KissMeData/005360/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	184400	213371350	2950	2950	2950	2950	631
3	20231117	184300	213371350	2950	2950	2950	2950	0
4	20231117	184200	213371350	2950	2950	2950	2950	0
5	20231117	184100	213371350	2950	2950	2950	2950	0
6	20231117	184000	213371350	2950	2950	2950	2950	0
7	20231117	183900	213371350	2950	2950	2950	2950	0
8	20231117	183800	213371350	2950	2950	2950	2950	0
9	20231117	183700	213371350	2950	2950	2950	2950	0
10	20231117	183600	213371350	2950	2950	2950	2950	0
11	20231117	183500	213371350	2950	2950	2950	2950	0
12	20231117	183400	213371350	2950	2950	2950	2950	0
13	20231117	183300	213371350	2950	2950	2950	2950	0
14	20231117	183200	213371350	2950	2950	2950	2950	0
15	20231117	183100	213371350	2950	2950	2950	2950	0
16	20231117	183000	213371350	2950	2950	2950	2950	0
17	20231117	182900	213371350	2950	2950	2950	2950	0
18	20231117	182800	213371350	2950	2950	2950	2950	0
19	20231117	182700	213371350	2950	2950	2950	2950	0
20	20231117	182600	213371350	2950	2950	2950	2950	0
21	20231117	182500	213371350	2950	2950	2950	2950	0
22	20231117	182400	213371350	2950	2950	2950	2950	0
23	20231117	182300	213371350	2950	2950	2950	2950	0
24	20231117	182200	213371350	2950	2950	2950	2950	0
25	20231117	182100	213371350	2950	2950	2950	2950	0
26	20231117	182000	213371350	2950	2950	2950	2950	0
27	20231117	181900	213371350	2950	2950	2950	2950	0
28	20231117	181800	213371350	2950	2950	2950	2950	0
29	20231117	181700	213371350	2950	2950	2950	2950	0
30	20231117	181600	213371350	2950	2950	2950	2950	0
31	20231117	181500	213371350	2950	2950	2950	2950	0
32	20231117	181400	213371350	2950	2950	2950	2950	631
33	20231117	181300	213371350	2950	2950	2950	2950	0
34	20231117	181200	213371350	2950	2950	2950	2950	0
35	20231117	181100	213371350	2950	2950	2950	2950	0
36	20231117	181000	213371350	2950	2950	2950	2950	0
37	20231117	180900	213371350	2950	2950	2950	2950	0
38	20231117	180800	213371350	2950	2950	2950	2950	0
39	20231117	180700	213371350	2950	2950	2950	2950	0
40	20231117	180600	213371350	2950	2950	2950	2950	0
41	20231117	180500	213371350	2950	2950	2950	2950	0
42	20231117	180400	213371350	2950	2950	2950	2950	0
43	20231117	180300	213371350	2950	2950	2950	2950	0
44	20231117	180200	213371350	2950	2950	2950	2950	0
45	20231117	180100	213371350	2950	2950	2950	2950	0
46	20231117	180000	213371350	2950	2950	2950	2950	0
47	20231117	175900	213371350	2950	2950	2950	2950	0
48	20231117	175800	213371350	2950	2950	2950	2950	0
49	20231117	175700	213371350	2950	2950	2950	2950	0
50	20231117	175600	213371350	2950	2950	2950	2950	0
51	20231117	175500	213371350	2950	2950	2950	2950	0
52	20231117	175400	213371350	2950	2950	2950	2950	0
53	20231117	175300	213371350	2950	2950	2950	2950	0
54	20231117	175200	213371350	2950	2950	2950	2950	0
55	20231117	175100	213371350	2950	2950	2950	2950	0
56	20231117	175000	213371350	2950	2950	2950	2950	0
57	20231117	174900	213371350	2950	2950	2950	2950	0
58	20231117	174800	213371350	2950	2950	2950	2950	0
59	20231117	174700	213371350	2950	2950	2950	2950	0
60	20231117	174600	213371350	2950	2950	2950	2950	0
61	20231117	174500	213371350	2950	2950	2950	2950	0
62	20231117	174400	213371350	2950	2950	2950	2950	631
63	20231117	174300	213371350	2950	2950	2950	2950	0
64	20231117	174200	213371350	2950	2950	2950	2950	0
65	20231117	174100	213371350	2950	2950	2950	2950	0
66	20231117	174000	213371350	2950	2950	2950	2950	0
67	20231117	173900	213371350	2950	2950	2950	2950	0
68	20231117	173800	213371350	2950	2950	2950	2950	0
69	20231117	173700	213371350	2950	2950	2950	2950	0
70	20231117	173600	213371350	2950	2950	2950	2950	0
71	20231117	173500	213371350	2950	2950	2950	2950	0
72	20231117	173400	213371350	2950	2950	2950	2950	0
73	20231117	173300	213371350	2950	2950	2950	2950	0
74	20231117	173200	213371350	2950	2950	2950	2950	0
75	20231117	173100	213371350	2950	2950	2950	2950	0
