KissMeData/003080/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	183900	348297100	2990	2990	2990	2990	4891
3	20231114	183800	348297100	2990	2990	2990	2990	0
4	20231114	183700	348297100	2990	2990	2990	2990	0
5	20231114	183600	348297100	2990	2990	2990	2990	0
6	20231114	183500	348297100	2990	2990	2990	2990	0
7	20231114	183400	348297100	2990	2990	2990	2990	0
8	20231114	183300	348297100	2990	2990	2990	2990	0
9	20231114	183200	348297100	2990	2990	2990	2990	0
10	20231114	183100	348297100	2990	2990	2990	2990	0
11	20231114	183000	348297100	2990	2990	2990	2990	0
12	20231114	182900	348297100	2990	2990	2990	2990	0
13	20231114	182800	348297100	2990	2990	2990	2990	0
14	20231114	182700	348297100	2990	2990	2990	2990	0
15	20231114	182600	348297100	2990	2990	2990	2990	0
16	20231114	182500	348297100	2990	2990	2990	2990	0
17	20231114	182400	348297100	2990	2990	2990	2990	0
18	20231114	182300	348297100	2990	2990	2990	2990	0
19	20231114	182200	348297100	2990	2990	2990	2990	0
20	20231114	182100	348297100	2990	2990	2990	2990	0
21	20231114	182000	348297100	2990	2990	2990	2990	0
22	20231114	181900	348297100	2990	2990	2990	2990	0
23	20231114	181800	348297100	2990	2990	2990	2990	0
24	20231114	181700	348297100	2990	2990	2990	2990	0
25	20231114	181600	348297100	2990	2990	2990	2990	0
26	20231114	181500	348297100	2990	2990	2990	2990	0
27	20231114	181400	348297100	2990	2990	2990	2990	0
28	20231114	181300	348297100	2990	2990	2990	2990	0
29	20231114	181200	348297100	2990	2990	2990	2990	0
30	20231114	181100	348297100	2990	2990	2990	2990	0
31	20231114	181000	348297100	2990	2990	2990	2990	0
32	20231114	180900	348297100	2990	2990	2990	2990	4891
33	20231114	180800	348297100	2990	2990	2990	2990	0
34	20231114	180700	348297100	2990	2990	2990	2990	0
35	20231114	180600	348297100	2990	2990	2990	2990	0
36	20231114	180500	348297100	2990	2990	2990	2990	0
37	20231114	180400	348297100	2990	2990	2990	2990	0
38	20231114	180300	348297100	2990	2990	2990	2990	0
39	20231114	180200	348297100	2990	2990	2990	2990	0
40	20231114	180100	348297100	2990	2990	2990	2990	0
41	20231114	180000	348297100	2990	2990	2990	2990	0
42	20231114	175900	348297100	2990	2990	2990	2990	0
43	20231114	175800	348297100	2990	2990	2990	2990	0
44	20231114	175700	348297100	2990	2990	2990	2990	0
45	20231114	175600	348297100	2990	2990	2990	2990	0
46	20231114	175500	348297100	2990	2990	2990	2990	0
47	20231114	175400	348297100	2990	2990	2990	2990	0
48	20231114	175300	348297100	2990	2990	2990	2990	0
49	20231114	175200	348297100	2990	2990	2990	2990	0
50	20231114	175100	348297100	2990	2990	2990	2990	0
51	20231114	175000	348297100	2990	2990	2990	2990	0
52	20231114	174900	348297100	2990	2990	2990	2990	0
53	20231114	174800	348297100	2990	2990	2990	2990	0
54	20231114	174700	348297100	2990	2990	2990	2990	0
55	20231114	174600	348297100	2990	2990	2990	2990	0
56	20231114	174500	348297100	2990	2990	2990	2990	0
57	20231114	174400	348297100	2990	2990	2990	2990	0
58	20231114	174300	348297100	2990	2990	2990	2990	0
59	20231114	174200	348297100	2990	2990	2990	2990	0
60	20231114	174100	348297100	2990	2990	2990	2990	0
61	20231114	174000	348297100	2990	2990	2990	2990	0
62	20231114	173900	348297100	2990	2990	2990	2990	4891
63	20231114	173800	348297100	2990	2990	2990	2990	0
64	20231114	173700	348297100	2990	2990	2990	2990	0
65	20231114	173600	348297100	2990	2990	2990	2990	0
66	20231114	173500	348297100	2990	2990	2990	2990	0
67	20231114	173400	348297100	2990	2990	2990	2990	0
68	20231114	173300	348297100	2990	2990	2990	2990	0
69	20231114	173200	348297100	2990	2990	2990	2990	0
70	20231114	173100	348297100	2990	2990	2990	2990	0
71	20231114	173000	348297100	2990	2990	2990	2990	0
72	20231114	172900	348297100	2990	2990	2990	2990	0
73	20231114	172800	348297100	2990	2990	2990	2990	0
74	20231114	172700	348297100	2990	2990	2990	2990	0
