KissMeData/003080/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183900	275968325	2960	2960	2960	2960	3008
3	20231124	183800	275968325	2960	2960	2960	2960	0
4	20231124	183700	275968325	2960	2960	2960	2960	0
5	20231124	183600	275968325	2960	2960	2960	2960	0
6	20231124	183500	275968325	2960	2960	2960	2960	0
7	20231124	183400	275968325	2960	2960	2960	2960	0
8	20231124	183300	275968325	2960	2960	2960	2960	0
9	20231124	183200	275968325	2960	2960	2960	2960	0
10	20231124	183100	275968325	2960	2960	2960	2960	0
11	20231124	183000	275968325	2960	2960	2960	2960	0
12	20231124	182900	275968325	2960	2960	2960	2960	0
13	20231124	182800	275968325	2960	2960	2960	2960	0
14	20231124	182700	275968325	2960	2960	2960	2960	0
15	20231124	182600	275968325	2960	2960	2960	2960	0
16	20231124	182500	275968325	2960	2960	2960	2960	0
17	20231124	182400	275968325	2960	2960	2960	2960	0
18	20231124	182300	275968325	2960	2960	2960	2960	0
19	20231124	182200	275968325	2960	2960	2960	2960	0
20	20231124	182100	275968325	2960	2960	2960	2960	0
21	20231124	182000	275968325	2960	2960	2960	2960	0
22	20231124	181900	275968325	2960	2960	2960	2960	0
23	20231124	181800	275968325	2960	2960	2960	2960	0
24	20231124	181700	275968325	2960	2960	2960	2960	0
25	20231124	181600	275968325	2960	2960	2960	2960	0
26	20231124	181500	275968325	2960	2960	2960	2960	0
27	20231124	181400	275968325	2960	2960	2960	2960	0
28	20231124	181300	275968325	2960	2960	2960	2960	0
29	20231124	181200	275968325	2960	2960	2960	2960	0
30	20231124	181100	275968325	2960	2960	2960	2960	0
31	20231124	181000	275968325	2960	2960	2960	2960	0
32	20231124	180900	275968325	2960	2960	2960	2960	3008
33	20231124	180800	275968325	2960	2960	2960	2960	0
34	20231124	180700	275968325	2960	2960	2960	2960	0
35	20231124	180600	275968325	2960	2960	2960	2960	0
36	20231124	180500	275968325	2960	2960	2960	2960	0
37	20231124	180400	275968325	2960	2960	2960	2960	0
38	20231124	180300	275968325	2960	2960	2960	2960	0
39	20231124	180200	275968325	2960	2960	2960	2960	0
40	20231124	180100	275968325	2960	2960	2960	2960	0
41	20231124	180000	275968325	2960	2960	2960	2960	0
42	20231124	175900	275968325	2960	2960	2960	2960	0
43	20231124	175800	275968325	2960	2960	2960	2960	0
44	20231124	175700	275968325	2960	2960	2960	2960	0
45	20231124	175600	275968325	2960	2960	2960	2960	0
46	20231124	175500	275968325	2960	2960	2960	2960	0
47	20231124	175400	275968325	2960	2960	2960	2960	0
48	20231124	175300	275968325	2960	2960	2960	2960	0
49	20231124	175200	275968325	2960	2960	2960	2960	0
50	20231124	175100	275968325	2960	2960	2960	2960	0
51	20231124	175000	275968325	2960	2960	2960	2960	0
52	20231124	174900	275968325	2960	2960	2960	2960	0
53	20231124	174800	275968325	2960	2960	2960	2960	0
54	20231124	174700	275968325	2960	2960	2960	2960	0
55	20231124	174600	275968325	2960	2960	2960	2960	0
56	20231124	174500	275968325	2960	2960	2960	2960	0
57	20231124	174400	275968325	2960	2960	2960	2960	0
58	20231124	174300	275968325	2960	2960	2960	2960	0
59	20231124	174200	275968325	2960	2960	2960	2960	0
60	20231124	174100	275968325	2960	2960	2960	2960	0
61	20231124	174000	275968325	2960	2960	2960	2960	0
62	20231124	173900	275968325	2960	2960	2960	2960	3008
63	20231124	173800	275968325	2960	2960	2960	2960	0
64	20231124	173700	275968325	2960	2960	2960	2960	0
65	20231124	173600	275968325	2960	2960	2960	2960	0
66	20231124	173500	275968325	2960	2960	2960	2960	0
67	20231124	173400	275968325	2960	2960	2960	2960	0
68	20231124	173300	275968325	2960	2960	2960	2960	0
69	20231124	173200	275968325	2960	2960	2960	2960	0
70	20231124	173100	275968325	2960	2960	2960	2960	0
71	20231124	173000	275968325	2960	2960	2960	2960	0
72	20231124	172900	275968325	2960	2960	2960	2960	0
73	20231124	172800	275968325	2960	2960	2960	2960	0
74	20231124	172700	275968325	2960	2960	2960	2960	0