76	20231117	173000	213371350	2950	2950	2950	2950	0
77	20231117	172900	213371350	2950	2950	2950	2950	0
78	20231117	172800	213371350	2950	2950	2950	2950	0
79	20231117	172700	213371350	2950	2950	2950	2950	0
80	20231117	172600	213371350	2950	2950	2950	2950	0
81	20231117	172500	213371350	2950	2950	2950	2950	0
82	20231117	172400	213371350	2950	2950	2950	2950	0
83	20231117	172300	213371350	2950	2950	2950	2950	0
84	20231117	172200	213371350	2950	2950	2950	2950	0
85	20231117	172100	213371350	2950	2950	2950	2950	0
86	20231117	172000	213371350	2950	2950	2950	2950	0
87	20231117	171900	213371350	2950	2950	2950	2950	0
88	20231117	171800	213371350	2950	2950	2950	2950	0
89	20231117	171700	213371350	2950	2950	2950	2950	0
90	20231117	171600	213371350	2950	2950	2950	2950	0
91	20231117	171500	213371350	2950	2950	2950	2950	0
92	20231117	171400	213371350	2950	2950	2950	2950	631
93	20231117	171300	213371350	2950	2950	2950	2950	0
94	20231117	171200	213371350	2950	2950	2950	2950	0
95	20231117	171100	213371350	2950	2950	2950	2950	0
96	20231117	171000	213371350	2950	2950	2950	2950	0
97	20231117	170900	213371350	2950	2950	2950	2950	0
98	20231117	170800	213371350	2950	2950	2950	2950	0
99	20231117	170700	213371350	2950	2950	2950	2950	0
100	20231117	170600	213371350	2950	2950	2950	2950	0
101	20231117	170500	213371350	2950	2950	2950	2950	0
102	20231117	170400	213371350	2950	2950	2950	2950	0
103	20231117	170300	213371350	2950	2950	2950	2950	0
104	20231117	170200	213371350	2950	2950	2950	2950	0
105	20231117	170100	213371350	2950	2950	2950	2950	0
106	20231117	170000	213371350	2950	2950	2950	2950	0
107	20231117	165900	213371350	2950	2950	2950	2950	0
108	20231117	165800	213371350	2950	2950	2950	2950	0
109	20231117	165700	213371350	2950	2950	2950	2950	0
110	20231117	165600	213371350	2950	2950	2950	2950	0
111	20231117	165500	213371350	2950	2950	2950	2950	0
112	20231117	165400	213371350	2950	2950	2950	2950	0
113	20231117	165300	213371350	2950	2950	2950	2950	0
114	20231117	165200	213371350	2950	2950	2950	2950	0
115	20231117	165100	213371350	2950	2950	2950	2950	0
116	20231117	165000	213371350	2950	2950	2950	2950	0
117	20231117	164900	213371350	2950	2950	2950	2950	0
118	20231117	164800	213371350	2950	2950	2950	2950	0
119	20231117	164700	213371350	2950	2950	2950	2950	0
120	20231117	164600	213371350	2950	2950	2950	2950	0
121	20231117	164500	213371350	2950	2950	2950	2950	0
122	20231117	164400	213371350	2950	2950	2950	2950	631
123	20231117	164300	213371350	2950	2950	2950	2950	0
124	20231117	164200	213371350	2950	2950	2950	2950	0
125	20231117	164100	213371350	2950	2950	2950	2950	0
126	20231117	164000	213371350	2950	2950	2950	2950	0
127	20231117	163900	213371350	2950	2950	2950	2950	0
128	20231117	163800	213371350	2950	2950	2950	2950	0
129	20231117	163700	213371350	2950	2950	2950	2950	0
130	20231117	163600	213371350	2950	2950	2950	2950	0
131	20231117	163500	213371350	2950	2950	2950	2950	0
132	20231117	163400	213371350	2950	2950	2950	2950	0
133	20231117	163300	213371350	2950	2950	2950	2950	0
134	20231117	163200	213371350	2950	2950	2950	2950	0
135	20231117	163100	213371350	2950	2950	2950	2950	0
136	20231117	163000	213371350	2950	2950	2950	2950	0
137	20231117	162900	213371350	2950	2950	2950	2950	0
138	20231117	162800	213371350	2950	2950	2950	2950	0
139	20231117	162700	213371350	2950	2950	2950	2950	0
140	20231117	162600	213371350	2950	2950	2950	2950	0
141	20231117	162500	213371350	2950	2950	2950	2950	0
142	20231117	162400	213371350	2950	2950	2950	2950	0
143	20231117	162300	213371350	2950	2950	2950	2950	0
144	20231117	162200	213371350	2950	2950	2950	2950	0
145	20231117	162100	213371350	2950	2950	2950	2950	0
146	20231117	162000	213371350	2950	2950	2950	2950	0
147	20231117	161900	213371350	2950	2950	2950	2950	0
148	20231117	161800	213371350	2950	2950	2950	2950	0
