KissMeData/005360/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	184400	310732675	2975	2975	2975	2975	2502
3	20231107	184300	310732675	2975	2975	2975	2975	0
4	20231107	184200	310732675	2975	2975	2975	2975	0
5	20231107	184100	310732675	2975	2975	2975	2975	0
6	20231107	184000	310732675	2975	2975	2975	2975	0
7	20231107	183900	310732675	2975	2975	2975	2975	0
8	20231107	183800	310732675	2975	2975	2975	2975	0
9	20231107	183700	310732675	2975	2975	2975	2975	0
10	20231107	183600	310732675	2975	2975	2975	2975	0
11	20231107	183500	310732675	2975	2975	2975	2975	0
12	20231107	183400	310732675	2975	2975	2975	2975	0
13	20231107	183300	310732675	2975	2975	2975	2975	0
14	20231107	183200	310732675	2975	2975	2975	2975	0
15	20231107	183100	310732675	2975	2975	2975	2975	0
16	20231107	183000	310732675	2975	2975	2975	2975	0
17	20231107	182900	310732675	2975	2975	2975	2975	0
18	20231107	182800	310732675	2975	2975	2975	2975	0
19	20231107	182700	310732675	2975	2975	2975	2975	0
20	20231107	182600	310732675	2975	2975	2975	2975	0
21	20231107	182500	310732675	2975	2975	2975	2975	0
22	20231107	182400	310732675	2975	2975	2975	2975	0
23	20231107	182300	310732675	2975	2975	2975	2975	0
24	20231107	182200	310732675	2975	2975	2975	2975	0
25	20231107	182100	310732675	2975	2975	2975	2975	0
26	20231107	182000	310732675	2975	2975	2975	2975	0
27	20231107	181900	310732675	2975	2975	2975	2975	0
28	20231107	181800	310732675	2975	2975	2975	2975	0
29	20231107	181700	310732675	2975	2975	2975	2975	0
30	20231107	181600	310732675	2975	2975	2975	2975	0
31	20231107	181500	310732675	2975	2975	2975	2975	0
32	20231107	181400	310732675	2975	2975	2975	2975	2502
33	20231107	181300	310732675	2975	2975	2975	2975	0
34	20231107	181200	310732675	2975	2975	2975	2975	0
35	20231107	181100	310732675	2975	2975	2975	2975	0
36	20231107	181000	310732675	2975	2975	2975	2975	0
37	20231107	180900	310732675	2975	2975	2975	2975	0
38	20231107	180800	310732675	2975	2975	2975	2975	0
39	20231107	180700	310732675	2975	2975	2975	2975	0
40	20231107	180600	310732675	2975	2975	2975	2975	0
41	20231107	180500	310732675	2975	2975	2975	2975	0
42	20231107	180400	310732675	2975	2975	2975	2975	0
43	20231107	180300	310732675	2975	2975	2975	2975	0
44	20231107	180200	310732675	2975	2975	2975	2975	0
45	20231107	180100	310732675	2975	2975	2975	2975	0
46	20231107	180000	310732675	2975	2975	2975	2975	0
47	20231107	175900	310732675	2975	2975	2975	2975	0
48	20231107	175800	310732675	2975	2975	2975	2975	0
49	20231107	175700	310732675	2975	2975	2975	2975	0
50	20231107	175600	310732675	2975	2975	2975	2975	0
51	20231107	175500	310732675	2975	2975	2975	2975	0
52	20231107	175400	310732675	2975	2975	2975	2975	0
53	20231107	175300	310732675	2975	2975	2975	2975	0
54	20231107	175200	310732675	2975	2975	2975	2975	0
55	20231107	175100	310732675	2975	2975	2975	2975	0
56	20231107	175000	310732675	2975	2975	2975	2975	0
57	20231107	174900	310732675	2975	2975	2975	2975	0
58	20231107	174800	310732675	2975	2975	2975	2975	0
59	20231107	174700	310732675	2975	2975	2975	2975	0
60	20231107	174600	310732675	2975	2975	2975	2975	0
61	20231107	174500	310732675	2975	2975	2975	2975	0
62	20231107	174400	310732675	2975	2975	2975	2975	2502
63	20231107	174300	310732675	2975	2975	2975	2975	0
64	20231107	174200	310732675	2975	2975	2975	2975	0
65	20231107	174100	310732675	2975	2975	2975	2975	0
66	20231107	174000	310732675	2975	2975	2975	2975	0
67	20231107	173900	310732675	2975	2975	2975	2975	0
68	20231107	173800	310732675	2975	2975	2975	2975	0
69	20231107	173700	310732675	2975	2975	2975	2975	0
70	20231107	173600	310732675	2975	2975	2975	2975	0
71	20231107	173500	310732675	2975	2975	2975	2975	0
72	20231107	173400	310732675	2975	2975	2975	2975	0
73	20231107	173300	310732675	2975	2975	2975	2975	0
74	20231107	173200	310732675	2975	2975	2975	2975	0
75	20231107	173100	310732675	2975	2975	2975	2975	0