75	20231124	172600	275968325	2960	2960	2960	2960	0
76	20231124	172500	275968325	2960	2960	2960	2960	0
77	20231124	172400	275968325	2960	2960	2960	2960	0
78	20231124	172300	275968325	2960	2960	2960	2960	0
79	20231124	172200	275968325	2960	2960	2960	2960	0
80	20231124	172100	275968325	2960	2960	2960	2960	0
81	20231124	172000	275968325	2960	2960	2960	2960	0
82	20231124	171900	275968325	2960	2960	2960	2960	0
83	20231124	171800	275968325	2960	2960	2960	2960	0
84	20231124	171700	275968325	2960	2960	2960	2960	0
85	20231124	171600	275968325	2960	2960	2960	2960	0
86	20231124	171500	275968325	2960	2960	2960	2960	0
87	20231124	171400	275968325	2960	2960	2960	2960	0
88	20231124	171300	275968325	2960	2960	2960	2960	0
89	20231124	171200	275968325	2960	2960	2960	2960	0
90	20231124	171100	275968325	2960	2960	2960	2960	0
91	20231124	171000	275968325	2960	2960	2960	2960	0
92	20231124	170900	275968325	2960	2960	2960	2960	3008
93	20231124	170800	275968325	2960	2960	2960	2960	0
94	20231124	170700	275968325	2960	2960	2960	2960	0
95	20231124	170600	275968325	2960	2960	2960	2960	0
96	20231124	170500	275968325	2960	2960	2960	2960	0
97	20231124	170400	275968325	2960	2960	2960	2960	0
98	20231124	170300	275968325	2960	2960	2960	2960	0
99	20231124	170200	275968325	2960	2960	2960	2960	0
100	20231124	170100	275968325	2960	2960	2960	2960	0
101	20231124	170000	275968325	2960	2960	2960	2960	0
102	20231124	165900	275968325	2960	2960	2960	2960	0
103	20231124	165800	275968325	2960	2960	2960	2960	0
104	20231124	165700	275968325	2960	2960	2960	2960	0
105	20231124	165600	275968325	2960	2960	2960	2960	0
106	20231124	165500	275968325	2960	2960	2960	2960	0
107	20231124	165400	275968325	2960	2960	2960	2960	0
108	20231124	165300	275968325	2960	2960	2960	2960	0
109	20231124	165200	275968325	2960	2960	2960	2960	0
110	20231124	165100	275968325	2960	2960	2960	2960	0
111	20231124	165000	275968325	2960	2960	2960	2960	0
112	20231124	164900	275968325	2960	2960	2960	2960	0
113	20231124	164800	275968325	2960	2960	2960	2960	0
114	20231124	164700	275968325	2960	2960	2960	2960	0
115	20231124	164600	275968325	2960	2960	2960	2960	0
116	20231124	164500	275968325	2960	2960	2960	2960	0
117	20231124	164400	275968325	2960	2960	2960	2960	0
118	20231124	164300	275968325	2960	2960	2960	2960	0
119	20231124	164200	275968325	2960	2960	2960	2960	0
120	20231124	164100	275968325	2960	2960	2960	2960	0
121	20231124	164000	275968325	2960	2960	2960	2960	0
122	20231124	163900	275968325	2960	2960	2960	2960	3008
123	20231124	163800	275968325	2960	2960	2960	2960	0
124	20231124	163700	275968325	2960	2960	2960	2960	0
125	20231124	163600	275968325	2960	2960	2960	2960	0
126	20231124	163500	275968325	2960	2960	2960	2960	0
127	20231124	163400	275968325	2960	2960	2960	2960	0
128	20231124	163300	275968325	2960	2960	2960	2960	0
129	20231124	163200	275968325	2960	2960	2960	2960	0
130	20231124	163100	275968325	2960	2960	2960	2960	0
131	20231124	163000	275968325	2960	2960	2960	2960	0
132	20231124	162900	275968325	2960	2960	2960	2960	0
133	20231124	162800	275968325	2960	2960	2960	2960	0
134	20231124	162700	275968325	2960	2960	2960	2960	0
135	20231124	162600	275968325	2960	2960	2960	2960	0
136	20231124	162500	275968325	2960	2960	2960	2960	0
137	20231124	162400	275968325	2960	2960	2960	2960	0
138	20231124	162300	275968325	2960	2960	2960	2960	0
139	20231124	162200	275968325	2960	2960	2960	2960	0
140	20231124	162100	275968325	2960	2960	2960	2960	0
141	20231124	162000	275968325	2960	2960	2960	2960	0
142	20231124	161900	275968325	2960	2960	2960	2960	0
143	20231124	161800	275968325	2960	2960	2960	2960	0
144	20231124	161700	275968325	2960	2960	2960	2960	0
145	20231124	161600	275968325	2960	2960	2960	2960	0
146	20231124	161500	275968325	2960	2960	2960	2960	0
147	20231124	161400	275968325	2960	2960	2960	2960	0
