KissMeData/005360/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184400	296572500	2935	2935	2935	2935	640
3	20231102	184300	296572500	2935	2935	2935	2935	0
4	20231102	184200	296572500	2935	2935	2935	2935	0
5	20231102	184100	296572500	2935	2935	2935	2935	0
6	20231102	184000	296572500	2935	2935	2935	2935	0
7	20231102	183900	296572500	2935	2935	2935	2935	0
8	20231102	183800	296572500	2935	2935	2935	2935	0
9	20231102	183700	296572500	2935	2935	2935	2935	0
10	20231102	183600	296572500	2935	2935	2935	2935	0
11	20231102	183500	296572500	2935	2935	2935	2935	0
12	20231102	183400	296572500	2935	2935	2935	2935	0
13	20231102	183300	296572500	2935	2935	2935	2935	0
14	20231102	183200	296572500	2935	2935	2935	2935	0
15	20231102	183100	296572500	2935	2935	2935	2935	0
16	20231102	183000	296572500	2935	2935	2935	2935	0
17	20231102	182900	296572500	2935	2935	2935	2935	0
18	20231102	182800	296572500	2935	2935	2935	2935	0
19	20231102	182700	296572500	2935	2935	2935	2935	0
20	20231102	182600	296572500	2935	2935	2935	2935	0
21	20231102	182500	296572500	2935	2935	2935	2935	0
22	20231102	182400	296572500	2935	2935	2935	2935	0
23	20231102	182300	296572500	2935	2935	2935	2935	0
24	20231102	182200	296572500	2935	2935	2935	2935	0
25	20231102	182100	296572500	2935	2935	2935	2935	0
26	20231102	182000	296572500	2935	2935	2935	2935	0
27	20231102	181900	296572500	2935	2935	2935	2935	0
28	20231102	181800	296572500	2935	2935	2935	2935	0
29	20231102	181700	296572500	2935	2935	2935	2935	0
30	20231102	181600	296572500	2935	2935	2935	2935	0
31	20231102	181500	296572500	2935	2935	2935	2935	0
32	20231102	181400	296572500	2935	2935	2935	2935	640
33	20231102	181300	296572500	2935	2935	2935	2935	0
34	20231102	181200	296572500	2935	2935	2935	2935	0
35	20231102	181100	296572500	2935	2935	2935	2935	0
36	20231102	181000	296572500	2935	2935	2935	2935	0
37	20231102	180900	296572500	2935	2935	2935	2935	0
38	20231102	180800	296572500	2935	2935	2935	2935	0
39	20231102	180700	296572500	2935	2935	2935	2935	0
40	20231102	180600	296572500	2935	2935	2935	2935	0
41	20231102	180500	296572500	2935	2935	2935	2935	0
42	20231102	180400	296572500	2935	2935	2935	2935	0
43	20231102	180300	296572500	2935	2935	2935	2935	0
44	20231102	180200	296572500	2935	2935	2935	2935	0
45	20231102	180100	296572500	2935	2935	2935	2935	0
46	20231102	180000	296572500	2935	2935	2935	2935	0
47	20231102	175900	296572500	2935	2935	2935	2935	0
48	20231102	175800	296572500	2935	2935	2935	2935	0
49	20231102	175700	296572500	2935	2935	2935	2935	0
50	20231102	175600	296572500	2935	2935	2935	2935	0
51	20231102	175500	296572500	2935	2935	2935	2935	0
52	20231102	175400	296572500	2935	2935	2935	2935	0
53	20231102	175300	296572500	2935	2935	2935	2935	0
54	20231102	175200	296572500	2935	2935	2935	2935	0
55	20231102	175100	296572500	2935	2935	2935	2935	0
56	20231102	175000	296572500	2935	2935	2935	2935	0
57	20231102	174900	296572500	2935	2935	2935	2935	0
58	20231102	174800	296572500	2935	2935	2935	2935	0
59	20231102	174700	296572500	2935	2935	2935	2935	0
60	20231102	174600	296572500	2935	2935	2935	2935	0
61	20231102	174500	296572500	2935	2935	2935	2935	0
62	20231102	174400	296572500	2935	2935	2935	2935	640
63	20231102	174300	296572500	2935	2935	2935	2935	0
64	20231102	174200	296572500	2935	2935	2935	2935	0
65	20231102	174100	296572500	2935	2935	2935	2935	0
66	20231102	174000	296572500	2935	2935	2935	2935	0
67	20231102	173900	296572500	2935	2935	2935	2935	0
68	20231102	173800	296572500	2935	2935	2935	2935	0
69	20231102	173700	296572500	2935	2935	2935	2935	0
70	20231102	173600	296572500	2935	2935	2935	2935	0
71	20231102	173500	296572500	2935	2935	2935	2935	0
72	20231102	173400	296572500	2935	2935	2935	2935	0
73	20231102	173300	296572500	2935	2935	2935	2935	0
74	20231102	173200	296572500	2935	2935	2935	2935	0
75	20231102	173100	296572500	2935	2935	2935	2935	0