76	20231107	173000	310732675	2975	2975	2975	2975	0
77	20231107	172900	310732675	2975	2975	2975	2975	0
78	20231107	172800	310732675	2975	2975	2975	2975	0
79	20231107	172700	310732675	2975	2975	2975	2975	0
80	20231107	172600	310732675	2975	2975	2975	2975	0
81	20231107	172500	310732675	2975	2975	2975	2975	0
82	20231107	172400	310732675	2975	2975	2975	2975	0
83	20231107	172300	310732675	2975	2975	2975	2975	0
84	20231107	172200	310732675	2975	2975	2975	2975	0
85	20231107	172100	310732675	2975	2975	2975	2975	0
86	20231107	172000	310732675	2975	2975	2975	2975	0
87	20231107	171900	310732675	2975	2975	2975	2975	0
88	20231107	171800	310732675	2975	2975	2975	2975	0
89	20231107	171700	310732675	2975	2975	2975	2975	0
90	20231107	171600	310732675	2975	2975	2975	2975	0
91	20231107	171500	310732675	2975	2975	2975	2975	0
92	20231107	171400	310732675	2975	2975	2975	2975	2502
93	20231107	171300	310732675	2975	2975	2975	2975	0
94	20231107	171200	310732675	2975	2975	2975	2975	0
95	20231107	171100	310732675	2975	2975	2975	2975	0
96	20231107	171000	310732675	2975	2975	2975	2975	0
97	20231107	170900	310732675	2975	2975	2975	2975	0
98	20231107	170800	310732675	2975	2975	2975	2975	0
99	20231107	170700	310732675	2975	2975	2975	2975	0
100	20231107	170600	310732675	2975	2975	2975	2975	0
101	20231107	170500	310732675	2975	2975	2975	2975	0
102	20231107	170400	310732675	2975	2975	2975	2975	0
103	20231107	170300	310732675	2975	2975	2975	2975	0
104	20231107	170200	310732675	2975	2975	2975	2975	0
105	20231107	170100	310732675	2975	2975	2975	2975	0
106	20231107	170000	310732675	2975	2975	2975	2975	0
107	20231107	165900	310732675	2975	2975	2975	2975	0
108	20231107	165800	310732675	2975	2975	2975	2975	0
109	20231107	165700	310732675	2975	2975	2975	2975	0
110	20231107	165600	310732675	2975	2975	2975	2975	0
111	20231107	165500	310732675	2975	2975	2975	2975	0
112	20231107	165400	310732675	2975	2975	2975	2975	0
113	20231107	165300	310732675	2975	2975	2975	2975	0
114	20231107	165200	310732675	2975	2975	2975	2975	0
115	20231107	165100	310732675	2975	2975	2975	2975	0
116	20231107	165000	310732675	2975	2975	2975	2975	0
117	20231107	164900	310732675	2975	2975	2975	2975	0
118	20231107	164800	310732675	2975	2975	2975	2975	0
119	20231107	164700	310732675	2975	2975	2975	2975	0
120	20231107	164600	310732675	2975	2975	2975	2975	0
121	20231107	164500	310732675	2975	2975	2975	2975	0
122	20231107	164400	310732675	2975	2975	2975	2975	2502
123	20231107	164300	310732675	2975	2975	2975	2975	0
124	20231107	164200	310732675	2975	2975	2975	2975	0
125	20231107	164100	310732675	2975	2975	2975	2975	0
126	20231107	164000	310732675	2975	2975	2975	2975	0
127	20231107	163900	310732675	2975	2975	2975	2975	0
128	20231107	163800	310732675	2975	2975	2975	2975	0
129	20231107	163700	310732675	2975	2975	2975	2975	0
130	20231107	163600	310732675	2975	2975	2975	2975	0
131	20231107	163500	310732675	2975	2975	2975	2975	0
132	20231107	163400	310732675	2975	2975	2975	2975	0
133	20231107	163300	310732675	2975	2975	2975	2975	0
134	20231107	163200	310732675	2975	2975	2975	2975	0
135	20231107	163100	310732675	2975	2975	2975	2975	0
136	20231107	163000	310732675	2975	2975	2975	2975	0
137	20231107	162900	310732675	2975	2975	2975	2975	0
138	20231107	162800	310732675	2975	2975	2975	2975	0
139	20231107	162700	310732675	2975	2975	2975	2975	0
140	20231107	162600	310732675	2975	2975	2975	2975	0
141	20231107	162500	310732675	2975	2975	2975	2975	0
142	20231107	162400	310732675	2975	2975	2975	2975	0
143	20231107	162300	310732675	2975	2975	2975	2975	0
144	20231107	162200	310732675	2975	2975	2975	2975	0
145	20231107	162100	310732675	2975	2975	2975	2975	0
146	20231107	162000	310732675	2975	2975	2975	2975	0
147	20231107	161900	310732675	2975	2975	2975	2975	0
148	20231107	161800	310732675	2975	2975	2975	2975	0
149	20231107	161700	310732675	2975	2975	2975	2975	0