148	20231124	161300	275968325	2960	2960	2960	2960	0
149	20231124	161200	275968325	2960	2960	2960	2960	0
150	20231124	161100	275968325	2960	2960	2960	2960	0
151	20231124	161000	275968325	2960	2960	2960	2960	0
152	20231124	160900	275968325	2960	2960	2960	2960	3008
153	20231124	160800	275968325	2960	2960	2960	2960	0
154	20231124	160700	275968325	2960	2960	2960	2960	0
155	20231124	160600	275968325	2960	2960	2960	2960	0
156	20231124	160500	275968325	2960	2960	2960	2960	0
157	20231124	160400	275968325	2960	2960	2960	2960	0
158	20231124	160300	275968325	2960	2960	2960	2960	0
159	20231124	160200	275968325	2960	2960	2960	2960	0
160	20231124	160100	275968325	2960	2960	2960	2960	0
161	20231124	160000	275968325	2960	2960	2960	2960	0
162	20231124	155900	275968325	2960	2960	2960	2960	0
163	20231124	155800	275968325	2960	2960	2960	2960	0
164	20231124	155700	275968325	2960	2960	2960	2960	0
165	20231124	155600	275968325	2960	2960	2960	2960	0
166	20231124	155500	275968325	2960	2960	2960	2960	0
167	20231124	155400	275968325	2960	2960	2960	2960	0
168	20231124	155300	275968325	2960	2960	2960	2960	0
169	20231124	155200	275968325	2960	2960	2960	2960	0
170	20231124	155100	275968325	2960	2960	2960	2960	0
171	20231124	155000	275968325	2960	2960	2960	2960	0
172	20231124	154900	275968325	2960	2960	2960	2960	0
173	20231124	154800	275968325	2960	2960	2960	2960	0
174	20231124	154700	275968325	2960	2960	2960	2960	0
175	20231124	154600	275968325	2960	2960	2960	2960	0
176	20231124	154500	275968325	2960	2960	2960	2960	0
177	20231124	154400	275968325	2960	2960	2960	2960	0
178	20231124	154300	275968325	2960	2960	2960	2960	0
179	20231124	154200	275968325	2960	2960	2960	2960	0
180	20231124	154100	275968325	2960	2960	2960	2960	0
181	20231124	154000	275968325	2960	2960	2960	2960	0
182	20231124	153900	275968325	2960	2960	2960	2960	3008
183	20231124	153800	275968325	2960	2960	2960	2960	0
184	20231124	153700	275968325	2960	2960	2960	2960	0
185	20231124	153600	275968325	2960	2960	2960	2960	0
186	20231124	153500	275968325	2960	2960	2960	2960	0
187	20231124	153400	275968325	2960	2960	2960	2960	0
188	20231124	153300	275968325	2960	2960	2960	2960	0
189	20231124	153200	275968325	2960	2960	2960	2960	0
190	20231124	153100	275968325	2960	2960	2960	2960	0
191	20231124	153000	275968325	2960	2960	2960	2960	3008
192	20231124	152900	267064645	2965	2965	2965	2965	0
193	20231124	152800	267064645	2965	2965	2965	2965	0
194	20231124	152700	267064645	2965	2965	2965	2965	0
195	20231124	152600	267064645	2965	2965	2965	2965	0
196	20231124	152500	267064645	2965	2965	2965	2965	0
197	20231124	152400	267064645	2965	2965	2965	2965	0
198	20231124	152300	267064645	2965	2965	2965	2965	0
199	20231124	152200	267064645	2965	2965	2965	2965	0
200	20231124	152100	267064645	2965	2965	2965	2965	0
201	20231124	152000	267064645	2965	2965	2965	2965	0
202	20231124	151900	267064645	2965	2965	2965	2965	0
203	20231124	151800	267064645	2965	2970	2970	2965	40
204	20231124	151700	266946040	2975	2975	2975	2975	1
205	20231124	151600	266943065	2965	2965	2965	2965	500
206	20231124	151500	265460565	2965	2965	2965	2965	0
207	20231124	151400	265460565	2965	2970	2970	2965	551
208	20231124	151300	263826035	2970	2970	2970	2970	84
209	20231124	151200	263576555	2970	2970	2970	2970	786
210	20231124	151100	261242135	2970	2970	2970	2970	0
211	20231124	151000	261242135	2970	2970	2970	2970	428
212	20231124	150900	259970975	2970	2970	2970	2970	11
213	20231124	150800	259938305	2975	2975	2975	2975	0
214	20231124	150700	259938305	2975	2975	2975	2975	0
215	20231124	150600	259938305	2975	2975	2975	2975	2
216	20231124	150500	259932355	2975	2975	2975	2975	168
217	20231124	150400	259432555	2975	2975	2975	2975	90
218	20231124	150300	259164805	2970	2970	2970	2970	0
219	20231124	150200	259164805	2970	2970	2970	2970	0