76	20231102	173000	296572500	2935	2935	2935	2935	0
77	20231102	172900	296572500	2935	2935	2935	2935	0
78	20231102	172800	296572500	2935	2935	2935	2935	0
79	20231102	172700	296572500	2935	2935	2935	2935	0
80	20231102	172600	296572500	2935	2935	2935	2935	0
81	20231102	172500	296572500	2935	2935	2935	2935	0
82	20231102	172400	296572500	2935	2935	2935	2935	0
83	20231102	172300	296572500	2935	2935	2935	2935	0
84	20231102	172200	296572500	2935	2935	2935	2935	0
85	20231102	172100	296572500	2935	2935	2935	2935	0
86	20231102	172000	296572500	2935	2935	2935	2935	0
87	20231102	171900	296572500	2935	2935	2935	2935	0
88	20231102	171800	296572500	2935	2935	2935	2935	0
89	20231102	171700	296572500	2935	2935	2935	2935	0
90	20231102	171600	296572500	2935	2935	2935	2935	0
91	20231102	171500	296572500	2935	2935	2935	2935	0
92	20231102	171400	296572500	2935	2935	2935	2935	640
93	20231102	171300	296572500	2935	2935	2935	2935	0
94	20231102	171200	296572500	2935	2935	2935	2935	0
95	20231102	171100	296572500	2935	2935	2935	2935	0
96	20231102	171000	296572500	2935	2935	2935	2935	0
97	20231102	170900	296572500	2935	2935	2935	2935	0
98	20231102	170800	296572500	2935	2935	2935	2935	0
99	20231102	170700	296572500	2935	2935	2935	2935	0
100	20231102	170600	296572500	2935	2935	2935	2935	0
101	20231102	170500	296572500	2935	2935	2935	2935	0
102	20231102	170400	296572500	2935	2935	2935	2935	0
103	20231102	170300	296572500	2935	2935	2935	2935	0
104	20231102	170200	296572500	2935	2935	2935	2935	0
105	20231102	170100	296572500	2935	2935	2935	2935	0
106	20231102	170000	296572500	2935	2935	2935	2935	0
107	20231102	165900	296572500	2935	2935	2935	2935	0
108	20231102	165800	296572500	2935	2935	2935	2935	0
109	20231102	165700	296572500	2935	2935	2935	2935	0
110	20231102	165600	296572500	2935	2935	2935	2935	0
111	20231102	165500	296572500	2935	2935	2935	2935	0
112	20231102	165400	296572500	2935	2935	2935	2935	0
113	20231102	165300	296572500	2935	2935	2935	2935	0
114	20231102	165200	296572500	2935	2935	2935	2935	0
115	20231102	165100	296572500	2935	2935	2935	2935	0
116	20231102	165000	296572500	2935	2935	2935	2935	0
117	20231102	164900	296572500	2935	2935	2935	2935	0
118	20231102	164800	296572500	2935	2935	2935	2935	0
119	20231102	164700	296572500	2935	2935	2935	2935	0
120	20231102	164600	296572500	2935	2935	2935	2935	0
121	20231102	164500	296572500	2935	2935	2935	2935	0
122	20231102	164400	296572500	2935	2935	2935	2935	640
123	20231102	164300	296572500	2935	2935	2935	2935	0
124	20231102	164200	296572500	2935	2935	2935	2935	0
125	20231102	164100	296572500	2935	2935	2935	2935	0
126	20231102	164000	296572500	2935	2935	2935	2935	0
127	20231102	163900	296572500	2935	2935	2935	2935	0
128	20231102	163800	296572500	2935	2935	2935	2935	0
129	20231102	163700	296572500	2935	2935	2935	2935	0
130	20231102	163600	296572500	2935	2935	2935	2935	0
131	20231102	163500	296572500	2935	2935	2935	2935	0
132	20231102	163400	296572500	2935	2935	2935	2935	0
133	20231102	163300	296572500	2935	2935	2935	2935	0
134	20231102	163200	296572500	2935	2935	2935	2935	0
135	20231102	163100	296572500	2935	2935	2935	2935	0
136	20231102	163000	296572500	2935	2935	2935	2935	0
137	20231102	162900	296572500	2935	2935	2935	2935	0
138	20231102	162800	296572500	2935	2935	2935	2935	0
139	20231102	162700	296572500	2935	2935	2935	2935	0
140	20231102	162600	296572500	2935	2935	2935	2935	0
141	20231102	162500	296572500	2935	2935	2935	2935	0
142	20231102	162400	296572500	2935	2935	2935	2935	0
143	20231102	162300	296572500	2935	2935	2935	2935	0
144	20231102	162200	296572500	2935	2935	2935	2935	0
145	20231102	162100	296572500	2935	2935	2935	2935	0
146	20231102	162000	296572500	2935	2935	2935	2935	0
147	20231102	161900	296572500	2935	2935	2935	2935	0
148	20231102	161800	296572500	2935	2935	2935	2935	0
149	20231102	161700	296572500	2935	2935	2935	2935	0