75	20231114	172600	348297100	2990	2990	2990	2990	0
76	20231114	172500	348297100	2990	2990	2990	2990	0
77	20231114	172400	348297100	2990	2990	2990	2990	0
78	20231114	172300	348297100	2990	2990	2990	2990	0
79	20231114	172200	348297100	2990	2990	2990	2990	0
80	20231114	172100	348297100	2990	2990	2990	2990	0
81	20231114	172000	348297100	2990	2990	2990	2990	0
82	20231114	171900	348297100	2990	2990	2990	2990	0
83	20231114	171800	348297100	2990	2990	2990	2990	0
84	20231114	171700	348297100	2990	2990	2990	2990	0
85	20231114	171600	348297100	2990	2990	2990	2990	0
86	20231114	171500	348297100	2990	2990	2990	2990	0
87	20231114	171400	348297100	2990	2990	2990	2990	0
88	20231114	171300	348297100	2990	2990	2990	2990	0
89	20231114	171200	348297100	2990	2990	2990	2990	0
90	20231114	171100	348297100	2990	2990	2990	2990	0
91	20231114	171000	348297100	2990	2990	2990	2990	0
92	20231114	170900	348297100	2990	2990	2990	2990	4891
93	20231114	170800	348297100	2990	2990	2990	2990	0
94	20231114	170700	348297100	2990	2990	2990	2990	0
95	20231114	170600	348297100	2990	2990	2990	2990	0
96	20231114	170500	348297100	2990	2990	2990	2990	0
97	20231114	170400	348297100	2990	2990	2990	2990	0
98	20231114	170300	348297100	2990	2990	2990	2990	0
99	20231114	170200	348297100	2990	2990	2990	2990	0
100	20231114	170100	348297100	2990	2990	2990	2990	0
101	20231114	170000	348297100	2990	2990	2990	2990	0
102	20231114	165900	348297100	2990	2990	2990	2990	0
103	20231114	165800	348297100	2990	2990	2990	2990	0
104	20231114	165700	348297100	2990	2990	2990	2990	0
105	20231114	165600	348297100	2990	2990	2990	2990	0
106	20231114	165500	348297100	2990	2990	2990	2990	0
107	20231114	165400	348297100	2990	2990	2990	2990	0
108	20231114	165300	348297100	2990	2990	2990	2990	0
109	20231114	165200	348297100	2990	2990	2990	2990	0
110	20231114	165100	348297100	2990	2990	2990	2990	0
111	20231114	165000	348297100	2990	2990	2990	2990	0
112	20231114	164900	348297100	2990	2990	2990	2990	0
113	20231114	164800	348297100	2990	2990	2990	2990	0
114	20231114	164700	348297100	2990	2990	2990	2990	0
115	20231114	164600	348297100	2990	2990	2990	2990	0
116	20231114	164500	348297100	2990	2990	2990	2990	0
117	20231114	164400	348297100	2990	2990	2990	2990	0
118	20231114	164300	348297100	2990	2990	2990	2990	0
119	20231114	164200	348297100	2990	2990	2990	2990	0
120	20231114	164100	348297100	2990	2990	2990	2990	0
121	20231114	164000	348297100	2990	2990	2990	2990	0
122	20231114	163900	348297100	2990	2990	2990	2990	4891
123	20231114	163800	348297100	2990	2990	2990	2990	0
124	20231114	163700	348297100	2990	2990	2990	2990	0
125	20231114	163600	348297100	2990	2990	2990	2990	0
126	20231114	163500	348297100	2990	2990	2990	2990	0
127	20231114	163400	348297100	2990	2990	2990	2990	0
128	20231114	163300	348297100	2990	2990	2990	2990	0
129	20231114	163200	348297100	2990	2990	2990	2990	0
130	20231114	163100	348297100	2990	2990	2990	2990	0
131	20231114	163000	348297100	2990	2990	2990	2990	0
132	20231114	162900	348297100	2990	2990	2990	2990	0
133	20231114	162800	348297100	2990	2990	2990	2990	0
134	20231114	162700	348297100	2990	2990	2990	2990	0
135	20231114	162600	348297100	2990	2990	2990	2990	0
136	20231114	162500	348297100	2990	2990	2990	2990	0
137	20231114	162400	348297100	2990	2990	2990	2990	0
138	20231114	162300	348297100	2990	2990	2990	2990	0
139	20231114	162200	348297100	2990	2990	2990	2990	0
140	20231114	162100	348297100	2990	2990	2990	2990	0
141	20231114	162000	348297100	2990	2990	2990	2990	0
142	20231114	161900	348297100	2990	2990	2990	2990	0
143	20231114	161800	348297100	2990	2990	2990	2990	0
144	20231114	161700	348297100	2990	2990	2990	2990	0
145	20231114	161600	348297100	2990	2990	2990	2990	0
146	20231114	161500	348297100	2990	2990	2990	2990	0
147	20231114	161400	348297100	2990	2990	2990	2990	0
148	20231114	161300	348297100	2990	2990	2990	2990	0