220	20231124	150100	259164805	2970	2970	2970	2970	0
221	20231124	150000	259164805	2970	2970	2970	2970	196
222	20231124	145900	258582685	2965	2965	2965	2965	0
223	20231124	145800	258582685	2965	2970	2970	2965	201
224	20231124	145700	257985720	2970	2970	2970	2970	136
225	20231124	145600	257581800	2975	2975	2975	2975	0
226	20231124	145500	257581800	2975	2975	2975	2975	0
227	20231124	145400	257581800	2975	2975	2975	2975	0
228	20231124	145300	257581800	2975	2975	2975	2975	0
229	20231124	145200	257581800	2975	2975	2975	2975	25
230	20231124	145100	257507425	2975	2975	2975	2975	0
231	20231124	145000	257507425	2975	2970	2975	2970	916
232	20231124	144900	254782330	2970	2970	2970	2970	0
233	20231124	144800	254782330	2970	2970	2970	2970	1
234	20231124	144700	254779360	2970	2970	2970	2970	503
235	20231124	144600	253285450	2975	2975	2975	2975	0
236	20231124	144500	253285450	2975	2975	2975	2975	16
237	20231124	144400	253237850	2975	2975	2975	2975	0
238	20231124	144300	253237850	2975	2975	2975	2975	0
239	20231124	144200	253237850	2975	2975	2975	2975	0
240	20231124	144100	253237850	2975	2975	2975	2975	0
241	20231124	144000	253237850	2975	2975	2975	2975	1
242	20231124	143900	253234875	2970	2970	2970	2970	0
243	20231124	143800	253234875	2970	2970	2970	2970	58
244	20231124	143700	253062615	2975	2975	2975	2975	0
245	20231124	143600	253062615	2975	2975	2975	2975	0
246	20231124	143500	253062615	2975	2975	2975	2975	0
247	20231124	143400	253062615	2975	2975	2975	2975	0
248	20231124	143300	253062615	2975	2975	2975	2975	33
249	20231124	143200	252964440	2980	2980	2980	2980	0
250	20231124	143100	252964440	2980	2980	2980	2980	0
251	20231124	143000	252964440	2980	2980	2980	2980	0
252	20231124	142900	252964440	2980	2980	2980	2980	0
253	20231124	142800	252964440	2980	2980	2980	2980	0
254	20231124	142700	252964440	2980	2980	2980	2980	90
255	20231124	142600	252696240	2980	2980	2980	2980	230
256	20231124	142500	252010840	2980	2980	2980	2980	0
257	20231124	142400	252010840	2980	2980	2980	2980	0
258	20231124	142300	252010840	2980	2980	2980	2980	0
259	20231124	142200	252010840	2980	2980	2980	2980	0
260	20231124	142100	252010840	2980	2980	2980	2980	33
261	20231124	142000	251912500	2980	2980	2980	2980	0
262	20231124	141900	251912500	2980	2980	2980	2980	0
263	20231124	141800	251912500	2980	2980	2980	2980	0
264	20231124	141700	251912500	2980	2980	2980	2980	0
265	20231124	141600	251912500	2980	2980	2980	2980	0
266	20231124	141500	251912500	2980	2980	2980	2980	1
267	20231124	141400	251909520	2970	2970	2970	2970	1
268	20231124	141300	251906550	2980	2980	2980	2980	0
269	20231124	141200	251906550	2980	2980	2980	2980	0
270	20231124	141100	251906550	2980	2980	2980	2980	0
271	20231124	141000	251906550	2980	2980	2980	2980	0
272	20231124	140900	251906550	2980	2980	2980	2980	1
273	20231124	140800	251903570	2975	2975	2975	2975	0
274	20231124	140700	251903570	2975	2970	2975	2970	51
275	20231124	140600	251752095	2980	2980	2980	2980	0
276	20231124	140500	251752095	2980	2980	2980	2980	0
277	20231124	140400	251752095	2980	2980	2980	2980	1
278	20231124	140300	251749115	2970	2970	2970	2970	0
279	20231124	140200	251749115	2970	2970	2970	2970	0
280	20231124	140100	251749115	2970	2970	2970	2970	0
281	20231124	140000	251749115	2970	2970	2970	2970	0
282	20231124	135900	251749115	2970	2970	2970	2970	95
283	20231124	135800	251466965	2970	2970	2970	2970	1420
284	20231124	135700	247249565	2970	2965	2970	2965	2131
285	20231124	135600	240930945	2960	2955	2960	2955	988
286	20231124	135500	238006965	2955	2955	2955	2955	0
287	20231124	135400	238006965	2955	2955	2955	2955	23
288	20231124	135300	237939000	2955	2955	2955	2955	10
289	20231124	135200	237909450	2955	2960	2960	2955	22
290	20231124	135100	237844345	2960	2960	2960	2960	0
291	20231124	135000	237844345	2960	2960	2960	2960	0