150	20231102	161600	296572500	2935	2935	2935	2935	0
151	20231102	161500	296572500	2935	2935	2935	2935	0
152	20231102	161400	296572500	2935	2935	2935	2935	640
153	20231102	161300	296572500	2935	2935	2935	2935	0
154	20231102	161200	296572500	2935	2935	2935	2935	0
155	20231102	161100	296572500	2935	2935	2935	2935	0
156	20231102	161000	296572500	2935	2935	2935	2935	0
157	20231102	160900	296572500	2935	2935	2935	2935	0
158	20231102	160800	296572500	2935	2935	2935	2935	0
159	20231102	160700	296572500	2935	2935	2935	2935	0
160	20231102	160600	296572500	2935	2935	2935	2935	0
161	20231102	160500	296572500	2935	2935	2935	2935	0
162	20231102	160400	296572500	2935	2935	2935	2935	0
163	20231102	160300	296572500	2935	2935	2935	2935	0
164	20231102	160200	296572500	2935	2935	2935	2935	0
165	20231102	160100	296572500	2935	2935	2935	2935	0
166	20231102	160000	296572500	2935	2935	2935	2935	0
167	20231102	155900	296572500	2935	2935	2935	2935	0
168	20231102	155800	296572500	2935	2935	2935	2935	0
169	20231102	155700	296572500	2935	2935	2935	2935	0
170	20231102	155600	296572500	2935	2935	2935	2935	0
171	20231102	155500	296572500	2935	2935	2935	2935	0
172	20231102	155400	296572500	2935	2935	2935	2935	0
173	20231102	155300	296572500	2935	2935	2935	2935	0
174	20231102	155200	296572500	2935	2935	2935	2935	0
175	20231102	155100	296572500	2935	2935	2935	2935	0
176	20231102	155000	296572500	2935	2935	2935	2935	0
177	20231102	154900	296572500	2935	2935	2935	2935	0
178	20231102	154800	296572500	2935	2935	2935	2935	0
179	20231102	154700	296572500	2935	2935	2935	2935	0
180	20231102	154600	296572500	2935	2935	2935	2935	0
181	20231102	154500	296572500	2935	2935	2935	2935	0
182	20231102	154400	296572500	2935	2935	2935	2935	640
183	20231102	154300	296572500	2935	2935	2935	2935	0
184	20231102	154200	296572500	2935	2935	2935	2935	0
185	20231102	154100	296572500	2935	2935	2935	2935	0
186	20231102	154000	296572500	2935	2935	2935	2935	0
187	20231102	153900	296572500	2935	2935	2935	2935	0
188	20231102	153800	296572500	2935	2935	2935	2935	0
189	20231102	153700	296572500	2935	2935	2935	2935	0
190	20231102	153600	296572500	2935	2935	2935	2935	0
191	20231102	153500	296572500	2935	2935	2935	2935	0
192	20231102	153400	296572500	2935	2935	2935	2935	0
193	20231102	153300	296572500	2935	2935	2935	2935	0
194	20231102	153200	296572500	2935	2935	2935	2935	0
195	20231102	153100	296572500	2935	2935	2935	2935	0
196	20231102	153000	296572500	2935	2935	2935	2935	640
197	20231102	152900	294694100	2950	2950	2950	2950	0
198	20231102	152800	294694100	2950	2950	2950	2950	0
199	20231102	152700	294694100	2950	2950	2950	2950	0
200	20231102	152600	294694100	2950	2950	2950	2950	0
201	20231102	152500	294694100	2950	2950	2950	2950	0
202	20231102	152400	294694100	2950	2950	2950	2950	0
203	20231102	152300	294694100	2950	2950	2950	2950	0
204	20231102	152200	294694100	2950	2950	2950	2950	0
205	20231102	152100	294694100	2950	2950	2950	2950	0
206	20231102	152000	294694100	2950	2950	2950	2950	0
207	20231102	151900	294694100	2950	2950	2950	2950	0
208	20231102	151800	294694100	2950	2925	2950	2925	101
209	20231102	151700	294396175	2930	2950	2950	2930	10162
210	20231102	151600	264621315	2930	2935	2935	2930	351
211	20231102	151500	263591900	2935	2935	2935	2935	4
212	20231102	151400	263580160	2950	2950	2950	2950	150
213	20231102	151300	263137660	2950	2940	2950	2940	530
214	20231102	151200	261574460	2940	2945	2945	2940	137
215	20231102	151100	261171675	2950	2950	2950	2950	0
216	20231102	151000	261171675	2950	2950	2950	2950	0
217	20231102	150900	261171675	2950	2950	2950	2950	101
218	20231102	150800	260873725	2930	2950	2950	2930	123
219	20231102	150700	260513315	2930	2935	2935	2930	600
220	20231102	150600	258755215	2950	2950	2950	2950	1
221	20231102	150500	258752265	2930	2930	2930	2930	0
222	20231102	150400	258752265	2930	2950	2950	2930	2888