149	20231114	161200	348297100	2990	2990	2990	2990	0
150	20231114	161100	348297100	2990	2990	2990	2990	0
151	20231114	161000	348297100	2990	2990	2990	2990	0
152	20231114	160900	348297100	2990	2990	2990	2990	4891
153	20231114	160800	348297100	2990	2990	2990	2990	0
154	20231114	160700	348297100	2990	2990	2990	2990	0
155	20231114	160600	348297100	2990	2990	2990	2990	0
156	20231114	160500	348297100	2990	2990	2990	2990	0
157	20231114	160400	348297100	2990	2990	2990	2990	0
158	20231114	160300	348297100	2990	2990	2990	2990	0
159	20231114	160200	348297100	2990	2990	2990	2990	0
160	20231114	160100	348297100	2990	2990	2990	2990	0
161	20231114	160000	348297100	2990	2990	2990	2990	0
162	20231114	155900	348297100	2990	2990	2990	2990	0
163	20231114	155800	348297100	2990	2990	2990	2990	0
164	20231114	155700	348297100	2990	2990	2990	2990	0
165	20231114	155600	348297100	2990	2990	2990	2990	0
166	20231114	155500	348297100	2990	2990	2990	2990	0
167	20231114	155400	348297100	2990	2990	2990	2990	0
168	20231114	155300	348297100	2990	2990	2990	2990	0
169	20231114	155200	348297100	2990	2990	2990	2990	0
170	20231114	155100	348297100	2990	2990	2990	2990	0
171	20231114	155000	348297100	2990	2990	2990	2990	0
172	20231114	154900	348297100	2990	2990	2990	2990	0
173	20231114	154800	348297100	2990	2990	2990	2990	0
174	20231114	154700	348297100	2990	2990	2990	2990	0
175	20231114	154600	348297100	2990	2990	2990	2990	0
176	20231114	154500	348297100	2990	2990	2990	2990	0
177	20231114	154400	348297100	2990	2990	2990	2990	0
178	20231114	154300	348297100	2990	2990	2990	2990	0
179	20231114	154200	348297100	2990	2990	2990	2990	0
180	20231114	154100	348297100	2990	2990	2990	2990	0
181	20231114	154000	348297100	2990	2990	2990	2990	0
182	20231114	153900	348297100	2990	2990	2990	2990	4891
183	20231114	153800	348297100	2990	2990	2990	2990	0
184	20231114	153700	348297100	2990	2990	2990	2990	0
185	20231114	153600	348297100	2990	2990	2990	2990	0
186	20231114	153500	348297100	2990	2990	2990	2990	0
187	20231114	153400	348297100	2990	2990	2990	2990	0
188	20231114	153300	348297100	2990	2990	2990	2990	0
189	20231114	153200	348297100	2990	2990	2990	2990	0
190	20231114	153100	348297100	2990	2990	2990	2990	0
191	20231114	153000	348297100	2990	2990	2990	2990	4891
192	20231114	152900	333673010	2960	2960	2960	2960	0
193	20231114	152800	333673010	2960	2960	2960	2960	0
194	20231114	152700	333673010	2960	2960	2960	2960	0
195	20231114	152600	333673010	2960	2960	2960	2960	0
196	20231114	152500	333673010	2960	2960	2960	2960	0
197	20231114	152400	333673010	2960	2960	2960	2960	0
198	20231114	152300	333673010	2960	2960	2960	2960	0
199	20231114	152200	333673010	2960	2960	2960	2960	0
200	20231114	152100	333673010	2960	2960	2960	2960	0
201	20231114	152000	333673010	2960	2960	2960	2960	0
202	20231114	151900	333673010	2960	2965	2965	2960	1666
203	20231114	151800	328733325	2960	2960	2965	2960	1564
204	20231114	151700	324097565	2950	2965	2965	2950	4138
205	20231114	151600	311875155	2960	2965	2965	2960	565
206	20231114	151500	310202455	2965	2970	2970	2965	250
207	20231114	151400	309460630	2970	2970	2970	2970	10
208	20231114	151300	309430930	2965	2965	2965	2965	9
209	20231114	151200	309404245	2965	2965	2965	2965	18
210	20231114	151100	309350875	2965	2965	2965	2965	48
211	20231114	151000	309208555	2965	2965	2965	2965	184
212	20231114	150900	308662995	2965	2965	2965	2965	32
213	20231114	150800	308568115	2965	2965	2965	2965	511
214	20231114	150700	307053000	2965	2955	2965	2955	218
215	20231114	150600	306406710	2955	2970	2970	2955	499
216	20231114	150500	304925815	2970	2970	2970	2970	10
217	20231114	150400	304896115	2970	2970	2970	2970	114
218	20231114	150300	304557535	2970	2970	2970	2970	6
219	20231114	150200	304539715	2970	2970	2970	2970	60
220	20231114	150100	304361515	2965	2960	2965	2960	2164