292	20231124	134900	237844345	2960	2960	2960	2960	0
293	20231124	134800	237844345	2960	2960	2960	2960	54
294	20231124	134700	237684505	2960	2955	2960	2955	28
295	20231124	134600	237601730	2960	2960	2960	2960	0
296	20231124	134500	237601730	2960	2960	2960	2960	1
297	20231124	134400	237598770	2950	2950	2950	2950	100
298	20231124	134300	237303770	2950	2950	2950	2950	249
299	20231124	134200	236569220	2950	2955	2955	2950	1807
300	20231124	134100	231234140	2955	2965	2965	2955	1448
301	20231124	134000	226950450	2970	2970	2970	2970	185
302	20231124	133900	226401000	2970	2970	2970	2970	0
303	20231124	133800	226401000	2970	2970	2970	2970	0
304	20231124	133700	226401000	2970	2970	2970	2970	0
305	20231124	133600	226401000	2970	2970	2970	2970	0
306	20231124	133500	226401000	2970	2970	2970	2970	0
307	20231124	133400	226401000	2970	2970	2970	2970	0
308	20231124	133300	226401000	2970	2970	2970	2970	1
309	20231124	133200	226398030	2960	2965	2970	2960	1254
310	20231124	133100	222686175	2960	2960	2960	2960	67
311	20231124	133000	222487855	2970	2970	2970	2970	1
312	20231124	132900	222484885	2970	2970	2970	2970	0
313	20231124	132800	222484885	2970	2970	2970	2970	1
314	20231124	132700	222481915	2960	2965	2965	2960	821
315	20231124	132600	220049350	2965	2965	2965	2965	0
316	20231124	132500	220049350	2965	2965	2965	2965	0
317	20231124	132400	220049350	2965	2965	2965	2965	300
318	20231124	132300	219159850	2970	2970	2970	2970	2000
319	20231124	132200	213219850	2975	2975	2975	2975	0
320	20231124	132100	213219850	2975	2970	2975	2970	3
321	20231124	132000	213210935	2975	2975	2975	2975	0
322	20231124	131900	213210935	2975	2975	2975	2970	471
323	20231124	131800	211812050	2980	2980	2980	2980	0
324	20231124	131700	211812050	2980	2980	2980	2980	0
325	20231124	131600	211812050	2980	2980	2980	2980	0
326	20231124	131500	211812050	2980	2980	2980	2980	0
327	20231124	131400	211812050	2980	2980	2980	2980	0
328	20231124	131300	211812050	2980	2970	2980	2970	2597
329	20231124	131200	204098950	2985	2985	2985	2985	0
330	20231124	131100	204098950	2985	2980	2985	2970	111
331	20231124	131000	203769115	2985	2985	2985	2985	0
332	20231124	130900	203769115	2985	2975	2985	2975	18
333	20231124	130800	203715555	2985	2975	2985	2975	11
334	20231124	130700	203682820	2985	2985	2985	2985	0
335	20231124	130600	203682820	2985	2985	2985	2985	0
336	20231124	130500	203682820	2985	2985	2985	2985	0
337	20231124	130400	203682820	2985	2975	2985	2975	2
338	20231124	130300	203676860	2985	2985	2985	2985	0
339	20231124	130200	203676860	2985	2980	2985	2980	8000
340	20231124	130100	179798865	2970	2970	2970	2970	0
341	20231124	130000	179798865	2970	2970	2970	2970	0
342	20231124	125900	179798865	2970	2975	2975	2970	30
343	20231124	125800	179709760	2980	2980	2980	2980	0
344	20231124	125700	179709760	2980	2980	2980	2980	0
345	20231124	125600	179709760	2980	2980	2980	2980	0
346	20231124	125500	179709760	2980	2980	2980	2980	109
347	20231124	125400	179384940	2980	2980	2980	2980	0
348	20231124	125300	179384940	2980	2980	2980	2980	0
349	20231124	125200	179384940	2980	2980	2980	2980	0
350	20231124	125100	179384940	2980	2985	2985	2980	71
351	20231124	125000	179173355	2980	2980	2980	2980	21
352	20231124	124900	179110775	2985	2985	2985	2985	100
353	20231124	124800	178812275	2985	2985	2985	2985	0
354	20231124	124700	178812275	2985	2985	2985	2985	0
355	20231124	124600	178812275	2985	2985	2985	2985	0
356	20231124	124500	178812275	2985	2985	2985	2985	0
357	20231124	124400	178812275	2985	2985	2985	2985	0
358	20231124	124300	178812275	2985	2985	2985	2985	1
359	20231124	124200	178809290	2980	2980	2980	2980	0
360	20231124	124100	178809290	2980	2980	2980	2980	1001
361	20231124	124000	175826310	2980	2980	2980	2980	0
362	20231124	123900	175826310	2980	2980	2980	2980	0
363	20231124	123800	175826310	2980	2980	2980	2980	1