223	20231102	150300	250275215	2955	2955	2955	2955	0
224	20231102	150200	250275215	2955	2955	2955	2955	0
225	20231102	150100	250275215	2955	2955	2955	2955	0
226	20231102	150000	250275215	2955	2955	2955	2955	0
227	20231102	145900	250275215	2955	2955	2955	2955	0
228	20231102	145800	250275215	2955	2955	2955	2955	0
229	20231102	145700	250275215	2955	2955	2955	2955	1
230	20231102	145600	250272260	2935	2950	2950	2935	691
231	20231102	145500	248241595	2955	2955	2955	2955	0
232	20231102	145400	248241595	2955	2955	2955	2955	6
233	20231102	145300	248223865	2950	2950	2950	2950	0
234	20231102	145200	248223865	2950	2950	2950	2950	0
235	20231102	145100	248223865	2950	2950	2950	2950	0
236	20231102	145000	248223865	2950	2950	2950	2950	909
237	20231102	144900	245542315	2950	2950	2950	2950	0
238	20231102	144800	245542315	2950	2950	2950	2950	0
239	20231102	144700	245542315	2950	2950	2950	2950	0
240	20231102	144600	245542315	2950	2950	2950	2950	1
241	20231102	144500	245539365	2950	2950	2950	2950	0
242	20231102	144400	245539365	2950	2950	2950	2950	5
243	20231102	144300	245524615	2950	2950	2950	2950	0
244	20231102	144200	245524615	2950	2950	2950	2950	90
245	20231102	144100	245259115	2950	2950	2950	2950	0
246	20231102	144000	245259115	2950	2950	2950	2950	1
247	20231102	143900	245256165	2940	2940	2940	2940	0
248	20231102	143800	245256165	2940	2940	2940	2940	1
249	20231102	143700	245253225	2955	2955	2955	2955	70
250	20231102	143600	245046375	2955	2955	2955	2955	0
251	20231102	143500	245046375	2955	2945	2955	2940	2333
252	20231102	143400	238185455	2955	2955	2955	2955	1
253	20231102	143300	238182500	2945	2945	2945	2945	375
254	20231102	143200	237078125	2945	2945	2945	2945	200
255	20231102	143100	236489125	2960	2960	2960	2960	0
256	20231102	143000	236489125	2960	2960	2960	2960	0
257	20231102	142900	236489125	2960	2960	2960	2960	0
258	20231102	142800	236489125	2960	2960	2960	2960	0
259	20231102	142700	236489125	2960	2960	2960	2960	10
260	20231102	142600	236459525	2960	2960	2960	2960	0
261	20231102	142500	236459525	2960	2960	2960	2960	0
262	20231102	142400	236459525	2960	2960	2960	2960	0
263	20231102	142300	236459525	2960	2960	2960	2960	11
264	20231102	142200	236426965	2960	2960	2960	2960	0
265	20231102	142100	236426965	2960	2960	2960	2960	0
266	20231102	142000	236426965	2960	2960	2960	2960	0
267	20231102	141900	236426965	2960	2955	2960	2955	320
268	20231102	141800	235481315	2960	2960	2960	2960	0
269	20231102	141700	235481315	2960	2960	2960	2960	0
270	20231102	141600	235481315	2960	2960	2960	2960	0
271	20231102	141500	235481315	2960	2960	2960	2960	0
272	20231102	141400	235481315	2960	2960	2960	2960	0
273	20231102	141300	235481315	2960	2960	2960	2960	0
274	20231102	141200	235481315	2960	2960	2960	2960	0
275	20231102	141100	235481315	2960	2960	2960	2960	0
276	20231102	141000	235481315	2960	2960	2960	2960	1
277	20231102	140900	235478355	2960	2960	2960	2960	0
278	20231102	140800	235478355	2960	2960	2960	2960	1
279	20231102	140700	235475395	2945	2945	2945	2945	31
280	20231102	140600	235384100	2945	2945	2945	2945	0
281	20231102	140500	235384100	2945	2945	2945	2945	0
282	20231102	140400	235384100	2945	2945	2945	2945	50
283	20231102	140300	235236850	2960	2960	2960	2960	0
284	20231102	140200	235236850	2960	2960	2960	2960	0
285	20231102	140100	235236850	2960	2960	2960	2960	0
286	20231102	140000	235236850	2960	2955	2960	2955	110
287	20231102	135900	234911455	2955	2955	2955	2955	0
288	20231102	135800	234911455	2955	2955	2955	2955	0
289	20231102	135700	234911455	2955	2955	2955	2955	6300
290	20231102	135600	216294955	2955	2955	2955	2955	0
291	20231102	135500	216294955	2955	2955	2955	2955	1004
292	20231102	135400	213328135	2945	2945	2945	2945	154
293	20231102	135300	212874605	2960	2960	2960	2960	68
294	20231102	135200	212673325	2960	2960	2960	2960	0