221	20231114	150000	297956000	2955	2960	2960	2955	553
222	20231114	145900	296320120	2960	2970	2970	2960	663
223	20231114	145800	294355725	2970	2980	2980	2965	1908
224	20231114	145700	288685335	2980	2985	2985	2980	104
225	20231114	145600	288374915	2985	2985	2985	2985	0
226	20231114	145500	288374915	2985	2985	2985	2985	20
227	20231114	145400	288315215	2980	2980	2980	2980	3
228	20231114	145300	288306275	2985	2980	2985	2980	13
229	20231114	145200	288267485	2980	2980	2980	2980	73
230	20231114	145100	288049945	2980	2980	2980	2980	33
231	20231114	145000	287951605	2980	2980	2980	2980	0
232	20231114	144900	287951605	2980	2980	2980	2980	0
233	20231114	144800	287951605	2980	2980	2980	2980	70
234	20231114	144700	287743005	2980	2980	2980	2980	11
235	20231114	144600	287710225	2980	2980	2980	2980	0
236	20231114	144500	287710225	2980	2980	2980	2980	0
237	20231114	144400	287710225	2980	2980	2980	2980	200
238	20231114	144300	287114225	2980	2980	2980	2980	18
239	20231114	144200	287060585	2980	2975	2980	2975	2
240	20231114	144100	287054630	2975	2975	2975	2975	8
241	20231114	144000	287030830	2975	2975	2980	2975	24
242	20231114	143900	286959380	2975	2975	2975	2975	209
243	20231114	143800	286337605	2975	2980	2980	2975	48
244	20231114	143700	286194670	2980	2980	2980	2980	0
245	20231114	143600	286194670	2980	2980	2980	2980	0
246	20231114	143500	286194670	2980	2980	2980	2980	2
247	20231114	143400	286188710	2980	2980	2980	2980	0
248	20231114	143300	286188710	2980	2980	2980	2980	2
249	20231114	143200	286182750	2985	2985	2985	2985	0
250	20231114	143100	286182750	2985	2985	2985	2985	0
251	20231114	143000	286182750	2985	2985	2985	2985	0
252	20231114	142900	286182750	2985	2985	2985	2985	5
253	20231114	142800	286167825	2985	2985	2985	2985	4
254	20231114	142700	286155885	2985	2985	2985	2985	100
255	20231114	142600	285857385	2985	2985	2985	2985	10
256	20231114	142500	285827535	2985	2985	2985	2970	718
257	20231114	142400	283687020	2985	2985	2985	2985	53
258	20231114	142300	283528815	2990	2990	2990	2990	3
259	20231114	142200	283519845	2990	2990	2990	2990	0
260	20231114	142100	283519845	2990	2990	2990	2990	50
261	20231114	142000	283370345	2990	2985	2990	2985	30
262	20231114	141900	283280745	2985	2990	2990	2985	2
263	20231114	141800	283274770	2985	2985	2985	2985	0
264	20231114	141700	283274770	2985	2985	2985	2985	70
265	20231114	141600	283065820	2985	2980	2985	2980	688
266	20231114	141500	281015505	2980	2980	2980	2980	0
267	20231114	141400	281015505	2980	2980	2980	2980	1
268	20231114	141300	281012525	2985	2990	2990	2985	420
269	20231114	141200	279758815	2985	2985	2985	2985	1
270	20231114	141100	279755830	2995	2995	2995	2995	5
271	20231114	141000	279740855	2990	2990	2990	2990	692
272	20231114	140900	277671775	2995	2995	2995	2995	0
273	20231114	140800	277671775	2995	3000	3000	2990	8631
274	20231114	140700	251789570	3000	2995	3000	2995	36
275	20231114	140600	251681745	2995	3000	3000	2995	733
276	20231114	140500	249482885	2995	2995	2995	2995	910
277	20231114	140400	246757435	2995	2980	2995	2980	3886
278	20231114	140300	235137485	2980	2970	2980	2970	1224
279	20231114	140200	231490725	2970	2970	2970	2970	2
280	20231114	140100	231484785	2970	2970	2970	2970	0
281	20231114	140000	231484785	2970	2980	2980	2970	334
282	20231114	135900	230492795	2980	2980	2980	2980	1
283	20231114	135800	230489815	2980	2980	2980	2980	0
284	20231114	135700	230489815	2980	2980	2980	2980	2
285	20231114	135600	230483855	2980	2980	2980	2980	0
286	20231114	135500	230483855	2980	2980	2980	2980	1
287	20231114	135400	230480875	2965	2965	2965	2965	0
288	20231114	135300	230480875	2965	2965	2965	2965	0
289	20231114	135200	230480875	2965	2965	2965	2965	200
290	20231114	135100	229887875	2965	2970	2970	2965	150
291	20231114	135000	229443070	2980	2980	2980	2980	500
292	20231114	134900	227953070	2970	2970	2970	2970	1735
