66390325	2970	2970	2970	2970	1
531	20231117	094900	66387355	2965	2965	2965	2965	1
532	20231117	094800	66384390	2965	2970	2970	2965	350
533	20231117	094700	65345890	2970	2965	2970	2965	2
534	20231117	094600	65339955	2965	2970	2970	2965	399
535	20231117	094500	64155700	2970	2970	2970	2970	0
536	20231117	094400	64155700	2970	2975	2975	2970	120
537	20231117	094300	63799295	2970	2970	2970	2970	339
538	20231117	094200	62792465	2965	2965	2965	2965	0
539	20231117	094100	62792465	2965	2965	2965	2965	126
540	20231117	094000	62418875	2965	2965	2965	2965	66
541	20231117	093900	62223185	2970	2975	2975	2970	215
542	20231117	093800	61584135	2975	2975	2975	2975	496
543	20231117	093700	60108535	2975	2975	2975	2975	2
544	20231117	093600	60102585	2980	2980	2980	2980	455
545	20231117	093500	58746685	2985	2985	2985	2985	1
546	20231117	093400	58743700	2985	2980	2985	2980	4
547	20231117	093300	58731765	2980	2980	2980	2980	602
548	20231117	093200	56937805	2980	2990	2990	2980	432
549	20231117	093100	55647860	2990	2990	2990	2990	120
550	20231117	093000	55289060	2990	2985	2990	2985	821
551	20231117	092900	52835600	2980	2980	2980	2980	0
552	20231117	092800	52835600	2980	2980	2980	2980	106
553	20231117	092700	52519720	2980	2980	2980	2980	9
554	20231117	092600	52492900	2980	2980	2980	2980	791
555	20231117	092500	50135720	2980	2990	2990	2980	748
556	20231117	092400	47901210	2990	2990	2990	2990	333
557	20231117	092300	46905540	2985	2990	3000	2985	1544
558	20231117	092200	42285450	2990	2985	2990	2985	92
559	20231117	092100	42010705	2990	2995	2995	2990	500
560	20231117	092000	40514040	2985	2985	2985	2985	87
561	20231117	091900	40254345	2985	2985	2985	2985	1
562	20231117	091800	40251360	2985	3000	3000	2985	1573
563	20231117	091700	35545155	3000	2985	3000	2985	2025
564	20231117	091600	29477615	2985	2980	2985	2980	120
565	20231117	091500	29119515	2980	2980	2985	2980	2034
566	20231117	091400	23058125	2985	2985	2985	2985	1061
567	20231117	091300	19891040	2980	2980	2980	2975	631
568	20231117	091200	18010910	2980	2970	2985	2970	835
569	20231117	091100	15525525	2965	2970	2970	2965	897
570	20231117	091000	12864795	2970	2975	2975	2970	12
571	20231117	090900	12829100	2980	2980	2980	2980	5
572	20231117	090800	12814200	2995	2995	2995	2995	0
573	20231117	090700	12814200	2995	2975	2995	2975	302
574	20231117	090600	11912140	2965	2970	2970	2965	158
575	20231117	090500	11443620	2965	2965	2965	2965	3
576	20231117	090400	11434725	2970	2975	2975	2970	18
577	20231117	090300	11381205	2985	2985	2985	2985	3
578	20231117	090200	11372250	2980	2970	2980	2970	2069
579	20231117	090100	5212010	2975	2980	2980	2975	337
580	20231117	090000	4207755	2980	2980	2980	2975	1412