295	20231102	135100	212673325	2960	2960	2960	2960	0
296	20231102	135000	212673325	2960	2960	2960	2960	0
297	20231102	134900	212673325	2960	2960	2960	2960	100
298	20231102	134800	212377325	2960	2960	2960	2960	22
299	20231102	134700	212312205	2960	2960	2960	2960	0
300	20231102	134600	212312205	2960	2960	2960	2960	0
301	20231102	134500	212312205	2960	2960	2960	2960	1
302	20231102	134400	212309245	2950	2950	2950	2950	39
303	20231102	134300	212194195	2950	2950	2950	2950	9
304	20231102	134200	212167645	2965	2965	2965	2965	0
305	20231102	134100	212167645	2965	2965	2965	2965	0
306	20231102	134000	212167645	2965	2965	2965	2965	0
307	20231102	133900	212167645	2965	2965	2965	2965	0
308	20231102	133800	212167645	2965	2965	2965	2965	0
309	20231102	133700	212167645	2965	2960	2965	2960	10
310	20231102	133600	212138000	2960	2955	2960	2955	800
311	20231102	133500	209772005	2965	2965	2965	2965	0
312	20231102	133400	209772005	2965	2965	2965	2965	0
313	20231102	133300	209772005	2965	2965	2965	2965	0
314	20231102	133200	209772005	2965	2965	2965	2965	0
315	20231102	133100	209772005	2965	2965	2965	2965	0
316	20231102	133000	209772005	2965	2965	2965	2965	0
317	20231102	132900	209772005	2965	2965	2965	2965	0
318	20231102	132800	209772005	2965	2965	2965	2965	0
319	20231102	132700	209772005	2965	2965	2965	2965	0
320	20231102	132600	209772005	2965	2965	2965	2965	0
321	20231102	132500	209772005	2965	2965	2965	2965	0
322	20231102	132400	209772005	2965	2965	2965	2965	0
323	20231102	132300	209772005	2965	2965	2965	2965	0
324	20231102	132200	209772005	2965	2965	2965	2965	0
325	20231102	132100	209772005	2965	2965	2965	2965	0
326	20231102	132000	209772005	2965	2965	2965	2965	0
327	20231102	131900	209772005	2965	2965	2965	2965	0
328	20231102	131800	209772005	2965	2955	2965	2955	100
329	20231102	131700	209475930	2955	2955	2955	2955	0
330	20231102	131600	209475930	2955	2955	2955	2955	0
331	20231102	131500	209475930	2955	2945	2955	2945	1309
332	20231102	131400	205617825	2960	2960	2960	2960	0
333	20231102	131300	205617825	2960	2960	2960	2960	0
334	20231102	131200	205617825	2960	2960	2960	2960	0
335	20231102	131100	205617825	2960	2960	2960	2960	20
336	20231102	131000	205558625	2960	2960	2960	2960	0
337	20231102	130900	205558625	2960	2960	2960	2960	0
338	20231102	130800	205558625	2960	2960	2960	2960	2
339	20231102	130700	205552705	2965	2965	2965	2965	6
340	20231102	130600	205534915	2965	2965	2965	2965	0
341	20231102	130500	205534915	2965	2965	2965	2965	0
342	20231102	130400	205534915	2965	2960	2965	2960	10
343	20231102	130300	205505275	2960	2960	2960	2960	0
344	20231102	130200	205505275	2960	2960	2960	2960	0
345	20231102	130100	205505275	2960	2960	2960	2960	0
346	20231102	130000	205505275	2960	2960	2960	2960	1
347	20231102	125900	205502315	2965	2965	2965	2965	0
348	20231102	125800	205502315	2965	2965	2965	2965	1
349	20231102	125700	205499350	2935	2955	2955	2935	2092
350	20231102	125600	199348040	2965	2965	2965	2965	0
351	20231102	125500	199348040	2965	2970	2970	2965	22
352	20231102	125400	199282780	2970	2965	2970	2965	2000
353	20231102	125300	193345015	2965	2965	2965	2965	0
354	20231102	125200	193345015	2965	2965	2965	2965	0
355	20231102	125100	193345015	2965	2965	2965	2965	20
356	20231102	125000	193285715	2960	2960	2960	2960	0
357	20231102	124900	193285715	2960	2960	2960	2960	0
358	20231102	124800	193285715	2960	2960	2960	2960	17
359	20231102	124700	193235395	2960	2960	2960	2960	2
360	20231102	124600	193229475	2960	2960	2960	2960	100
361	20231102	124500	192933475	2965	2965	2965	2965	0
362	20231102	124400	192933475	2965	2965	2965	2965	0
363	20231102	124300	192933475	2965	2965	2965	2965	0
364	20231102	124200	192933475	2965	2965	2965	2965	0
365	20231102	124100	192933475	2965	2965	2965	2965	0
366	20231102	124000	192933475	2965	2965	2965	2965	0
367	20231102	123900	192933475	2965	2965	2965	2965	0