293	20231114	134800	222800120	2985	2985	2985	2985	0
294	20231114	134700	222800120	2985	2985	2985	2985	0
295	20231114	134600	222800120	2985	2985	2985	2985	0
296	20231114	134500	222800120	2985	2975	2985	2965	224
297	20231114	134400	222134545	2975	2980	2980	2975	169
298	20231114	134300	221630930	2980	2975	2980	2975	164
299	20231114	134200	221143025	2975	2975	2975	2975	100
300	20231114	134100	220845525	2975	2975	2975	2975	37
301	20231114	134000	220735450	2965	2965	2965	2965	0
302	20231114	133900	220735450	2965	2965	2965	2965	0
303	20231114	133800	220735450	2965	2965	2965	2965	0
304	20231114	133700	220735450	2965	2965	2965	2965	265
305	20231114	133600	219949725	2970	2970	2970	2970	400
306	20231114	133500	218761725	2970	2970	2970	2970	0
307	20231114	133400	218761725	2970	2970	2970	2970	45
308	20231114	133300	218628075	2970	2970	2970	2970	0
309	20231114	133200	218628075	2970	2965	2970	2965	1827
310	20231114	133100	213209790	2975	2975	2975	2975	370
311	20231114	133000	212109040	2980	2980	2980	2980	0
312	20231114	132900	212109040	2980	2980	2980	2980	0
313	20231114	132800	212109040	2980	2980	2980	2980	0
314	20231114	132700	212109040	2980	2980	2980	2980	0
315	20231114	132600	212109040	2980	2980	2980	2980	0
316	20231114	132500	212109040	2980	2980	2980	2980	245
317	20231114	132400	211378940	2980	2980	2980	2980	16
318	20231114	132300	211331260	2980	2980	2980	2980	20
319	20231114	132200	211271660	2980	2980	2980	2980	1
320	20231114	132100	211268680	2985	2985	2985	2985	0
321	20231114	132000	211268680	2985	2985	2985	2985	30
322	20231114	131900	211179130	2985	2985	2985	2985	268
323	20231114	131800	210379150	2985	2985	2985	2985	0
324	20231114	131700	210379150	2985	2985	2985	2985	148
325	20231114	131600	209937370	2990	2985	2990	2985	33
326	20231114	131500	209838850	2985	2980	2985	2980	1916
327	20231114	131400	204122895	2975	2970	2975	2970	1046
328	20231114	131300	201013545	2970	2970	2970	2970	0
329	20231114	131200	201013545	2970	2970	2970	2970	0
330	20231114	131100	201013545	2970	2970	2970	2970	10
331	20231114	131000	200983845	2970	2970	2970	2970	0
332	20231114	130900	200983845	2970	2970	2970	2970	0
333	20231114	130800	200983845	2970	2970	2970	2970	0
334	20231114	130700	200983845	2970	2970	2970	2970	126
335	20231114	130600	200609625	2975	2975	2975	2975	1
336	20231114	130500	200606650	2970	2970	2970	2970	37
337	20231114	130400	200496760	2975	2975	2975	2975	100
338	20231114	130300	200199260	2975	2975	2975	2975	200
339	20231114	130200	199604260	2975	2975	2975	2975	1
340	20231114	130100	199601285	2970	2970	2970	2970	187
341	20231114	130000	199045895	2970	2970	2970	2970	0
342	20231114	125900	199045895	2970	2970	2970	2970	37
343	20231114	125800	198936005	2960	2965	2965	2960	731
344	20231114	125700	196768745	2965	2965	2965	2965	0
345	20231114	125600	196768745	2965	2965	2965	2965	0
346	20231114	125500	196768745	2965	2965	2965	2965	0
347	20231114	125400	196768745	2965	2965	2965	2965	0
348	20231114	125300	196768745	2965	2965	2965	2965	0
349	20231114	125200	196768745	2965	2965	2965	2965	0
350	20231114	125100	196768745	2965	2965	2965	2965	10
351	20231114	125000	196739095	2965	2965	2965	2965	0
352	20231114	124900	196739095	2965	2965	2965	2965	41
353	20231114	124800	196617530	2965	2965	2965	2965	0
354	20231114	124700	196617530	2965	2965	2965	2965	50
355	20231114	124600	196469280	2965	2965	2965	2965	0
356	20231114	124500	196469280	2965	2965	2965	2965	0
357	20231114	124400	196469280	2965	2965	2965	2965	0
358	20231114	124300	196469280	2965	2965	2965	2965	0
359	20231114	124200	196469280	2965	2965	2965	2965	1000
360	20231114	124100	193504280	2965	2965	2965	2965	0
361	20231114	124000	193504280	2965	2965	2965	2965	60
362	20231114	123900	193326380	2965	2970	2970	2965	75
363	20231114	123800	193104000	2965	2965	2965	2965	0
364	20231114	123700	193104000	2965	2965	2965	2965	0