150	20231107	161600	310732675	2975	2975	2975	2975	0
151	20231107	161500	310732675	2975	2975	2975	2975	0
152	20231107	161400	310732675	2975	2975	2975	2975	2502
153	20231107	161300	310732675	2975	2975	2975	2975	0
154	20231107	161200	310732675	2975	2975	2975	2975	0
155	20231107	161100	310732675	2975	2975	2975	2975	0
156	20231107	161000	310732675	2975	2975	2975	2975	0
157	20231107	160900	310732675	2975	2975	2975	2975	0
158	20231107	160800	310732675	2975	2975	2975	2975	0
159	20231107	160700	310732675	2975	2975	2975	2975	0
160	20231107	160600	310732675	2975	2975	2975	2975	0
161	20231107	160500	310732675	2975	2975	2975	2975	0
162	20231107	160400	310732675	2975	2975	2975	2975	0
163	20231107	160300	310732675	2975	2975	2975	2975	0
164	20231107	160200	310732675	2975	2975	2975	2975	0
165	20231107	160100	310732675	2975	2975	2975	2975	0
166	20231107	160000	310732675	2975	2975	2975	2975	0
167	20231107	155900	310732675	2975	2975	2975	2975	0
168	20231107	155800	310732675	2975	2975	2975	2975	0
169	20231107	155700	310732675	2975	2975	2975	2975	0
170	20231107	155600	310732675	2975	2975	2975	2975	0
171	20231107	155500	310732675	2975	2975	2975	2975	0
172	20231107	155400	310732675	2975	2975	2975	2975	0
173	20231107	155300	310732675	2975	2975	2975	2975	0
174	20231107	155200	310732675	2975	2975	2975	2975	0
175	20231107	155100	310732675	2975	2975	2975	2975	0
176	20231107	155000	310732675	2975	2975	2975	2975	0
177	20231107	154900	310732675	2975	2975	2975	2975	0
178	20231107	154800	310732675	2975	2975	2975	2975	0
179	20231107	154700	310732675	2975	2975	2975	2975	0
180	20231107	154600	310732675	2975	2975	2975	2975	0
181	20231107	154500	310732675	2975	2975	2975	2975	0
182	20231107	154400	310732675	2975	2975	2975	2975	2502
183	20231107	154300	310732675	2975	2975	2975	2975	0
184	20231107	154200	310732675	2975	2975	2975	2975	0
185	20231107	154100	310732675	2975	2975	2975	2975	0
186	20231107	154000	310732675	2975	2975	2975	2975	0
187	20231107	153900	310732675	2975	2975	2975	2975	0
188	20231107	153800	310732675	2975	2975	2975	2975	0
189	20231107	153700	310732675	2975	2975	2975	2975	0
190	20231107	153600	310732675	2975	2975	2975	2975	0
191	20231107	153500	310732675	2975	2975	2975	2975	0
192	20231107	153400	310732675	2975	2975	2975	2975	0
193	20231107	153300	310732675	2975	2975	2975	2975	0
194	20231107	153200	310732675	2975	2975	2975	2975	0
195	20231107	153100	310732675	2975	2975	2975	2975	0
196	20231107	153000	310732675	2975	2975	2975	2975	2502
197	20231107	152900	303289225	2980	2980	2980	2980	0
198	20231107	152800	303289225	2980	2980	2980	2980	0
199	20231107	152700	303289225	2980	2980	2980	2980	0
200	20231107	152600	303289225	2980	2980	2980	2980	0
201	20231107	152500	303289225	2980	2980	2980	2980	0
202	20231107	152400	303289225	2980	2980	2980	2980	0
203	20231107	152300	303289225	2980	2980	2980	2980	0
204	20231107	152200	303289225	2980	2980	2980	2980	0
205	20231107	152100	303289225	2980	2980	2980	2980	0
206	20231107	152000	303289225	2980	2980	2980	2980	0
207	20231107	151900	303289225	2980	2980	2980	2980	1
208	20231107	151800	303286245	2980	2980	2980	2980	0
209	20231107	151700	303286245	2980	2975	2980	2975	1000
210	20231107	151600	300306255	2980	2980	2980	2980	2
211	20231107	151500	300300295	2975	2975	2975	2975	53
212	20231107	151400	300142620	2975	2965	2975	2965	455
213	20231107	151300	298792370	2975	2975	2975	2975	500
214	20231107	151200	297304870	2965	2965	2965	2965	0
215	20231107	151100	297304870	2965	2965	2965	2965	20
216	20231107	151000	297245570	2965	2965	2965	2965	3
217	20231107	150900	297236675	2975	2975	2975	2975	10
218	20231107	150800	297206925	2965	2970	2970	2965	150
219	20231107	150700	296762015	2970	2970	2970	2970	0
220	20231107	150600	296762015	2970	2970	2970	2970	0
221	20231107	150500	296762015	2970	2970	2970	2970	30
222	20231107	150400	296672915	2975	2975	2975	2975	1