149	20231117	161700	213371350	2950	2950	2950	2950	0
150	20231117	161600	213371350	2950	2950	2950	2950	0
151	20231117	161500	213371350	2950	2950	2950	2950	0
152	20231117	161400	213371350	2950	2950	2950	2950	631
153	20231117	161300	213371350	2950	2950	2950	2950	0
154	20231117	161200	213371350	2950	2950	2950	2950	0
155	20231117	161100	213371350	2950	2950	2950	2950	0
156	20231117	161000	213371350	2950	2950	2950	2950	0
157	20231117	160900	213371350	2950	2950	2950	2950	0
158	20231117	160800	213371350	2950	2950	2950	2950	0
159	20231117	160700	213371350	2950	2950	2950	2950	0
160	20231117	160600	213371350	2950	2950	2950	2950	0
161	20231117	160500	213371350	2950	2950	2950	2950	0
162	20231117	160400	213371350	2950	2950	2950	2950	0
163	20231117	160300	213371350	2950	2950	2950	2950	0
164	20231117	160200	213371350	2950	2950	2950	2950	0
165	20231117	160100	213371350	2950	2950	2950	2950	0
166	20231117	160000	213371350	2950	2950	2950	2950	0
167	20231117	155900	213371350	2950	2950	2950	2950	0
168	20231117	155800	213371350	2950	2950	2950	2950	0
169	20231117	155700	213371350	2950	2950	2950	2950	0
170	20231117	155600	213371350	2950	2950	2950	2950	0
171	20231117	155500	213371350	2950	2950	2950	2950	0
172	20231117	155400	213371350	2950	2950	2950	2950	0
173	20231117	155300	213371350	2950	2950	2950	2950	0
174	20231117	155200	213371350	2950	2950	2950	2950	0
175	20231117	155100	213371350	2950	2950	2950	2950	0
176	20231117	155000	213371350	2950	2950	2950	2950	0
177	20231117	154900	213371350	2950	2950	2950	2950	0
178	20231117	154800	213371350	2950	2950	2950	2950	0
179	20231117	154700	213371350	2950	2950	2950	2950	0
180	20231117	154600	213371350	2950	2950	2950	2950	0
181	20231117	154500	213371350	2950	2950	2950	2950	0
182	20231117	154400	213371350	2950	2950	2950	2950	631
183	20231117	154300	213371350	2950	2950	2950	2950	0
184	20231117	154200	213371350	2950	2950	2950	2950	0
185	20231117	154100	213371350	2950	2950	2950	2950	0
186	20231117	154000	213371350	2950	2950	2950	2950	0
187	20231117	153900	213371350	2950	2950	2950	2950	0
188	20231117	153800	213371350	2950	2950	2950	2950	0
189	20231117	153700	213371350	2950	2950	2950	2950	0
190	20231117	153600	213371350	2950	2950	2950	2950	0
191	20231117	153500	213371350	2950	2950	2950	2950	0
192	20231117	153400	213371350	2950	2950	2950	2950	0
193	20231117	153300	213371350	2950	2950	2950	2950	0
194	20231117	153200	213371350	2950	2950	2950	2950	0
195	20231117	153100	213371350	2950	2950	2950	2950	0
196	20231117	153000	213371350	2950	2950	2950	2950	631
197	20231117	152900	211509900	2940	2940	2940	2940	0
198	20231117	152800	211509900	2940	2940	2940	2940	0
199	20231117	152700	211509900	2940	2940	2940	2940	0
200	20231117	152600	211509900	2940	2940	2940	2940	0
201	20231117	152500	211509900	2940	2940	2940	2940	0
202	20231117	152400	211509900	2940	2940	2940	2940	0
203	20231117	152300	211509900	2940	2940	2940	2940	0
204	20231117	152200	211509900	2940	2940	2940	2940	0
205	20231117	152100	211509900	2940	2940	2940	2940	0
206	20231117	152000	211509900	2940	2940	2940	2940	0
207	20231117	151900	211509900	2940	2955	2955	2940	786
208	20231117	151800	209189000	2955	2955	2955	2955	0
209	20231117	151700	209189000	2955	2940	2955	2940	18
210	20231117	151600	209135825	2945	2945	2945	2945	1
211	20231117	151500	209132880	2950	2945	2950	2945	100
212	20231117	151400	208837915	2950	2950	2950	2950	8
213	20231117	151300	208814315	2945	2945	2945	2945	0
214	20231117	151200	208814315	2945	2945	2945	2945	0
215	20231117	151100	208814315	2945	2945	2945	2945	1
216	20231117	151000	208811370	2940	2940	2940	2940	0
217	20231117	150900	208811370	2940	2940	2940	2940	0
218	20231117	150800	208811370	2940	2935	2940	2935	1780
219	20231117	150700	203587005	2935	2935	2935	2935	0
220	20231117	150600	203587005	2935	2950	2950	2935	1956
221	20231117	150500	197834660	2955	2955	2955	2955	0