365	20231114	123600	193104000	2965	2965	2965	2965	45
366	20231114	123500	192970575	2965	2965	2965	2965	33
367	20231114	123400	192872730	2965	2965	2965	2965	0
368	20231114	123300	192872730	2965	2965	2965	2965	0
369	20231114	123200	192872730	2965	2965	2965	2965	0
370	20231114	123100	192872730	2965	2965	2965	2965	0
371	20231114	123000	192872730	2965	2965	2965	2965	0
372	20231114	122900	192872730	2965	2965	2965	2965	50
373	20231114	122800	192724480	2965	2965	2965	2965	872
374	20231114	122700	190139000	2965	2965	2965	2965	18
375	20231114	122600	190085630	2970	2970	2970	2970	100
376	20231114	122500	189788630	2970	2970	2970	2970	0
377	20231114	122400	189788630	2970	2970	2970	2970	203
378	20231114	122300	189185720	2970	2970	2970	2970	20
379	20231114	122200	189126320	2970	2970	2970	2970	0
380	20231114	122100	189126320	2970	2970	2970	2970	0
381	20231114	122000	189126320	2970	2975	2975	2970	148
382	20231114	121900	188686755	2970	2970	2970	2970	151
383	20231114	121800	188238285	2970	2970	2970	2970	76
384	20231114	121700	188012565	2970	2970	2970	2970	23
385	20231114	121600	187944255	2970	2970	2970	2970	0
386	20231114	121500	187944255	2970	2975	2975	2970	1678
387	20231114	121400	182957205	2975	2975	2975	2975	0
388	20231114	121300	182957205	2975	2975	2975	2975	143
389	20231114	121200	182531780	2975	2975	2975	2975	601
390	20231114	121100	180743805	2970	2970	2970	2970	528
391	20231114	121000	179175645	2970	2970	2970	2970	4
392	20231114	120900	179163765	2970	2965	2970	2965	460
393	20231114	120800	177799615	2965	2965	2965	2965	0
394	20231114	120700	177799615	2965	2965	2965	2965	100
395	20231114	120600	177503115	2960	2960	2960	2960	35
396	20231114	120500	177399515	2965	2965	2965	2965	707
397	20231114	120400	175303260	2965	2965	2965	2965	0
398	20231114	120300	175303260	2965	2965	2965	2965	848
399	20231114	120200	172788940	2960	2960	2960	2960	37
400	20231114	120100	172679420	2960	2960	2960	2960	0
401	20231114	120000	172679420	2960	2960	2960	2960	30
402	20231114	115900	172590620	2960	2955	2960	2955	3557
403	20231114	115800	162065495	2955	2955	2955	2955	0
404	20231114	115700	162065495	2955	2955	2955	2955	90
405	20231114	115600	161799545	2955	2955	2955	2955	0
406	20231114	115500	161799545	2955	2955	2955	2955	0
407	20231114	115400	161799545	2955	2955	2955	2955	0
408	20231114	115300	161799545	2955	2940	2955	2940	54
409	20231114	115200	161640770	2945	2945	2945	2945	1
410	20231114	115100	161637825	2945	2940	2945	2940	841
411	20231114	115000	159163580	2945	2940	2945	2940	6
412	20231114	114900	159145935	2945	2945	2945	2945	8
413	20231114	114800	159122375	2945	2940	2945	2940	251
414	20231114	114700	158383230	2945	2945	2945	2945	1
415	20231114	114600	158380285	2945	2945	2945	2945	55
416	20231114	114500	158218310	2955	2945	2955	2945	501
417	20231114	114400	156742855	2955	2945	2955	2940	777
418	20231114	114300	154456570	2945	2940	2945	2940	725
419	20231114	114200	152324945	2955	2955	2955	2955	0
420	20231114	114100	152324945	2955	2955	2955	2955	0
421	20231114	114000	152324945	2955	2955	2955	2955	0
422	20231114	113900	152324945	2955	2955	2955	2955	0
423	20231114	113800	152324945	2955	2955	2955	2955	0
424	20231114	113700	152324945	2955	2955	2955	2955	8
425	20231114	113600	152301305	2960	2940	2960	2940	2
426	20231114	113500	152295405	2960	2950	2960	2950	3
427	20231114	113400	152286545	2960	2955	2960	2955	100
428	20231114	113300	151990995	2960	2960	2960	2960	0
429	20231114	113200	151990995	2960	2955	2960	2935	493
430	20231114	113100	150543285	2960	2960	2960	2960	35
431	20231114	113000	150439685	2960	2960	2960	2960	0
432	20231114	112900	150439685	2960	2960	2960	2960	0
433	20231114	112800	150439685	2960	2960	2960	2960	0
434	20231114	112700	150439685	2960	2960	2960	2960	2
435	20231114	112600	150433765	2960	2960	2960	2960	0
436	20231114	112500	150433765	2960	2960	2960	2960	0