223	20231107	150300	296669940	2970	2975	2975	2970	21
224	20231107	150200	296607560	2970	2970	2970	2970	31
225	20231107	150100	296515490	2970	2970	2975	2970	51
226	20231107	150000	296363895	2975	2975	2975	2975	0
227	20231107	145900	296363895	2975	2975	2975	2975	0
228	20231107	145800	296363895	2975	2975	2975	2975	50
229	20231107	145700	296215145	2975	2975	2975	2975	0
230	20231107	145600	296215145	2975	2975	2975	2975	22
231	20231107	145500	296149695	2970	2970	2970	2970	0
232	20231107	145400	296149695	2970	2970	2970	2970	2
233	20231107	145300	296143755	2975	2975	2975	2975	0
234	20231107	145200	296143755	2975	2975	2975	2975	0
235	20231107	145100	296143755	2975	2975	2975	2975	0
236	20231107	145000	296143755	2975	2975	2975	2975	11
237	20231107	144900	296111030	2975	2975	2975	2975	0
238	20231107	144800	296111030	2975	2975	2975	2975	2
239	20231107	144700	296105080	2965	2965	2965	2965	0
240	20231107	144600	296105080	2965	2965	2965	2965	0
241	20231107	144500	296105080	2965	2965	2965	2965	0
242	20231107	144400	296105080	2965	2965	2965	2965	0
243	20231107	144300	296105080	2965	2965	2965	2965	0
244	20231107	144200	296105080	2965	2970	2970	2965	2
245	20231107	144100	296099145	2970	2970	2970	2970	0
246	20231107	144000	296099145	2970	2970	2970	2970	0
247	20231107	143900	296099145	2970	2970	2970	2970	0
248	20231107	143800	296099145	2970	2965	2970	2965	455
249	20231107	143700	294747800	2960	2960	2960	2960	0
250	20231107	143600	294747800	2960	2960	2960	2960	0
251	20231107	143500	294747800	2960	2960	2960	2960	0
252	20231107	143400	294747800	2960	2960	2960	2960	0
253	20231107	143300	294747800	2960	2960	2960	2960	0
254	20231107	143200	294747800	2960	2960	2960	2960	0
255	20231107	143100	294747800	2960	2960	2960	2960	0
256	20231107	143000	294747800	2960	2960	2960	2960	3699
257	20231107	142900	283798760	2960	2960	2960	2960	500
258	20231107	142800	282318760	2960	2960	2960	2960	0
259	20231107	142700	282318760	2960	2965	2965	2960	881
260	20231107	142600	279706995	2970	2970	2970	2970	10
261	20231107	142500	279677295	2970	2970	2970	2970	70
262	20231107	142400	279469395	2970	2970	2970	2970	20
263	20231107	142300	279409995	2965	2965	2965	2965	0
264	20231107	142200	279409995	2965	2965	2965	2965	0
265	20231107	142100	279409995	2965	2965	2965	2965	510
266	20231107	142000	277897845	2970	2965	2970	2965	60
267	20231107	141900	277719895	2965	2965	2965	2965	0
268	20231107	141800	277719895	2965	2965	2965	2965	10
269	20231107	141700	277690245	2965	2965	2965	2965	0
270	20231107	141600	277690245	2965	2970	2970	2965	55
271	20231107	141500	277527095	2970	2970	2970	2970	0
272	20231107	141400	277527095	2970	2970	2970	2970	0
273	20231107	141300	277527095	2970	2970	2970	2970	0
274	20231107	141200	277527095	2970	2960	2970	2960	88
275	20231107	141100	277266605	2965	2965	2965	2965	0
276	20231107	141000	277266605	2965	2965	2965	2965	0
277	20231107	140900	277266605	2965	2965	2965	2965	0
278	20231107	140800	277266605	2965	2965	2965	2965	0
279	20231107	140700	277266605	2965	2970	2970	2965	679
280	20231107	140600	275253240	2970	2970	2970	2970	79
281	20231107	140500	275018610	2970	2965	2970	2965	546
282	20231107	140400	273397240	2970	2970	2970	2970	5
283	20231107	140300	273382390	2970	2970	2970	2970	110
284	20231107	140200	273055690	2965	2970	2970	2965	962
285	20231107	140100	270198915	2970	2970	2970	2970	5
286	20231107	140000	270184065	2970	2965	2970	2965	52
287	20231107	135900	270029875	2970	2970	2970	2970	2
288	20231107	135800	270023935	2965	2965	2965	2965	100
289	20231107	135700	269727435	2965	2965	2965	2965	0
290	20231107	135600	269727435	2965	2970	2970	2965	350
291	20231107	135500	268689610	2970	2970	2970	2970	0
292	20231107	135400	268689610	2970	2970	2970	2970	50
293	20231107	135300	268541110	2970	2970	2970	2970	0
294	20231107	135200	268541110	2970	2975	2975	2970	10
295	20231107	135100	268511400	2970	2975	2975	2970	137