222	20231117	150400	197834660	2955	2955	2955	2955	0
223	20231117	150300	197834660	2955	2955	2955	2955	0
224	20231117	150200	197834660	2955	2955	2955	2955	1100
225	20231117	150100	194584160	2955	2955	2955	2955	74
226	20231117	150000	194365490	2945	2945	2945	2945	598
227	20231117	145900	192604380	2940	2940	2940	2940	17
228	20231117	145800	192554400	2940	2940	2940	2940	2
229	20231117	145700	192548520	2945	2945	2945	2945	2
230	20231117	145600	192542630	2945	2945	2945	2945	9
231	20231117	145500	192516125	2945	2945	2945	2945	6
232	20231117	145400	192498455	2940	2940	2940	2940	0
233	20231117	145300	192498455	2940	2940	2940	2940	423
234	20231117	145200	191254835	2940	2940	2940	2940	0
235	20231117	145100	191254835	2940	2940	2940	2940	0
236	20231117	145000	191254835	2940	2940	2940	2940	0
237	20231117	144900	191254835	2940	2940	2940	2940	0
238	20231117	144800	191254835	2940	2940	2940	2940	1
239	20231117	144700	191251895	2945	2945	2945	2945	0
240	20231117	144600	191251895	2945	2945	2945	2945	0
241	20231117	144500	191251895	2945	2950	2950	2945	31
242	20231117	144400	191160495	2940	2940	2940	2940	0
243	20231117	144300	191160495	2940	2940	2940	2940	1
244	20231117	144200	191157555	2935	2935	2935	2935	1
245	20231117	144100	191154620	2940	2940	2940	2940	6
246	20231117	144000	191136980	2935	2935	2935	2935	0
247	20231117	143900	191136980	2935	2935	2935	2935	0
248	20231117	143800	191136980	2935	2935	2935	2935	1
249	20231117	143700	191134045	2935	2935	2935	2935	0
250	20231117	143600	191134045	2935	2935	2935	2935	0
251	20231117	143500	191134045	2935	2935	2935	2935	10
252	20231117	143400	191104695	2940	2940	2940	2940	0
253	20231117	143300	191104695	2940	2940	2940	2940	0
254	20231117	143200	191104695	2940	2940	2940	2940	0
255	20231117	143100	191104695	2940	2940	2940	2940	0
256	20231117	143000	191104695	2940	2940	2940	2940	0
257	20231117	142900	191104695	2940	2945	2945	2940	234
258	20231117	142800	190416585	2940	2940	2940	2940	0
259	20231117	142700	190416585	2940	2940	2940	2940	50
260	20231117	142600	190269585	2940	2940	2940	2940	424
261	20231117	142500	189023025	2940	2940	2940	2940	2
262	20231117	142400	189017145	2945	2945	2945	2945	0
263	20231117	142300	189017145	2945	2945	2945	2945	20
264	20231117	142200	188958245	2940	2940	2940	2940	5
265	20231117	142100	188943545	2935	2935	2935	2935	0
266	20231117	142000	188943545	2935	2935	2935	2935	6
267	20231117	141900	188925935	2950	2950	2950	2950	0
268	20231117	141800	188925935	2950	2950	2950	2950	0
269	20231117	141700	188925935	2950	2950	2950	2950	0
270	20231117	141600	188925935	2950	2950	2950	2950	0
271	20231117	141500	188925935	2950	2950	2950	2950	0
272	20231117	141400	188925935	2950	2940	2950	2940	360
273	20231117	141300	187864035	2940	2940	2940	2940	0
274	20231117	141200	187864035	2940	2940	2940	2940	779
275	20231117	141100	185573775	2945	2945	2945	2945	0
276	20231117	141000	185573775	2945	2945	2945	2945	1
277	20231117	140900	185570830	2945	2945	2945	2945	0
278	20231117	140800	185570830	2945	2945	2945	2945	0
279	20231117	140700	185570830	2945	2945	2945	2945	0
280	20231117	140600	185570830	2945	2945	2945	2945	0
281	20231117	140500	185570830	2945	2945	2945	2945	262
282	20231117	140400	184799240	2945	2945	2945	2945	0
283	20231117	140300	184799240	2945	2945	2945	2945	0
284	20231117	140200	184799240	2945	2945	2945	2945	0
285	20231117	140100	184799240	2945	2945	2945	2945	0
286	20231117	140000	184799240	2945	2945	2945	2945	0
287	20231117	135900	184799240	2945	2945	2945	2945	0
288	20231117	135800	184799240	2945	2945	2945	2945	0
289	20231117	135700	184799240	2945	2945	2945	2945	0
290	20231117	135600	184799240	2945	2945	2945	2945	0
291	20231117	135500	184799240	2945	2950	2950	2945	39
292	20231117	135400	184684215	2945	2945	2945	2945	0
293	20231117	135300	184684215	2945	2945	2945	2945	0
294	20231117	135200	184684215	2945	2945	2945	2945	3