364	20231124	123700	175823330	2980	2980	2980	2980	0
365	20231124	123600	175823330	2980	2980	2980	2980	33
366	20231124	123500	175724990	2970	2970	2970	2970	0
367	20231124	123400	175724990	2970	2970	2970	2970	0
368	20231124	123300	175724990	2970	2970	2970	2970	0
369	20231124	123200	175724990	2970	2970	2970	2970	0
370	20231124	123100	175724990	2970	2970	2970	2970	0
371	20231124	123000	175724990	2970	2970	2970	2970	2
372	20231124	122900	175719050	2980	2980	2980	2980	0
373	20231124	122800	175719050	2980	2980	2980	2980	0
374	20231124	122700	175719050	2980	2980	2980	2980	10
375	20231124	122600	175689250	2970	2970	2970	2970	0
376	20231124	122500	175689250	2970	2970	2970	2970	0
377	20231124	122400	175689250	2970	2970	2970	2970	0
378	20231124	122300	175689250	2970	2975	2975	2970	1592
379	20231124	122200	170960995	2975	2975	2975	2975	0
380	20231124	122100	170960995	2975	2975	2975	2975	501
381	20231124	122000	169470520	2980	2980	2980	2980	5
382	20231124	121900	169455620	2970	2970	2970	2970	0
383	20231124	121800	169455620	2970	2970	2970	2970	0
384	20231124	121700	169455620	2970	2970	2970	2970	0
385	20231124	121600	169455620	2970	2970	2970	2970	0
386	20231124	121500	169455620	2970	2970	2970	2970	0
387	20231124	121400	169455620	2970	2970	2970	2970	0
388	20231124	121300	169455620	2970	2970	2970	2970	0
389	20231124	121200	169455620	2970	2975	2975	2970	412
390	20231124	121100	168229925	2980	2980	2980	2980	0
391	20231124	121000	168229925	2980	2980	2980	2980	0
392	20231124	120900	168229925	2980	2980	2980	2980	11
393	20231124	120800	168197145	2985	2985	2985	2985	0
394	20231124	120700	168197145	2985	2985	2985	2985	0
395	20231124	120600	168197145	2985	2985	2985	2985	50
396	20231124	120500	168047895	2990	2990	2990	2990	0
397	20231124	120400	168047895	2990	2990	2990	2990	0
398	20231124	120300	168047895	2990	2990	2990	2990	0
399	20231124	120200	168047895	2990	2990	2990	2990	0
400	20231124	120100	168047895	2990	2990	2990	2990	0
401	20231124	120000	168047895	2990	2990	2990	2990	0
402	20231124	115900	168047895	2990	2990	2990	2990	0
403	20231124	115800	168047895	2990	2990	2990	2990	0
404	20231124	115700	168047895	2990	2990	2990	2990	0
405	20231124	115600	168047895	2990	2990	2990	2990	0
406	20231124	115500	168047895	2990	2990	2990	2990	0
407	20231124	115400	168047895	2990	2990	2990	2990	0
408	20231124	115300	168047895	2990	2990	2990	2990	0
409	20231124	115200	168047895	2990	2990	2990	2990	0
410	20231124	115100	168047895	2990	2990	2990	2990	0
411	20231124	115000	168047895	2990	2975	2990	2975	2
412	20231124	114900	168041930	2990	2990	2990	2990	0
413	20231124	114800	168041930	2990	2980	2990	2970	1001
414	20231124	114700	165066900	2985	2985	2985	2985	7
415	20231124	114600	165046005	2985	2985	2985	2985	0
416	20231124	114500	165046005	2985	2985	2985	2985	0
417	20231124	114400	165046005	2985	2985	2985	2985	0
418	20231124	114300	165046005	2985	2985	2985	2985	0
419	20231124	114200	165046005	2985	2985	2985	2985	0
420	20231124	114100	165046005	2985	2980	2985	2975	501
421	20231124	114000	163555515	2985	2985	2985	2985	0
422	20231124	113900	163555515	2985	2985	2985	2985	0
423	20231124	113800	163555515	2985	2980	2985	2975	30
424	20231124	113700	163466250	2980	2980	2980	2980	0
425	20231124	113600	163466250	2980	2980	2980	2980	0
426	20231124	113500	163466250	2980	2980	2980	2980	1019
427	20231124	113400	160429630	2980	2980	2980	2980	1
428	20231124	113300	160426650	2980	2980	2980	2980	1
429	20231124	113200	160423670	2970	2970	2970	2970	0
430	20231124	113100	160423670	2970	2970	2970	2970	0
431	20231124	113000	160423670	2970	2970	2970	2970	50
432	20231124	112900	160275170	2970	2970	2970	2970	0
433	20231124	112800	160275170	2970	2970	2970	2970	92
434	20231124	112700	160001930	2970	2970	2970	2970	8
435	20231124	112600	159978170	2970	2970	2970	2970	0
436	20231124	112500	159978170	2970	2970	2970	2970	9