296	20231107	135000	268104505	2975	2975	2975	2975	0
297	20231107	134900	268104505	2975	2975	2975	2975	8
298	20231107	134800	268080705	2975	2975	2975	2975	0
299	20231107	134700	268080705	2975	2975	2975	2975	20
300	20231107	134600	268021205	2960	2960	2960	2960	0
301	20231107	134500	268021205	2960	2960	2960	2960	0
302	20231107	134400	268021205	2960	2960	2960	2960	0
303	20231107	134300	268021205	2960	2960	2960	2960	0
304	20231107	134200	268021205	2960	2960	2960	2960	0
305	20231107	134100	268021205	2960	2960	2960	2960	0
306	20231107	134000	268021205	2960	2960	2960	2960	0
307	20231107	133900	268021205	2960	2960	2960	2960	0
308	20231107	133800	268021205	2960	2960	2960	2960	0
309	20231107	133700	268021205	2960	2960	2960	2960	0
310	20231107	133600	268021205	2960	2960	2960	2960	0
311	20231107	133500	268021205	2960	2960	2960	2960	0
312	20231107	133400	268021205	2960	2960	2960	2960	0
313	20231107	133300	268021205	2960	2960	2960	2960	0
314	20231107	133200	268021205	2960	2960	2960	2960	0
315	20231107	133100	268021205	2960	2960	2960	2960	0
316	20231107	133000	268021205	2960	2960	2960	2960	0
317	20231107	132900	268021205	2960	2960	2960	2960	10
318	20231107	132800	267991605	2955	2955	2955	2955	0
319	20231107	132700	267991605	2955	2955	2955	2955	0
320	20231107	132600	267991605	2955	2955	2955	2955	0
321	20231107	132500	267991605	2955	2955	2955	2955	36
322	20231107	132400	267885225	2955	2955	2955	2955	1
323	20231107	132300	267882270	2970	2965	2970	2965	673
324	20231107	132200	265883485	2970	2970	2970	2970	0
325	20231107	132100	265883485	2970	2970	2970	2970	0
326	20231107	132000	265883485	2970	2970	2970	2970	0
327	20231107	131900	265883485	2970	2965	2970	2965	1000
328	20231107	131800	262916040	2965	2965	2965	2965	0
329	20231107	131700	262916040	2965	2965	2965	2965	10
330	20231107	131600	262886390	2965	2965	2965	2965	0
331	20231107	131500	262886390	2965	2965	2965	2965	0
332	20231107	131400	262886390	2965	2965	2965	2965	0
333	20231107	131300	262886390	2965	2965	2965	2965	9
334	20231107	131200	262859705	2945	2950	2950	2945	1000
335	20231107	131100	259914670	2945	2965	2965	2945	1092
336	20231107	131000	256693295	2955	2955	2955	2955	0
337	20231107	130900	256693295	2955	2955	2955	2955	0
338	20231107	130800	256693295	2955	2955	2955	2955	68
339	20231107	130700	256492355	2960	2960	2960	2960	0
340	20231107	130600	256492355	2960	2960	2960	2960	20
341	20231107	130500	256433155	2960	2960	2960	2960	3
342	20231107	130400	256424275	2960	2960	2960	2960	1
343	20231107	130300	256421315	2965	2965	2965	2965	10
344	20231107	130200	256391665	2960	2960	2960	2960	0
345	20231107	130100	256391665	2960	2960	2960	2960	10
346	20231107	130000	256362065	2960	2960	2960	2960	0
347	20231107	125900	256362065	2960	2960	2960	2960	0
348	20231107	125800	256362065	2960	2960	2960	2960	0
349	20231107	125700	256362065	2960	2960	2960	2960	0
350	20231107	125600	256362065	2960	2950	2960	2950	441
351	20231107	125500	255061065	2950	2950	2950	2950	0
352	20231107	125400	255061065	2950	2950	2950	2950	0
353	20231107	125300	255061065	2950	2950	2950	2950	0
354	20231107	125200	255061065	2950	2950	2950	2950	0
355	20231107	125100	255061065	2950	2950	2950	2950	0
356	20231107	125000	255061065	2950	2950	2950	2950	9
357	20231107	124900	255034515	2950	2950	2950	2950	0
358	20231107	124800	255034515	2950	2950	2950	2950	0
359	20231107	124700	255034515	2950	2950	2950	2950	0
360	20231107	124600	255034515	2950	2950	2950	2950	40
361	20231107	124500	254916515	2945	2945	2945	2945	0
362	20231107	124400	254916515	2945	2950	2950	2945	4333
363	20231107	124300	242155110	2950	2950	2950	2950	23
364	20231107	124200	242087260	2965	2965	2965	2965	0
365	20231107	124100	242087260	2965	2965	2965	2965	0
366	20231107	124000	242087260	2965	2950	2965	2950	502
367	20231107	123900	240598860	2950	2950	2950	2950	0
368	20231107	123800	240598860	2950	2950	2950	2950	0