295	20231117	135100	184675380	2945	2945	2945	2945	41
296	20231117	135000	184554635	2955	2955	2955	2955	0
297	20231117	134900	184554635	2955	2950	2955	2950	70
298	20231117	134800	184347840	2950	2950	2950	2950	0
299	20231117	134700	184347840	2950	2950	2950	2950	0
300	20231117	134600	184347840	2950	2950	2950	2950	0
301	20231117	134500	184347840	2950	2950	2950	2950	5
302	20231117	134400	184333090	2950	2950	2950	2950	0
303	20231117	134300	184333090	2950	2950	2950	2950	2
304	20231117	134200	184327190	2950	2950	2950	2950	0
305	20231117	134100	184327190	2950	2950	2950	2950	0
306	20231117	134000	184327190	2950	2950	2950	2950	10
307	20231117	133900	184297690	2950	2950	2950	2950	0
308	20231117	133800	184297690	2950	2950	2950	2950	300
309	20231117	133700	183412690	2940	2940	2940	2940	762
310	20231117	133600	181172410	2940	2940	2940	2940	68
311	20231117	133500	180972490	2940	2940	2940	2940	157
312	20231117	133400	180510910	2940	2940	2940	2940	60
313	20231117	133300	180334510	2940	2940	2940	2940	0
314	20231117	133200	180334510	2940	2940	2940	2940	30
315	20231117	133100	180246310	2940	2940	2940	2940	30
316	20231117	133000	180158110	2945	2945	2945	2945	0
317	20231117	132900	180158110	2945	2950	2950	2945	4
318	20231117	132800	180146320	2955	2955	2955	2955	0
319	20231117	132700	180146320	2955	2955	2955	2955	0
320	20231117	132600	180146320	2955	2955	2955	2955	0
321	20231117	132500	180146320	2955	2935	2955	2935	103
322	20231117	132400	179841975	2940	2940	2940	2940	0
323	20231117	132300	179841975	2940	2940	2940	2940	8
324	20231117	132200	179818455	2940	2940	2940	2940	24
325	20231117	132100	179747895	2940	2940	2940	2940	349
326	20231117	132000	178721835	2940	2945	2945	2940	3181
327	20231117	131900	169369690	2945	2945	2945	2945	0
328	20231117	131800	169369690	2945	2945	2945	2945	0
329	20231117	131700	169369690	2945	2945	2945	2945	0
330	20231117	131600	169369690	2945	2960	2960	2945	1384
331	20231117	131500	165293775	2945	2945	2945	2945	0
332	20231117	131400	165293775	2945	2945	2945	2945	0
333	20231117	131300	165293775	2945	2945	2945	2945	0
334	20231117	131200	165293775	2945	2945	2945	2945	0
335	20231117	131100	165293775	2945	2945	2945	2945	0
336	20231117	131000	165293775	2945	2945	2945	2945	0
337	20231117	130900	165293775	2945	2945	2945	2945	0
338	20231117	130800	165293775	2945	2945	2945	2945	0
339	20231117	130700	165293775	2945	2945	2945	2945	0
340	20231117	130600	165293775	2945	2945	2945	2945	0
341	20231117	130500	165293775	2945	2945	2945	2945	0
342	20231117	130400	165293775	2945	2945	2945	2945	0
343	20231117	130300	165293775	2945	2945	2945	2945	0
344	20231117	130200	165293775	2945	2945	2945	2945	0
345	20231117	130100	165293775	2945	2950	2950	2945	100
346	20231117	130000	164999060	2960	2960	2960	2960	0
347	20231117	125900	164999060	2960	2960	2960	2960	0
348	20231117	125800	164999060	2960	2945	2960	2945	1363
349	20231117	125700	160984980	2945	2945	2945	2945	20
350	20231117	125600	160926080	2945	2945	2945	2945	0
351	20231117	125500	160926080	2945	2945	2945	2945	1
352	20231117	125400	160923135	2945	2945	2945	2945	24
353	20231117	125300	160852455	2945	2945	2945	2945	29
354	20231117	125200	160767050	2945	2945	2945	2945	1117
355	20231117	125100	157477485	2950	2950	2950	2950	1108
356	20231117	125000	154208885	2955	2955	2955	2955	0
357	20231117	124900	154208885	2955	2955	2955	2955	0
358	20231117	124800	154208885	2955	2955	2955	2955	0
359	20231117	124700	154208885	2955	2955	2955	2955	7
360	20231117	124600	154188200	2960	2960	2960	2960	4
361	20231117	124500	154176360	2945	2945	2945	2945	0
362	20231117	124400	154176360	2945	2945	2945	2945	0
363	20231117	124300	154176360	2945	2945	2945	2945	3
364	20231117	124200	154167525	2940	2940	2940	2940	0
365	20231117	124100	154167525	2940	2940	2940	2940	0
366	20231117	124000	154167525	2940	2940	2940	2940	0
367	20231117	123900	154167525	2940	2940	2940	2940	0
