KissMeData/005360/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	184200	1699401975	2910	2910	2910	2910	14849
3	20231123	184100	1699401975	2910	2910	2910	2910	0
4	20231123	184000	1699401975	2910	2910	2910	2910	0
5	20231123	183900	1699401975	2910	2910	2910	2910	0
6	20231123	183800	1699401975	2910	2910	2910	2910	0
7	20231123	183700	1699401975	2910	2910	2910	2910	0
8	20231123	183600	1699401975	2910	2910	2910	2910	0
9	20231123	183500	1699401975	2910	2910	2910	2910	0
10	20231123	183400	1699401975	2910	2910	2910	2910	0
11	20231123	183300	1699401975	2910	2910	2910	2910	0
12	20231123	183200	1699401975	2910	2910	2910	2910	0
13	20231123	183100	1699401975	2910	2910	2910	2910	0
14	20231123	183000	1699401975	2910	2910	2910	2910	0
15	20231123	182900	1699401975	2910	2910	2910	2910	0
16	20231123	182800	1699401975	2910	2910	2910	2910	0
17	20231123	182700	1699401975	2910	2910	2910	2910	0
18	20231123	182600	1699401975	2910	2910	2910	2910	0
19	20231123	182500	1699401975	2910	2910	2910	2910	0
20	20231123	182400	1699401975	2910	2910	2910	2910	0
21	20231123	182300	1699401975	2910	2910	2910	2910	0
22	20231123	182200	1699401975	2910	2910	2910	2910	0
23	20231123	182100	1699401975	2910	2910	2910	2910	0
24	20231123	182000	1699401975	2910	2910	2910	2910	0
25	20231123	181900	1699401975	2910	2910	2910	2910	0
26	20231123	181800	1699401975	2910	2910	2910	2910	0
27	20231123	181700	1699401975	2910	2910	2910	2910	0
28	20231123	181600	1699401975	2910	2910	2910	2910	0
29	20231123	181500	1699401975	2910	2910	2910	2910	0
30	20231123	181400	1699401975	2910	2910	2910	2910	0
31	20231123	181300	1699401975	2910	2910	2910	2910	0
32	20231123	181200	1699401975	2910	2910	2910	2910	14849
33	20231123	181100	1699401975	2910	2910	2910	2910	0
34	20231123	181000	1699401975	2910	2910	2910	2910	0
35	20231123	180900	1699401975	2910	2910	2910	2910	0
36	20231123	180800	1699401975	2910	2910	2910	2910	0
37	20231123	180700	1699401975	2910	2910	2910	2910	0
38	20231123	180600	1699401975	2910	2910	2910	2910	0
39	20231123	180500	1699401975	2910	2910	2910	2910	0
40	20231123	180400	1699401975	2910	2910	2910	2910	0
41	20231123	180300	1699401975	2910	2910	2910	2910	0
42	20231123	180200	1699401975	2910	2910	2910	2910	0
43	20231123	180100	1699401975	2910	2910	2910	2910	0
44	20231123	180000	1699401975	2910	2910	2910	2910	0
45	20231123	175900	1699401975	2910	2910	2910	2910	0
46	20231123	175800	1699401975	2910	2910	2910	2910	0
47	20231123	175700	1699401975	2910	2910	2910	2910	0
48	20231123	175600	1699401975	2910	2910	2910	2910	0
49	20231123	175500	1699401975	2910	2910	2910	2910	0
50	20231123	175400	1699401975	2910	2910	2910	2910	0
51	20231123	175300	1699401975	2910	2910	2910	2910	0
52	20231123	175200	1699401975	2910	2910	2910	2910	0
53	20231123	175100	1699401975	2910	2910	2910	2910	0
54	20231123	175000	1699401975	2910	2910	2910	2910	0
55	20231123	174900	1699401975	2910	2910	2910	2910	0
56	20231123	174800	1699401975	2910	2910	2910	2910	0
57	20231123	174700	1699401975	2910	2910	2910	2910	0
58	20231123	174600	1699401975	2910	2910	2910	2910	0
59	20231123	174500	1699401975	2910	2910	2910	2910	0
60	20231123	174400	1699401975	2910	2910	2910	2910	0
61	20231123	174300	1699401975	2910	2910	2910	2910	0
62	20231123	174200	1699401975	2910	2910	2910	2910	14849
63	20231123	174100	1699401975	2910	2910	2910	2910	0
64	20231123	174000	1699401975	2910	2910	2910	2910	0
65	20231123	173900	1699401975	2910	2910	2910	2910	0
66	20231123	173800	1699401975	2910	2910	2910	2910	0