369	20231107	123700	240598860	2950	2950	2950	2950	0
370	20231107	123600	240598860	2950	2950	2950	2950	0
371	20231107	123500	240598860	2950	2950	2950	2950	0
372	20231107	123400	240598860	2950	2950	2950	2950	0
373	20231107	123300	240598860	2950	2950	2950	2950	0
374	20231107	123200	240598860	2950	2950	2950	2950	0
375	20231107	123100	240598860	2950	2950	2950	2950	0
376	20231107	123000	240598860	2950	2950	2950	2950	0
377	20231107	122900	240598860	2950	2950	2950	2950	0
378	20231107	122800	240598860	2950	2950	2950	2950	84
379	20231107	122700	240351060	2950	2950	2950	2950	26
380	20231107	122600	240274360	2950	2950	2950	2950	2
381	20231107	122500	240268460	2950	2950	2950	2950	270
382	20231107	122400	239471960	2950	2950	2950	2950	419
383	20231107	122300	238235910	2950	2950	2950	2950	939
384	20231107	122200	235465860	2945	2950	2950	2945	102
385	20231107	122100	235164980	2945	2950	2950	2945	31
386	20231107	122000	235073535	2950	2950	2950	2950	0
387	20231107	121900	235073535	2950	2950	2950	2950	0
388	20231107	121800	235073535	2950	2950	2950	2950	111
389	20231107	121700	234746085	2950	2950	2950	2950	0
390	20231107	121600	234746085	2950	2950	2950	2950	440
391	20231107	121500	233448085	2950	2950	2950	2950	221
392	20231107	121400	232796135	2955	2955	2955	2955	0
393	20231107	121300	232796135	2955	2955	2955	2955	0
394	20231107	121200	232796135	2955	2955	2955	2955	0
395	20231107	121100	232796135	2955	2955	2955	2955	0
396	20231107	121000	232796135	2955	2955	2955	2955	63
397	20231107	120900	232609970	2960	2955	2970	2955	139
398	20231107	120800	232198170	2955	2955	2960	2955	453
399	20231107	120700	230859420	2960	2960	2960	2960	60
400	20231107	120600	230681820	2980	2955	2980	2950	630
401	20231107	120500	228821740	2955	2955	2955	2955	0
402	20231107	120400	228821740	2955	2955	2955	2955	0
403	20231107	120300	228821740	2955	2955	2955	2955	309
404	20231107	120200	227908645	2960	2960	2960	2960	0
405	20231107	120100	227908645	2960	2960	2960	2960	5834
406	20231107	120000	210640005	2960	2960	2960	2960	0
407	20231107	115900	210640005	2960	2960	2960	2960	0
408	20231107	115800	210640005	2960	2960	2960	2960	0
409	20231107	115700	210640005	2960	2960	2960	2960	0
410	20231107	115600	210640005	2960	2960	2960	2960	0
411	20231107	115500	210640005	2960	2965	2965	2960	200
412	20231107	115400	210047790	2960	2960	2960	2960	0
413	20231107	115300	210047790	2960	2960	2960	2960	0
414	20231107	115200	210047790	2960	2970	2970	2960	77
415	20231107	115100	209819790	2970	2970	2970	2970	0
416	20231107	115000	209819790	2970	2970	2970	2970	0
417	20231107	114900	209819790	2970	2970	2970	2970	855
418	20231107	114800	207280440	2970	2970	2970	2970	2855
419	20231107	114700	198801090	2975	2975	2975	2975	0
420	20231107	114600	198801090	2975	2975	2975	2975	0
421	20231107	114500	198801090	2975	2975	2975	2975	2
422	20231107	114400	198795140	2960	2960	2960	2960	0
423	20231107	114300	198795140	2960	2960	2960	2960	0
424	20231107	114200	198795140	2960	2960	2960	2960	0
425	20231107	114100	198795140	2960	2960	2960	2960	1342
426	20231107	114000	194822820	2970	2970	2970	2970	130
427	20231107	113900	194436720	2975	2975	2975	2975	0
428	20231107	113800	194436720	2975	2975	2975	2975	566
429	20231107	113700	192752870	2955	2955	2955	2955	0
430	20231107	113600	192752870	2955	2970	2970	2955	8922
431	20231107	113500	166368740	2970	2970	2970	2970	0
432	20231107	113400	166368740	2970	2970	2970	2970	0
433	20231107	113300	166368740	2970	2975	2975	2970	24
434	20231107	113200	166297345	2975	2975	2975	2975	0
435	20231107	113100	166297345	2975	2975	2975	2975	0
436	20231107	113000	166297345	2975	2975	2975	2975	101
437	20231107	112900	165996870	2960	2960	2960	2960	0
438	20231107	112800	165996870	2960	2960	2960	2960	0
439	20231107	112700	165996870	2960	2960	2960	2960	0
440	20231107	112600	165996870	2960	2960	2960	2960	0