368	20231117	123800	154167525	2940	2940	2940	2940	0
369	20231117	123700	154167525	2940	2940	2940	2940	0
370	20231117	123600	154167525	2940	2940	2940	2940	0
371	20231117	123500	154167525	2940	2940	2940	2940	0
372	20231117	123400	154167525	2940	2940	2940	2940	0
373	20231117	123300	154167525	2940	2940	2940	2940	695
374	20231117	123200	152124225	2940	2940	2940	2940	1305
375	20231117	123100	148287525	2940	2950	2950	2940	2000
376	20231117	123000	142403525	2965	2965	2965	2965	0
377	20231117	122900	142403525	2965	2950	2965	2950	3504
378	20231117	122800	132066665	2950	2955	2955	2950	26
379	20231117	122700	131989855	2960	2960	2960	2960	0
380	20231117	122600	131989855	2960	2960	2960	2960	2
381	20231117	122500	131983935	2960	2960	2960	2960	0
382	20231117	122400	131983935	2960	2960	2960	2960	0
383	20231117	122300	131983935	2960	2960	2960	2960	11
384	20231117	122200	131951375	2960	2960	2960	2960	3
385	20231117	122100	131942495	2965	2965	2965	2965	0
386	20231117	122000	131942495	2965	2965	2965	2965	33
387	20231117	121900	131844650	2965	2965	2965	2965	0
388	20231117	121800	131844650	2965	2965	2965	2965	0
389	20231117	121700	131844650	2965	2965	2965	2965	0
390	20231117	121600	131844650	2965	2965	2965	2965	10
391	20231117	121500	131815000	2950	2950	2950	2950	0
392	20231117	121400	131815000	2950	2950	2950	2950	0
393	20231117	121300	131815000	2950	2950	2950	2950	0
394	20231117	121200	131815000	2950	2950	2950	2950	10
395	20231117	121100	131785500	2955	2955	2955	2955	0
396	20231117	121000	131785500	2955	2955	2955	2955	740
397	20231117	120900	129598800	2955	2955	2955	2955	2
398	20231117	120800	129592890	2960	2960	2960	2960	0
399	20231117	120700	129592890	2960	2960	2960	2960	0
400	20231117	120600	129592890	2960	2960	2960	2960	0
401	20231117	120500	129592890	2960	2960	2960	2960	6
402	20231117	120400	129575130	2955	2955	2955	2955	0
403	20231117	120300	129575130	2955	2955	2955	2955	0
404	20231117	120200	129575130	2955	2955	2955	2955	0
405	20231117	120100	129575130	2955	2955	2955	2955	0
406	20231117	120000	129575130	2955	2955	2955	2955	0
407	20231117	115900	129575130	2955	2955	2955	2955	0
408	20231117	115800	129575130	2955	2955	2955	2955	0
409	20231117	115700	129575130	2955	2955	2955	2955	150
410	20231117	115600	129131880	2960	2960	2960	2960	0
411	20231117	115500	129131880	2960	2960	2960	2960	1917
412	20231117	115400	123457560	2960	2960	2960	2960	0
413	20231117	115300	123457560	2960	2960	2960	2960	0
414	20231117	115200	123457560	2960	2960	2960	2960	0
415	20231117	115100	123457560	2960	2960	2960	2960	0
416	20231117	115000	123457560	2960	2960	2960	2960	149
417	20231117	114900	123016520	2965	2965	2965	2965	5
418	20231117	114800	123001695	2965	2965	2965	2965	104
419	20231117	114700	122693335	2970	2970	2970	2970	0
420	20231117	114600	122693335	2970	2970	2970	2970	7
421	20231117	114500	122672545	2970	2970	2970	2970	0
422	20231117	114400	122672545	2970	2970	2970	2970	0
423	20231117	114300	122672545	2970	2970	2970	2970	30
424	20231117	114200	122583445	2970	2970	2970	2970	0
425	20231117	114100	122583445	2970	2970	2970	2970	0
426	20231117	114000	122583445	2970	2970	2970	2970	0
427	20231117	113900	122583445	2970	2970	2970	2970	0
428	20231117	113800	122583445	2970	2970	2970	2970	7
429	20231117	113700	122562655	2965	2965	2965	2965	0
430	20231117	113600	122562655	2965	2965	2965	2965	0
431	20231117	113500	122562655	2965	2965	2965	2965	0
432	20231117	113400	122562655	2965	2965	2965	2965	100
433	20231117	113300	122266155	2965	2965	2965	2965	0
434	20231117	113200	122266155	2965	2965	2965	2965	0
435	20231117	113100	122266155	2965	2965	2965	2965	0
436	20231117	113000	122266155	2965	2965	2965	2965	0
437	20231117	112900	122266155	2965	2965	2965	2965	0
438	20231117	112800	122266155	2965	2965	2965	2965	962
439	20231117	112700	119413825	2965	2965	2965	2965	0