437	20231124	112400	159951440	2970	2965	2970	2965	401
438	20231124	112300	158762470	2970	2970	2970	2970	0
439	20231124	112200	158762470	2970	2970	2970	2970	0
440	20231124	112100	158762470	2970	2970	2970	2970	0
441	20231124	112000	158762470	2970	2970	2970	2970	0
442	20231124	111900	158762470	2970	2965	2970	2960	109
443	20231124	111800	158439285	2965	2965	2965	2965	295
444	20231124	111700	157564610	2965	2965	2965	2965	10
445	20231124	111600	157534960	2960	2960	2960	2960	0
446	20231124	111500	157534960	2960	2960	2960	2960	838
447	20231124	111400	155054480	2960	2960	2960	2960	0
448	20231124	111300	155054480	2960	2965	2965	2960	1964
449	20231124	111200	149238130	2970	2970	2970	2970	3
450	20231124	111100	149229220	2970	2975	2975	2970	63
451	20231124	111000	149041805	2990	2990	2990	2990	0
452	20231124	110900	149041805	2990	2990	2990	2990	0
453	20231124	110800	149041805	2990	2990	2990	2990	0
454	20231124	110700	149041805	2990	2990	2990	2990	0
455	20231124	110600	149041805	2990	2990	2990	2990	2
456	20231124	110500	149035825	2990	2990	2990	2990	0
457	20231124	110400	149035825	2990	2990	2990	2990	0
458	20231124	110300	149035825	2990	2990	2990	2990	0
459	20231124	110200	149035825	2990	2990	2990	2990	0
460	20231124	110100	149035825	2990	2990	2990	2990	0
461	20231124	110000	149035825	2990	2990	2990	2990	0
462	20231124	105900	149035825	2990	2990	2990	2990	0
463	20231124	105800	149035825	2990	2990	2990	2990	0
464	20231124	105700	149035825	2990	2990	2990	2990	0
465	20231124	105600	149035825	2990	2990	2990	2990	0
466	20231124	105500	149035825	2990	2990	2990	2990	0
467	20231124	105400	149035825	2990	2990	2990	2990	0
468	20231124	105300	149035825	2990	2985	2990	2985	202
469	20231124	105200	148432850	2965	2970	2970	2965	3000
470	20231124	105100	139528265	2970	2970	2970	2970	0
471	20231124	105000	139528265	2970	2970	2970	2970	100
472	20231124	104900	139231265	2965	2990	2995	2965	17052
473	20231124	104800	88505760	2985	2985	2985	2985	0
474	20231124	104700	88505760	2985	2985	2985	2985	0
475	20231124	104600	88505760	2985	2985	2985	2985	25
476	20231124	104500	88431135	2990	2990	2990	2990	1
477	20231124	104400	88428145	2985	2990	2990	2985	23
478	20231124	104300	88359485	2985	2985	2985	2985	0
479	20231124	104200	88359485	2985	2985	2985	2985	643
480	20231124	104100	86440130	2985	2985	2985	2985	0
481	20231124	104000	86440130	2985	2985	2985	2985	0
482	20231124	103900	86440130	2985	2985	2985	2985	1
483	20231124	103800	86437145	2975	2975	2975	2975	1
484	20231124	103700	86434170	2975	2975	2975	2975	0
485	20231124	103600	86434170	2975	2975	2975	2975	0
486	20231124	103500	86434170	2975	2975	2975	2975	353
487	20231124	103400	85383995	2975	2980	2980	2975	66
488	20231124	103300	85187640	2985	2985	2985	2985	0
489	20231124	103200	85187640	2985	2985	2985	2985	1
490	20231124	103100	85184655	2975	2975	2975	2975	0
491	20231124	103000	85184655	2975	2975	2975	2975	0
492	20231124	102900	85184655	2975	2975	2980	2975	57
493	20231124	102800	85015075	2980	2980	2980	2980	80
494	20231124	102700	84776675	2985	2985	2985	2985	0
495	20231124	102600	84776675	2985	2980	2985	2980	87
496	20231124	102500	84517265	2980	2980	2980	2980	0
497	20231124	102400	84517265	2980	2980	2980	2980	0
498	20231124	102300	84517265	2980	2980	2980	2980	0
499	20231124	102200	84517265	2980	2980	2980	2980	895
500	20231124	102100	81850165	2980	2980	2980	2980	0
501	20231124	102000	81850165	2980	2980	2980	2980	30
502	20231124	101900	81760765	2980	2980	2980	2980	10
503	20231124	101800	81730965	2975	2975	2975	2975	51
504	20231124	101700	81579240	2980	2980	2980	2980	0
505	20231124	101600	81579240	2980	2980	2980	2980	0
506	20231124	101500	81579240	2980	2980	2980	2980	0
507	20231124	101400	81579240	2980	2980	2980	2980	0
508	20231124	101300	81579240	2980	2980	2980	2980	0