368	20231102	123800	192933475	2965	2965	2965	2965	0
369	20231102	123700	192933475	2965	2965	2965	2965	0
370	20231102	123600	192933475	2965	2965	2965	2965	200
371	20231102	123500	192340475	2970	2970	2970	2970	0
372	20231102	123400	192340475	2970	2960	2970	2960	4500
373	20231102	123300	178999050	2960	2960	2960	2960	0
374	20231102	123200	178999050	2960	2960	2960	2960	100
375	20231102	123100	178703050	2950	2950	2950	2950	0
376	20231102	123000	178703050	2950	2950	2950	2950	0
377	20231102	122900	178703050	2950	2950	2950	2950	100
378	20231102	122800	178408050	2955	2955	2955	2955	0
379	20231102	122700	178408050	2955	2950	2955	2950	64
380	20231102	122600	178218940	2940	2940	2940	2940	0
381	20231102	122500	178218940	2940	2940	2940	2940	999
382	20231102	122400	175281880	2940	2940	2940	2940	0
383	20231102	122300	175281880	2940	2940	2940	2940	0
384	20231102	122200	175281880	2940	2940	2940	2940	213
385	20231102	122100	174655660	2930	2930	2930	2930	0
386	20231102	122000	174655660	2930	2930	2930	2930	0
387	20231102	121900	174655660	2930	2945	2945	2930	1400
388	20231102	121800	170541565	2945	2945	2945	2945	0
389	20231102	121700	170541565	2945	2945	2945	2945	0
390	20231102	121600	170541565	2945	2945	2945	2945	0
391	20231102	121500	170541565	2945	2945	2945	2945	100
392	20231102	121400	170247065	2950	2950	2950	2950	0
393	20231102	121300	170247065	2950	2945	2950	2945	520
394	20231102	121200	168715565	2945	2950	2950	2945	100
395	20231102	121100	168420785	2950	2950	2950	2950	100
396	20231102	121000	168125785	2945	2945	2945	2945	0
397	20231102	120900	168125785	2945	2945	2945	2945	0
398	20231102	120800	168125785	2945	2945	2945	2945	0
399	20231102	120700	168125785	2945	2950	2960	2945	2863
400	20231102	120600	159684140	2950	2955	2960	2950	1052
401	20231102	120500	156576220	2960	2960	2960	2960	0
402	20231102	120400	156576220	2960	2955	2960	2955	600
403	20231102	120300	154800720	2955	2955	2955	2955	0
404	20231102	120200	154800720	2955	2955	2955	2955	0
405	20231102	120100	154800720	2955	2955	2955	2955	0
406	20231102	120000	154800720	2955	2955	2955	2955	0
407	20231102	115900	154800720	2955	2955	2955	2955	0
408	20231102	115800	154800720	2955	2955	2955	2955	0
409	20231102	115700	154800720	2955	2955	2955	2955	0
410	20231102	115600	154800720	2955	2955	2955	2955	0
411	20231102	115500	154800720	2955	2955	2955	2955	0
412	20231102	115400	154800720	2955	2955	2955	2955	0
413	20231102	115300	154800720	2955	2955	2955	2955	1
414	20231102	115200	154797765	2955	2955	2955	2955	0
415	20231102	115100	154797765	2955	2955	2955	2955	160
416	20231102	115000	154324965	2955	2955	2955	2955	0
417	20231102	114900	154324965	2955	2955	2955	2955	25
418	20231102	114800	154251090	2960	2960	2960	2960	0
419	20231102	114700	154251090	2960	2960	2960	2960	0
420	20231102	114600	154251090	2960	2960	2960	2960	0
421	20231102	114500	154251090	2960	2960	2960	2960	0
422	20231102	114400	154251090	2960	2960	2960	2960	10
423	20231102	114300	154221490	2960	2960	2960	2960	13
424	20231102	114200	154183010	2965	2965	2965	2965	0
425	20231102	114100	154183010	2965	2965	2965	2965	0
426	20231102	114000	154183010	2965	2965	2965	2965	23
427	20231102	113900	154114815	2965	2965	2965	2965	0
428	20231102	113800	154114815	2965	2965	2965	2965	0
429	20231102	113700	154114815	2965	2965	2965	2965	0
430	20231102	113600	154114815	2965	2965	2965	2965	12
431	20231102	113500	154079235	2965	2965	2965	2965	0
432	20231102	113400	154079235	2965	2965	2965	2965	0
433	20231102	113300	154079235	2965	2960	2965	2960	142
434	20231102	113200	153658230	2960	2960	2960	2960	0
435	20231102	113100	153658230	2960	2960	2960	2960	117
436	20231102	113000	153311910	2955	2955	2955	2955	38
437	20231102	112900	153199620	2955	2955	2955	2955	3
438	20231102	112800	153190755	2960	2960	2960	2960	0
439	20231102	112700	153190755	2960	2960	2960	2960	0
440	20231102	112600	153190755	2960	2960	2960	2960	2