440	20231117	112600	119413825	2965	2965	2965	2965	387
441	20231117	112500	118266370	2965	2965	2965	2965	0
442	20231117	112400	118266370	2965	2965	2965	2965	7
443	20231117	112300	118245615	2965	2965	2965	2965	1000
444	20231117	112200	115280615	2965	2965	2965	2965	10
445	20231117	112100	115250965	2965	2965	2965	2965	4
446	20231117	112000	115239105	2960	2960	2960	2960	2
447	20231117	111900	115233185	2960	2960	2960	2960	4
448	20231117	111800	115221345	2960	2960	2960	2960	3
449	20231117	111700	115212465	2960	2960	2960	2960	0
450	20231117	111600	115212465	2960	2960	2960	2960	1
451	20231117	111500	115209505	2950	2950	2950	2950	0
452	20231117	111400	115209505	2950	2950	2950	2950	0
453	20231117	111300	115209505	2950	2950	2950	2950	0
454	20231117	111200	115209505	2950	2950	2950	2950	0
455	20231117	111100	115209505	2950	2950	2950	2950	0
456	20231117	111000	115209505	2950	2950	2950	2950	0
457	20231117	110900	115209505	2950	2950	2950	2950	0
458	20231117	110800	115209505	2950	2955	2955	2950	154
459	20231117	110700	114755065	2960	2960	2960	2960	0
460	20231117	110600	114755065	2960	2960	2960	2960	1
461	20231117	110500	114752105	2960	2960	2960	2960	0
462	20231117	110400	114752105	2960	2960	2960	2960	2
463	20231117	110300	114746185	2965	2965	2965	2965	21
464	20231117	110200	114683920	2965	2965	2965	2965	0
465	20231117	110100	114683920	2965	2960	2965	2960	305
466	20231117	110000	113779620	2960	2960	2960	2960	0
467	20231117	105900	113779620	2960	2960	2960	2960	0
468	20231117	105800	113779620	2960	2960	2960	2960	0
469	20231117	105700	113779620	2960	2960	2960	2960	1001
470	20231117	105600	110816660	2960	2960	2960	2960	67
471	20231117	105500	110618340	2960	2960	2960	2960	0
472	20231117	105400	110618340	2960	2960	2960	2960	5
473	20231117	105300	110603540	2950	2950	2950	2950	180
474	20231117	105200	110072540	2945	2945	2945	2945	0
475	20231117	105100	110072540	2945	2945	2945	2945	5
476	20231117	105000	110057815	2945	2945	2945	2945	3
477	20231117	104900	110048980	2940	2955	2955	2940	5001
478	20231117	104800	95318770	2960	2960	2960	2960	73
479	20231117	104700	95102690	2960	2960	2960	2960	0
480	20231117	104600	95102690	2960	2960	2960	2960	0
481	20231117	104500	95102690	2960	2960	2960	2960	350
482	20231117	104400	94066690	2960	2960	2960	2960	0
483	20231117	104300	94066690	2960	2960	2960	2960	0
484	20231117	104200	94066690	2960	2960	2960	2960	1
485	20231117	104100	94063730	2960	2960	2960	2960	0
486	20231117	104000	94063730	2960	2960	2960	2960	5
487	20231117	103900	94048930	2960	2960	2960	2960	11
488	20231117	103800	94016370	2960	2960	2960	2960	0
489	20231117	103700	94016370	2960	2960	2960	2960	1206
490	20231117	103600	90446610	2955	2955	2955	2955	324
491	20231117	103500	89489190	2955	2955	2955	2955	0
492	20231117	103400	89489190	2955	2955	2955	2955	100
493	20231117	103300	89193690	2955	2955	2955	2955	9
494	20231117	103200	89167095	2955	2955	2955	2955	0
495	20231117	103100	89167095	2955	2955	2955	2955	0
496	20231117	103000	89167095	2955	2955	2955	2955	0
497	20231117	102900	89167095	2955	2955	2955	2955	0
498	20231117	102800	89167095	2955	2955	2955	2955	221
499	20231117	102700	88514040	2950	2950	2950	2950	0
500	20231117	102600	88514040	2950	2950	2950	2950	0
501	20231117	102500	88514040	2950	2950	2950	2950	0
502	20231117	102400	88514040	2950	2950	2950	2950	0
503	20231117	102300	88514040	2950	2950	2950	2950	1
504	20231117	102200	88511090	2950	2950	2950	2950	0
505	20231117	102100	88511090	2950	2950	2950	2950	0
506	20231117	102000	88511090	2950	2950	2950	2950	0
507	20231117	101900	88511090	2950	2950	2950	2950	0
508	20231117	101800	88511090	2950	2950	2950	2950	0
509	20231117	101700	88511090	2950	2950	2950	2950	37
510	20231117	101600	88401940	2950	2950	2950	2950	38
511	20231117	101500	88289840	2950	2950	2950	2950	151
512	20231117	101400	87844390	2950	2965	2965	2950	3843