509	20231124	101200	81579240	2980	2980	2980	2980	0
510	20231124	101100	81579240	2980	2980	2980	2980	0
511	20231124	101000	81579240	2980	2980	2980	2980	0
512	20231124	100900	81579240	2980	2980	2980	2980	1
513	20231124	100800	81576260	2980	2980	2980	2980	0
514	20231124	100700	81576260	2980	2980	2980	2980	1
515	20231124	100600	81573280	2980	2980	2980	2980	0
516	20231124	100500	81573280	2980	2980	2980	2980	0
517	20231124	100400	81573280	2980	2980	2980	2965	3
518	20231124	100300	81564355	2975	2985	2985	2965	2024
519	20231124	100200	75560160	2970	2970	2970	2970	1111
520	20231124	100100	72260490	2970	2970	2970	2970	496
521	20231124	100000	70787370	2980	2980	2980	2980	1
522	20231124	095900	70784390	2970	2980	2980	2970	509
523	20231124	095800	69270430	2985	2985	2985	2985	22
524	20231124	095700	69204760	2985	2980	2985	2980	8
525	20231124	095600	69180910	2980	2980	2980	2980	0
526	20231124	095500	69180910	2980	2980	2980	2980	492
527	20231124	095400	67714750	2980	2980	2980	2980	0
528	20231124	095300	67714750	2980	2980	2980	2980	0
529	20231124	095200	67714750	2980	2980	2980	2980	1
530	20231124	095100	67711770	2965	2965	2980	2965	314
531	20231124	095000	66780745	2965	2980	2980	2965	660
532	20231124	094900	64822585	2980	2980	2980	2980	660
533	20231124	094800	62855785	2980	2980	2980	2975	4
534	20231124	094700	62843870	2980	2975	2980	2975	34
535	20231124	094600	62742715	2985	2985	2985	2985	45
536	20231124	094500	62608390	2985	2975	2985	2970	4704
537	20231124	094400	48598445	2980	2980	2980	2980	0
538	20231124	094300	48598445	2980	2980	2980	2980	0
539	20231124	094200	48598445	2980	2980	2980	2980	20
540	20231124	094100	48538845	2980	2975	2980	2970	502
541	20231124	094000	47047890	2985	2980	2985	2980	112
542	20231124	093900	46714125	2985	2980	2985	2980	90
543	20231124	093800	46445920	2980	2975	2980	2975	330
544	20231124	093700	45462675	2975	2975	2975	2975	255
545	20231124	093600	44704050	2985	2975	2985	2975	197
546	20231124	093500	44117965	2970	2965	2990	2965	654
547	20231124	093400	42178330	2965	2970	2975	2965	2141
548	20231124	093300	35825105	2975	2975	2975	2975	187
549	20231124	093200	35268780	2990	2990	2990	2975	110
550	20231124	093100	34941500	2975	2985	2985	2975	924
551	20231124	093000	32192580	2990	2990	2990	2990	7
552	20231124	092900	32171650	2990	2990	2990	2975	171
553	20231124	092800	31662605	2995	2995	2995	2995	0
554	20231124	092700	31662605	2995	2995	2995	2995	1
555	20231124	092600	31659610	2980	2985	2985	2980	996
556	20231124	092500	28691525	2995	2995	2995	2995	2
557	20231124	092400	28685535	3000	3000	3000	3000	1
558	20231124	092300	28682535	2985	2990	2990	2985	706
559	20231124	092200	26575120	3000	3000	3000	3000	1
560	20231124	092100	26572120	2990	2995	2995	2990	720
561	20231124	092000	24418800	3005	3005	3005	3005	0
562	20231124	091900	24418800	3005	3005	3005	3005	1
563	20231124	091800	24415795	2990	3005	3005	2990	1940
564	20231124	091700	18615165	3005	2990	3005	2990	178
565	20231124	091600	18081775	3010	3000	3010	3000	700
566	20231124	091500	15977950	3005	3005	3005	3005	0
567	20231124	091400	15977950	3005	3005	3005	3005	0
568	20231124	091300	15977950	3005	3005	3005	3005	0
569	20231124	091200	15977950	3005	3005	3005	3005	3
570	20231124	091100	15968935	2985	2990	2990	2985	120
571	20231124	091000	15610730	2985	2990	2990	2985	2
572	20231124	090900	15604755	2985	2985	2985	2985	196
573	20231124	090800	15019695	2985	2985	2985	2985	0
574	20231124	090700	15019695	2985	2985	2985	2985	360
575	20231124	090600	13945095	2985	3000	3000	2980	2705
576	20231124	090500	5865420	3005	3005	3005	3005	0
577	20231124	090400	5865420	3005	3005	3005	3005	0
578	20231124	090300	5865420	3005	3005	3005	3005	214
579	20231124	090200	5222350	3010	3010	3010	3010	0
580	20231124	090100	5222350	3010	3010	3010	3010	0
581	20231124	090000	5222350	3010	3010	3010	3010	1735