437	20231114	112400	150433765	2960	2935	2960	2935	602
438	20231114	112300	148666870	2950	2950	2950	2950	0
439	20231114	112200	148666870	2950	2950	2950	2950	308
440	20231114	112100	147758270	2950	2950	2950	2950	350
441	20231114	112000	146725770	2955	2955	2955	2955	484
442	20231114	111900	145295550	2960	2960	2960	2960	0
443	20231114	111800	145295550	2960	2960	2960	2960	0
444	20231114	111700	145295550	2960	2960	2960	2960	0
445	20231114	111600	145295550	2960	2960	2960	2960	0
446	20231114	111500	145295550	2960	2960	2960	2960	0
447	20231114	111400	145295550	2960	2960	2960	2960	904
448	20231114	111300	142619710	2950	2950	2950	2950	111
449	20231114	111200	142292260	2950	2950	2950	2950	0
450	20231114	111100	142292260	2950	2950	2950	2950	1
451	20231114	111000	142289310	2960	2960	2960	2960	0
452	20231114	110900	142289310	2960	2960	2960	2960	1
453	20231114	110800	142286350	2950	2950	2950	2950	0
454	20231114	110700	142286350	2950	2950	2950	2950	15
455	20231114	110600	142242100	2960	2960	2960	2960	0
456	20231114	110500	142242100	2960	2960	2960	2960	0
457	20231114	110400	142242100	2960	2960	2960	2960	1
458	20231114	110300	142239140	2950	2950	2950	2950	19
459	20231114	110200	142183090	2950	2950	2950	2950	1
460	20231114	110100	142180140	2940	2940	2940	2940	343
461	20231114	110000	141171720	2940	2940	2940	2940	0
462	20231114	105900	141171720	2940	2940	2940	2940	0
463	20231114	105800	141171720	2940	2940	2940	2940	330
464	20231114	105700	140201520	2960	2960	2960	2960	0
465	20231114	105600	140201520	2960	2960	2960	2960	1
466	20231114	105500	140198560	2930	2965	2965	2930	7835
467	20231114	105400	117169625	2960	2960	2960	2960	74
468	20231114	105300	116950585	2965	2965	2965	2965	0
469	20231114	105200	116950585	2965	2965	2965	2965	1
470	20231114	105100	116947620	2965	2960	2965	2960	532
471	20231114	105000	115370765	2960	2960	2960	2960	0
472	20231114	104900	115370765	2960	2960	2960	2960	0
473	20231114	104800	115370765	2960	2960	2960	2960	350
474	20231114	104700	114334765	2965	2965	2965	2965	0
475	20231114	104600	114334765	2965	2965	2965	2965	0
476	20231114	104500	114334765	2965	2965	2965	2965	50
477	20231114	104400	114186515	2965	2965	2965	2965	1066
478	20231114	104300	111025825	2965	2965	2965	2965	0
479	20231114	104200	111025825	2965	2965	2965	2965	0
480	20231114	104100	111025825	2965	2965	2965	2965	23
481	20231114	104000	110957630	2965	2965	2965	2965	0
482	20231114	103900	110957630	2965	2965	2965	2965	0
483	20231114	103800	110957630	2965	2965	2965	2965	200
484	20231114	103700	110364630	2965	2965	2965	2965	100
485	20231114	103600	110068130	2965	2965	2965	2965	422
486	20231114	103500	108816900	2965	2960	2965	2960	99
487	20231114	103400	108523805	2960	2960	2960	2960	36
488	20231114	103300	108417245	2950	2950	2950	2950	0
489	20231114	103200	108417245	2950	2950	2950	2950	0
490	20231114	103100	108417245	2950	2950	2950	2950	0
491	20231114	103000	108417245	2950	2950	2950	2950	121
492	20231114	102900	108060295	2950	2950	2950	2950	0
493	20231114	102800	108060295	2950	2950	2950	2950	0
494	20231114	102700	108060295	2950	2950	2950	2950	22
495	20231114	102600	107995395	2945	2945	2945	2945	0
496	20231114	102500	107995395	2945	2945	2945	2945	0
497	20231114	102400	107995395	2945	2945	2945	2945	0
498	20231114	102300	107995395	2945	2945	2945	2945	879
499	20231114	102200	105406740	2945	2945	2945	2945	120
500	20231114	102100	105053340	2945	2950	2950	2945	750
501	20231114	102000	102841755	2950	2950	2950	2950	137
502	20231114	101900	102437605	2950	2950	2950	2950	0
503	20231114	101800	102437605	2950	2950	2950	2950	0
504	20231114	101700	102437605	2950	2950	2950	2950	220
505	20231114	101600	101788605	2950	2950	2950	2950	121
506	20231114	101500	101431655	2950	2950	2950	2950	0
507	20231114	101400	101431655	2950	2950	2950	2950	1
508	20231114	101300	101428705	2950	2950	2950	2950	726