441	20231107	112500	165996870	2960	2960	2960	2960	0
442	20231107	112400	165996870	2960	2960	2960	2960	1
443	20231107	112300	165993910	2960	2965	2965	2960	728
444	20231107	112200	163838960	2965	2970	2970	2965	1416
445	20231107	112100	159637280	2980	2980	2980	2980	0
446	20231107	112000	159637280	2980	2980	2980	2980	0
447	20231107	111900	159637280	2980	2980	2980	2980	100
448	20231107	111800	159339280	2980	2980	2980	2980	0
449	20231107	111700	159339280	2980	2980	2980	2980	0
450	20231107	111600	159339280	2980	2980	2980	2980	200
451	20231107	111500	158743280	2980	2980	2980	2980	20
452	20231107	111400	158683680	2985	2985	2985	2985	0
453	20231107	111300	158683680	2985	2985	2985	2985	0
454	20231107	111200	158683680	2985	2985	2985	2985	100
455	20231107	111100	158385180	2985	2985	2985	2985	1
456	20231107	111000	158382195	2970	2980	2980	2970	500
457	20231107	110900	156896600	2985	2985	2985	2985	0
458	20231107	110800	156896600	2985	2985	2985	2985	1000
459	20231107	110700	153911600	2985	2985	2985	2985	0
460	20231107	110600	153911600	2985	2985	2985	2985	0
461	20231107	110500	153911600	2985	2985	2985	2985	155
462	20231107	110400	153448925	2985	2985	2985	2985	11
463	20231107	110300	153416090	2985	2985	2985	2985	0
464	20231107	110200	153416090	2985	2985	2985	2985	0
465	20231107	110100	153416090	2985	2985	2985	2985	38
466	20231107	110000	153302660	2985	2990	2990	2985	12
467	20231107	105900	153266830	2990	2985	2990	2985	17
468	20231107	105800	153216070	2985	2985	2985	2985	0
469	20231107	105700	153216070	2985	2985	2985	2985	4
470	20231107	105600	153204130	2985	2985	2985	2985	522
471	20231107	105500	151645960	2980	2980	2980	2980	0
472	20231107	105400	151645960	2980	2980	2980	2980	0
473	20231107	105300	151645960	2980	2985	2985	2980	43
474	20231107	105200	151517660	2985	2985	2985	2985	0
475	20231107	105100	151517660	2985	2985	2985	2985	0
476	20231107	105000	151517660	2985	2985	2985	2985	0
477	20231107	104900	151517660	2985	2985	2985	2985	0
478	20231107	104800	151517660	2985	2985	2985	2985	2
479	20231107	104700	151511690	2975	2975	2975	2975	0
480	20231107	104600	151511690	2975	2975	2975	2975	0
481	20231107	104500	151511690	2975	2970	2975	2970	2240
482	20231107	104400	144858880	2970	2970	2970	2970	333
483	20231107	104300	143869870	2960	2960	2960	2960	0
484	20231107	104200	143869870	2960	2970	2970	2960	1700
485	20231107	104100	138833110	2960	2990	2990	2960	4400
486	20231107	104000	125783765	2995	2995	2995	2995	0
487	20231107	103900	125783765	2995	2995	2995	2995	0
488	20231107	103800	125783765	2995	2995	2995	2995	0
489	20231107	103700	125783765	2995	2995	2995	2995	1
490	20231107	103600	125780770	2990	2990	2995	2990	115
491	20231107	103500	125436915	2990	2990	2990	2990	821
492	20231107	103400	122982125	2990	2990	2990	2990	31
493	20231107	103300	122889435	2990	2990	2990	2990	0
494	20231107	103200	122889435	2990	2990	2990	2990	0
495	20231107	103100	122889435	2990	2990	2990	2990	0
496	20231107	103000	122889435	2990	2980	2990	2980	37
497	20231107	102900	122779165	2975	2975	2975	2975	100
498	20231107	102800	122481665	2975	2985	2985	2975	26
499	20231107	102700	122404285	2990	2990	2990	2990	0
500	20231107	102600	122404285	2990	2990	2990	2990	1
501	20231107	102500	122401295	2985	2985	2985	2985	0
502	20231107	102400	122401295	2985	2985	2985	2985	2
503	20231107	102300	122395325	2990	2990	2990	2990	0
504	20231107	102200	122395325	2990	2990	2990	2990	0
505	20231107	102100	122395325	2990	2990	2990	2990	0
506	20231107	102000	122395325	2990	2990	2990	2990	0
507	20231107	101900	122395325	2990	2970	2990	2970	7810
508	20231107	101800	99160595	2970	2970	2970	2970	100
509	20231107	101700	98863595	2970	2970	2970	2970	1326
510	20231107	101600	94925375	2975	2975	2975	2975	0
511	20231107	101500	94925375	2975	2975	2975	2975	0
512	20231107	101400	94925375	2975	2975	2975	2975	0
513	20231107	101300	94925375	2975	2980	2980	2975	814