513	20231117	101300	76506455	2955	2955	2955	2955	5
514	20231117	101200	76491680	2955	2960	2960	2955	3315
515	20231117	101100	66681780	2965	2965	2965	2965	0
516	20231117	101000	66681780	2965	2965	2965	2965	7
517	20231117	100900	66661025	2965	2965	2965	2965	7
518	20231117	100800	66640270	2970	2970	2970	2970	0
519	20231117	100700	66640270	2970	2970	2970	2970	11
520	20231117	100600	66607600	2970	2970	2970	2970	0
521	20231117	100500	66607600	2970	2970	2970	2970	0
522	20231117	100400	66607600	2970	2970	2970	2970	76
523	20231117	100300	66381880	2970	2965	2970	2965	31
524	20231117	100200	66289915	2965	2965	2965	2965	1
525	20231117	100100	66286950	2960	2960	2960	2960	0
526	20231117	100000	66286950	2960	2960	2960	2960	0
527	20231117	095900	66286950	2960	2960	2960	2960	13
528	20231117	095800	66248470	2965	2965	2965	2965	0
529	20231117	095700	66248470	2965	2965	2965	2965	0
530	20231117	095600	66248470	2965	2965	2965	2965	10
531	20231117	095500	66218820	2965	2965	2965	2965	0
532	20231117	095400	66218820	2965	2965	2965	2965	1
533	20231117	095300	66215855	2965	2965	2965	2965	4
534	20231117	095200	66203995	2965	2965	2965	2965	1
535	20231117	095100	66201030	2965	2965	2965	2965	0
536	20231117	095000	66201030	2965	2965	2965	2965	100
537	20231117	094900	65904530	2955	2960	2960	2955	4
538	20231117	094800	65892705	2960	2960	2960	2960	2
539	20231117	094700	65886785	2950	2950	2950	2950	0
540	20231117	094600	65886785	2950	2950	2950	2950	0
541	20231117	094500	65886785	2950	2950	2950	2950	97
542	20231117	094400	65600635	2950	2950	2950	2950	340
543	20231117	094300	64597635	2940	2940	2940	2940	0
544	20231117	094200	64597635	2940	2940	2940	2940	0
545	20231117	094100	64597635	2940	2940	2940	2940	0
546	20231117	094000	64597635	2940	2945	2950	2940	1713
547	20231117	093900	59561350	2950	2950	2950	2950	20
548	20231117	093800	59502350	2950	2950	2950	2950	1
549	20231117	093700	59499400	2950	2955	2955	2945	1405
550	20231117	093600	55359750	2970	2970	2970	2970	0
551	20231117	093500	55359750	2970	2970	2970	2965	816
552	20231117	093400	52936280	2970	2965	2970	2965	541
553	20231117	093300	51329560	2965	2965	2965	2965	263
554	20231117	093200	50549765	2965	2945	2965	2945	3617
555	20231117	093100	39892255	2945	2950	2950	2945	883
556	20231117	093000	37291800	2950	2950	2950	2950	713
557	20231117	092900	35188450	2945	2955	2960	2945	1747
558	20231117	092800	30032225	2960	2970	2970	2960	1074
559	20231117	092700	26853175	2970	2970	2970	2970	200
560	20231117	092600	26259175	2970	2970	2970	2970	3
561	20231117	092500	26250265	2970	2965	2970	2965	1701
562	20231117	092400	21206750	2965	2965	2965	2965	50
563	20231117	092300	21058500	2965	2965	2965	2965	640
564	20231117	092200	19160900	2965	2965	2965	2965	0
565	20231117	092100	19160900	2965	2965	2965	2965	0
566	20231117	092000	19160900	2965	2965	2965	2965	0
567	20231117	091900	19160900	2965	2965	2965	2965	0
568	20231117	091800	19160900	2965	2965	2965	2965	1
569	20231117	091700	19157935	2965	2965	2965	2965	0
570	20231117	091600	19157935	2965	2965	2965	2965	100
571	20231117	091500	18861435	2965	2965	2965	2965	292
572	20231117	091400	17995655	2970	2970	2970	2970	20
573	20231117	091300	17936255	2970	2970	2970	2970	70
574	20231117	091200	17728355	2965	2975	2975	2965	60
575	20231117	091100	17550445	2975	2975	2975	2975	80
576	20231117	091000	17312445	2975	2975	2975	2960	860
577	20231117	090900	14764445	2975	2975	2975	2960	925
578	20231117	090800	12019585	2970	2970	2970	2970	0
579	20231117	090700	12019585	2970	2970	2970	2970	0
580	20231117	090600	12019585	2970	2970	2970	2970	0
581	20231117	090500	12019585	2970	2975	2975	2970	1830
582	20231117	090400	6582580	2975	2975	2975	2970	772
583	20231117	090300	4288680	2970	2970	2970	2970	0
584	20231117	090200	4288680	2970	2970	2970	2970	0
585	20231117	090100	4288680	2970	2970	2970	2970	0
586	20231117	090000	4288680	2970	2970	2970	2970	1444