509	20231114	101200	99287005	2965	2965	2965	2965	0
510	20231114	101100	99287005	2965	2965	2965	2965	0
511	20231114	101000	99287005	2965	2965	2965	2965	0
512	20231114	100900	99287005	2965	2965	2965	2965	0
513	20231114	100800	99287005	2965	2965	2965	2965	1
514	20231114	100700	99284040	2965	2965	2965	2965	0
515	20231114	100600	99284040	2965	2965	2965	2965	0
516	20231114	100500	99284040	2965	2965	2965	2965	700
517	20231114	100400	97208540	2965	2950	2965	2950	1024
518	20231114	100300	94187725	2950	2950	2950	2950	171
519	20231114	100200	93683275	2955	2955	2955	2955	134
520	20231114	100100	93287305	2955	2955	2955	2955	0
521	20231114	100000	93287305	2955	2955	2955	2955	140
522	20231114	095900	92873605	2955	2955	2955	2955	201
523	20231114	095800	92279650	2960	2960	2960	2960	460
524	20231114	095700	90918050	2960	2975	2975	2960	2666
525	20231114	095600	83004030	2975	2975	2975	2975	0
526	20231114	095500	83004030	2975	2975	2975	2975	563
527	20231114	095400	81329105	2975	2975	2975	2975	83
528	20231114	095300	81082180	2975	2975	2980	2975	2312
529	20231114	095200	74200815	2975	2970	2975	2970	831
530	20231114	095100	71730245	2975	2975	2975	2975	50
531	20231114	095000	71581495	2975	2975	2975	2975	0
532	20231114	094900	71581495	2975	2975	2975	2975	3
533	20231114	094800	71572570	2975	2975	2975	2975	671
534	20231114	094700	69576345	2975	2960	2975	2960	2563
535	20231114	094600	61965270	2965	2965	2965	2965	160
536	20231114	094500	61490870	2970	2970	2970	2970	0
537	20231114	094400	61490870	2970	2970	2970	2970	0
538	20231114	094300	61490870	2970	2970	2970	2970	1
539	20231114	094200	61487900	2955	2955	2955	2955	100
540	20231114	094100	61192400	2955	2955	2955	2955	500
541	20231114	094000	59714900	2955	2955	2955	2955	88
542	20231114	093900	59454860	2955	2955	2955	2955	0
543	20231114	093800	59454860	2955	2960	2960	2955	161
544	20231114	093700	58979080	2970	2970	2970	2970	1
545	20231114	093600	58976110	2970	2970	2970	2970	0
546	20231114	093500	58976110	2970	2970	2970	2970	1
547	20231114	093400	58973140	2970	2970	2970	2970	0
548	20231114	093300	58973140	2970	2970	2970	2970	1001
549	20231114	093200	56000170	2975	2955	2975	2955	503
550	20231114	093100	54513745	2955	2975	2975	2955	341
551	20231114	093000	53506070	2970	2970	2970	2970	273
552	20231114	092900	52695260	2970	2970	2970	2970	3
553	20231114	092800	52686350	2975	2975	2975	2975	5
554	20231114	092700	52671475	2975	2945	2975	2945	3154
555	20231114	092600	43329215	2940	2940	2940	2940	185
556	20231114	092500	42785315	2940	2940	2940	2940	0
557	20231114	092400	42785315	2940	2940	2940	2935	772
558	20231114	092300	40516135	2935	2950	2950	2935	101
559	20231114	092200	40219685	2935	2940	2940	2935	992
560	20231114	092100	37305185	2950	2965	2965	2950	967
561	20231114	092000	34451735	2955	2955	2955	2955	340
562	20231114	091900	33447035	2950	2960	2965	2950	340
563	20231114	091800	32440360	2960	2970	2970	2960	222
564	20231114	091700	31782005	2970	2975	2975	2970	398
565	20231114	091600	30599845	2980	2980	2980	2980	0
566	20231114	091500	30599845	2980	2980	2980	2980	130
567	20231114	091400	30212445	2980	2975	2980	2975	478
568	20231114	091300	28789895	2970	2975	2975	2970	40
569	20231114	091200	28671045	2975	2960	2975	2960	1828
570	20231114	091100	23235370	2965	2965	2965	2965	10
571	20231114	091000	23205720	2960	2960	2960	2960	267
572	20231114	090900	22415400	2970	2965	2970	2965	2551
573	20231114	090800	14839185	2965	2955	2970	2955	109
574	20231114	090700	14516000	2955	2955	2955	2955	52
575	20231114	090600	14362340	2950	2950	2955	2950	586
576	20231114	090500	12631720	2950	2935	2950	2935	476
577	20231114	090400	11227575	2950	2950	2950	2950	338
578	20231114	090300	10230475	2935	2940	2940	2935	1302
579	20231114	090200	6405095	2935	2935	2940	2935	178
580	20231114	090100	5882000	2930	2925	2930	2915	901
581	20231114	090000	3244570	2930	2915	2930	2915	1112