514	20231107	101200	92503700	2985	2985	2985	2985	5
515	20231107	101100	92488775	2985	2980	2985	2980	468
516	20231107	101000	91094125	2985	2985	2985	2985	18
517	20231107	100900	91040395	2990	2990	2990	2985	5
518	20231107	100800	91025450	2990	2990	2990	2990	6
519	20231107	100700	91007510	2990	2990	2990	2990	81
520	20231107	100600	90765320	2985	2985	2985	2985	3
521	20231107	100500	90756365	2980	2985	2985	2980	100
522	20231107	100400	90458355	2990	2990	2990	2990	0
523	20231107	100300	90458355	2990	2990	2990	2990	1
524	20231107	100200	90455365	2990	2990	2990	2990	0
525	20231107	100100	90455365	2990	2995	2995	2990	102
526	20231107	100000	90150380	2985	2985	2985	2985	4
527	20231107	095900	90138440	2980	2980	2980	2980	325
528	20231107	095800	89169940	2980	2980	2980	2980	50
529	20231107	095700	89020940	2980	2985	2985	2980	250
530	20231107	095600	88275515	2995	2995	2995	2995	1
531	20231107	095500	88272520	2985	2985	2985	2985	0
532	20231107	095400	88272520	2985	2985	2985	2985	0
533	20231107	095300	88272520	2985	2985	2985	2985	0
534	20231107	095200	88272520	2985	2985	2985	2985	0
535	20231107	095100	88272520	2985	2985	2985	2985	47
536	20231107	095000	88132225	2980	2980	2980	2980	3
537	20231107	094900	88123285	2980	2980	2980	2980	1932
538	20231107	094800	82365925	2980	2975	2980	2975	900
539	20231107	094700	79683985	2980	2980	2980	2980	0
540	20231107	094600	79683985	2980	2980	2980	2980	30
541	20231107	094500	79594585	2980	2980	2980	2980	0
542	20231107	094400	79594585	2980	2975	2980	2975	36
543	20231107	094300	79487480	2980	2980	2980	2980	8
544	20231107	094200	79463640	2975	2980	2980	2975	305
545	20231107	094100	78556215	2980	2980	2980	2980	389
546	20231107	094000	77396995	2980	2980	2980	2980	18
547	20231107	093900	77343355	2985	2985	2985	2985	300
548	20231107	093800	76447855	2990	2990	2990	2990	4
549	20231107	093700	76435895	2975	2975	2975	2970	2006
550	20231107	093600	70476480	2975	2975	2975	2975	3
551	20231107	093500	70467555	2980	2980	2980	2980	30
552	20231107	093400	70378155	2970	2990	2990	2970	5023
553	20231107	093300	55430210	3000	2990	3000	2985	1501
554	20231107	093200	50944925	3010	3010	3010	3010	1
555	20231107	093100	50941915	2990	3010	3010	2990	903
556	20231107	093000	48241525	2995	3005	3010	2995	1080
557	20231107	092900	45005920	3000	3000	3000	3000	23
558	20231107	092800	44936920	3000	3000	3000	3000	45
559	20231107	092700	44801920	3000	3000	3000	3000	72
560	20231107	092600	44585920	3005	3005	3005	3005	1
561	20231107	092500	44582915	3005	3010	3010	3005	11
562	20231107	092400	44549810	3005	3010	3010	3005	15
563	20231107	092300	44504710	3010	3010	3010	3010	356
564	20231107	092200	43433150	3000	3010	3015	3000	165
565	20231107	092100	42937905	3015	3015	3015	3015	0
566	20231107	092000	42937905	3015	3005	3015	3000	174
567	20231107	091900	42415035	3005	3010	3010	3005	12
568	20231107	091800	42378970	3010	3010	3010	3010	446
569	20231107	091700	41036510	3010	3010	3010	3010	93
570	20231107	091600	40756580	3010	3000	3010	3000	92
571	20231107	091500	40480015	3000	2990	3000	2990	150
572	20231107	091400	40031015	2990	2995	2995	2990	60
573	20231107	091300	39851385	2990	2990	2990	2990	199
574	20231107	091200	39256375	2990	2990	2990	2990	16
575	20231107	091100	39208535	2995	2995	2995	2995	593
576	20231107	091000	37432500	2995	2995	2995	2995	830
577	20231107	090900	34946650	2995	2985	2995	2985	202
578	20231107	090800	34341680	2995	2980	2995	2980	3
579	20231107	090700	34332710	2995	2975	2995	2975	518
580	20231107	090600	32786390	2970	2970	2970	2970	0
581	20231107	090500	32786390	2970	2980	2980	2970	191
582	20231107	090400	32219100	2995	2970	2995	2970	505
583	20231107	090300	30706665	2955	2995	3005	2910	5826
584	20231107	090200	13483420	2995	2995	3030	2995	1319
585	20231107	090100	9510750	2995	3015	3015	2990	2569
586	20231107	090000	1797085	3025	3010	3025	3010	587