441	20231102	112500	153184835	2950	2950	2950	2950	300
442	20231102	112400	152299835	2950	2950	2950	2950	205
443	20231102	112300	151695085	2950	2950	2950	2950	1
444	20231102	112200	151692135	2965	2965	2965	2965	0
445	20231102	112100	151692135	2965	2965	2965	2965	0
446	20231102	112000	151692135	2965	2965	2965	2965	0
447	20231102	111900	151692135	2965	2965	2965	2965	1
448	20231102	111800	151689170	2950	2950	2950	2950	0
449	20231102	111700	151689170	2950	2950	2950	2950	0
450	20231102	111600	151689170	2950	2950	2950	2950	1000
451	20231102	111500	148739170	2950	2955	2955	2950	31
452	20231102	111400	148647705	2970	2970	2970	2970	0
453	20231102	111300	148647705	2970	2970	2970	2970	0
454	20231102	111200	148647705	2970	2970	2970	2970	0
455	20231102	111100	148647705	2970	2970	2970	2970	0
456	20231102	111000	148647705	2970	2970	2970	2970	0
457	20231102	110900	148647705	2970	2970	2970	2970	0
458	20231102	110800	148647705	2970	2970	2970	2970	0
459	20231102	110700	148647705	2970	2970	2970	2970	0
460	20231102	110600	148647705	2970	2970	2970	2970	0
461	20231102	110500	148647705	2970	2970	2970	2970	13
462	20231102	110400	148609095	2950	2960	2960	2950	695
463	20231102	110300	146558365	2965	2965	2965	2965	158
464	20231102	110200	146089895	2975	2970	2975	2970	405
465	20231102	110100	144886970	2970	2970	2970	2970	120
466	20231102	110000	144530570	2965	2965	2965	2965	0
467	20231102	105900	144530570	2965	2965	2965	2965	0
468	20231102	105800	144530570	2965	2965	2965	2965	2
469	20231102	105700	144524640	2965	2965	2965	2965	1
470	20231102	105600	144521675	2960	2960	2960	2960	0
471	20231102	105500	144521675	2960	2960	2960	2960	0
472	20231102	105400	144521675	2960	2975	2975	2960	725
473	20231102	105300	142365175	2975	2975	2975	2975	120
474	20231102	105200	142008175	2975	2975	2975	2975	0
475	20231102	105100	142008175	2975	2975	2975	2975	0
476	20231102	105000	142008175	2975	2975	2975	2975	0
477	20231102	104900	142008175	2975	2975	2975	2975	0
478	20231102	104800	142008175	2975	2975	2975	2975	140
479	20231102	104700	141591675	2980	2970	2980	2970	1350
480	20231102	104600	137575420	2955	2955	2955	2955	0
481	20231102	104500	137575420	2955	2955	2955	2955	0
482	20231102	104400	137575420	2955	2955	2955	2955	0
483	20231102	104300	137575420	2955	2955	2955	2955	0
484	20231102	104200	137575420	2955	2955	2955	2955	0
485	20231102	104100	137575420	2955	2950	2975	2950	5842
486	20231102	104000	120260580	2955	2955	2955	2955	0
487	20231102	103900	120260580	2955	2955	2955	2955	0
488	20231102	103800	120260580	2955	2955	2955	2955	0
489	20231102	103700	120260580	2955	2955	2955	2955	0
490	20231102	103600	120260580	2955	2955	2955	2955	0
491	20231102	103500	120260580	2955	2955	2955	2955	138
492	20231102	103400	119852790	2955	2955	2955	2955	0
493	20231102	103300	119852790	2955	2955	2955	2955	0
494	20231102	103200	119852790	2955	2955	2955	2955	0
495	20231102	103100	119852790	2955	2955	2955	2955	0
496	20231102	103000	119852790	2955	2955	2955	2955	0
497	20231102	102900	119852790	2955	2960	2960	2955	1209
498	20231102	102800	116280150	2960	2960	2960	2960	1177
499	20231102	102700	112796230	2960	2960	2960	2960	0
500	20231102	102600	112796230	2960	2960	2960	2960	0
501	20231102	102500	112796230	2960	2960	2960	2960	300
502	20231102	102400	111908230	2955	2955	2955	2955	50
503	20231102	102300	111760480	2960	2955	2960	2955	432
504	20231102	102200	110483255	2950	2950	2950	2950	0
505	20231102	102100	110483255	2950	2950	2950	2950	980
506	20231102	102000	107592255	2950	2950	2950	2950	0
507	20231102	101900	107592255	2950	2950	2950	2950	0
508	20231102	101800	107592255	2950	2950	2950	2950	0
509	20231102	101700	107592255	2950	2955	2955	2950	574
510	20231102	101600	105897175	2955	2955	2955	2955	1323
511	20231102	101500	101987710	2955	2955	2955	2955	10
512	20231102	101400	101958160	2955	2950	2955	2950	567
513	20231102	101300	100282740	2950	2950	2950	2950	385
514	20231102	101200	99146990	2950	2950	2950	2950	51
515	20231102	101100	98996540	2950	2945	2950	2945	1506
516	20231102	101000	94556090	2945	2945	2945	2945	501
517	20231102	100900	93080645	2950	2950	2950	2950	0
518	20231102	100800	93080645	2950	2950	2950	2950	446
519	20231102	100700	91764945	2945	2935	2945	2935	4820
520	20231102	100600	77583220	2935	2935	2935	2935	0
521	20231102	100500	77583220	2935	2920	2935	2920	188
522	20231102	100400	77033885	2940	2935	2940	2935	1973
523	20231102	100300	71238325	2930	2920	2930	2905	4933
524	20231102	100200	56868400	2935	2935	2935	2935	1
525	20231102	100100	56865465	2900	2940	2940	2900	5019
526	20231102	100000	42242305	2940	2940	2940	2940	33
527	20231102	095900	42145285	2930	2930	2930	2930	0
528	20231102	095800	42145285	2930	2940	2940	2930	2551
529	20231102	095700	34655345	2940	2940	2940	2940	0
530	20231102	095600	34655345	2940	2940	2940	2940	0
531	20231102	095500	34655345	2940	2940	2940	2940	200
532	20231102	095400	34067345	2930	2930	2930	2930	0
533	20231102	095300	34067345	2930	2930	2930	2930	500
534	20231102	095200	32602345	2935	2935	2935	2935	0
535	20231102	095100	32602345	2935	2935	2935	2935	101
536	20231102	095000	32305910	2935	2935	2935	2935	0
537	20231102	094900	32305910	2935	2935	2935	2935	20
538	20231102	094800	32247210	2945	2945	2945	2945	0
539	20231102	094700	32247210	2945	2945	2945	2945	0
540	20231102	094600	32247210	2945	2945	2945	2945	0
541	20231102	094500	32247210	2945	2945	2945	2945	0
542	20231102	094400	32247210	2945	2945	2945	2945	0
543	20231102	094300	32247210	2945	2945	2945	2945	0
544	20231102	094200	32247210	2945	2945	2945	2945	0
545	20231102	094100	32247210	2945	2940	2945	2935	330
546	20231102	094000	31278455	2950	2950	2950	2950	20
547	20231102	093900	31219455	2950	2950	2950	2950	0
548	20231102	093800	31219455	2950	2950	2950	2950	0
549	20231102	093700	31219455	2950	2950	2950	2950	0
550	20231102	093600	31219455	2950	2950	2950	2950	0
551	20231102	093500	31219455	2950	2940	2950	2940	207
552	20231102	093400	30610185	2940	2940	2940	2940	1
553	20231102	093300	30607245	2940	2940	2940	2940	1
554	20231102	093200	30604305	2940	2940	2940	2940	100
555	20231102	093100	30310305	2940	2935	2940	2935	10
556	20231102	093000	30280935	2935	2935	2935	2935	0
557	20231102	092900	30280935	2935	2935	2935	2935	0
558	20231102	092800	30280935	2935	2940	2940	2930	384
559	20231102	092700	29152170	2940	2935	2940	2935	199
560	20231102	092600	28567190	2925	2925	2925	2925	1
561	20231102	092500	28564265	2935	2935	2935	2935	130
562	20231102	092400	28182715	2935	2935	2935	2935	100
563	20231102	092300	27889215	2935	2935	2935	2935	200
564	20231102	092200	27302215	2935	2935	2935	2935	4
565	20231102	092100	27290475	2935	2930	2935	2930	1365
566	20231102	092000	23290335	2925	2925	2925	2925	39
567	20231102	091900	23176260	2925	2925	2925	2925	1
568	20231102	091800	23173335	2925	2920	2925	2920	645
569	20231102	091700	21287135	2920	2920	2920	2920	10
570	20231102	091600	21257935	2930	2930	2930	2930	0
571	20231102	091500	21257935	2930	2930	2930	2930	0
572	20231102	091400	21257935	2930	2930	2930	2930	0
573	20231102	091300	21257935	2930	2930	2930	2930	0
574	20231102	091200	21257935	2930	2930	2930	2930	2
575	20231102	091100	21252075	2925	2915	2925	2915	720
576	20231102	091000	19146155	2915	2910	2915	2910	2213
577	20231102	090900	12705760	2910	2910	2910	2910	1000
578	20231102	090800	9795760	2910	2910	2910	2910	0
579	20231102	090700	9795760	2910	2905	2910	2900	1100
580	20231102	090600	6603610	2900	2900	2900	2900	100
581	20231102	090500	6313610	2900	2900	2900	2900	518
582	20231102	090400	4811410	2915	2920	2920	2900	1553
583	20231102	090300	300875	2920	2920	2920	2920	0
584	20231102	090200	300875	2920	2920	2920	2920	29
585	20231102	090100	216195	2925	2925	2925	2925	23
586	20231102	090000	148920	2920	2920	2920	2920	51