67	20231123	173700	1699401975	2910	2910	2910	2910	0
68	20231123	173600	1699401975	2910	2910	2910	2910	0
69	20231123	173500	1699401975	2910	2910	2910	2910	0
70	20231123	173400	1699401975	2910	2910	2910	2910	0
71	20231123	173300	1699401975	2910	2910	2910	2910	0
72	20231123	173200	1699401975	2910	2910	2910	2910	0
73	20231123	173100	1699401975	2910	2910	2910	2910	0
74	20231123	173000	1699401975	2910	2910	2910	2910	0
75	20231123	172900	1699401975	2910	2910	2910	2910	0
76	20231123	172800	1699401975	2910	2910	2910	2910	0
77	20231123	172700	1699401975	2910	2910	2910	2910	0
78	20231123	172600	1699401975	2910	2910	2910	2910	0
79	20231123	172500	1699401975	2910	2910	2910	2910	0
80	20231123	172400	1699401975	2910	2910	2910	2910	0
81	20231123	172300	1699401975	2910	2910	2910	2910	0
82	20231123	172200	1699401975	2910	2910	2910	2910	0
83	20231123	172100	1699401975	2910	2910	2910	2910	0
84	20231123	172000	1699401975	2910	2910	2910	2910	0
85	20231123	171900	1699401975	2910	2910	2910	2910	0
86	20231123	171800	1699401975	2910	2910	2910	2910	0
87	20231123	171700	1699401975	2910	2910	2910	2910	0
88	20231123	171600	1699401975	2910	2910	2910	2910	0
89	20231123	171500	1699401975	2910	2910	2910	2910	0
90	20231123	171400	1699401975	2910	2910	2910	2910	0
91	20231123	171300	1699401975	2910	2910	2910	2910	0
92	20231123	171200	1699401975	2910	2910	2910	2910	14849
93	20231123	171100	1699401975	2910	2910	2910	2910	0
94	20231123	171000	1699401975	2910	2910	2910	2910	0
95	20231123	170900	1699401975	2910	2910	2910	2910	0
96	20231123	170800	1699401975	2910	2910	2910	2910	0
97	20231123	170700	1699401975	2910	2910	2910	2910	0
98	20231123	170600	1699401975	2910	2910	2910	2910	0
99	20231123	170500	1699401975	2910	2910	2910	2910	0
100	20231123	170400	1699401975	2910	2910	2910	2910	0
101	20231123	170300	1699401975	2910	2910	2910	2910	0
102	20231123	170200	1699401975	2910	2910	2910	2910	0
103	20231123	170100	1699401975	2910	2910	2910	2910	0
104	20231123	170000	1699401975	2910	2910	2910	2910	0
105	20231123	165900	1699401975	2910	2910	2910	2910	0
106	20231123	165800	1699401975	2910	2910	2910	2910	0
107	20231123	165700	1699401975	2910	2910	2910	2910	0
108	20231123	165600	1699401975	2910	2910	2910	2910	0
109	20231123	165500	1699401975	2910	2910	2910	2910	0
110	20231123	165400	1699401975	2910	2910	2910	2910	0
111	20231123	165300	1699401975	2910	2910	2910	2910	0
112	20231123	165200	1699401975	2910	2910	2910	2910	0
113	20231123	165100	1699401975	2910	2910	2910	2910	0
114	20231123	165000	1699401975	2910	2910	2910	2910	0
115	20231123	164900	1699401975	2910	2910	2910	2910	0
116	20231123	164800	1699401975	2910	2910	2910	2910	0
117	20231123	164700	1699401975	2910	2910	2910	2910	0
118	20231123	164600	1699401975	2910	2910	2910	2910	0
119	20231123	164500	1699401975	2910	2910	2910	2910	0
120	20231123	164400	1699401975	2910	2910	2910	2910	0
121	20231123	164300	1699401975	2910	2910	2910	2910	0
122	20231123	164200	1699401975	2910	2910	2910	2910	14849
123	20231123	164100	1699401975	2910	2910	2910	2910	0
124	20231123	164000	1699401975	2910	2910	2910	2910	0
125	20231123	163900	1699401975	2910	2910	2910	2910	0
126	20231123	163800	1699401975	2910	2910	2910	2910	0
127	20231123	163700	1699401975	2910	2910	2910	2910	0
128	20231123	163600	1699401975	2910	2910	2910	2910	0
129	20231123	163500	1699401975	2910	2910	2910	2910	0
130	20231123	163400	1699401975	2910	2910	2910	2910	0
131	20231123	163300	1699401975	2910	2910	2910	2910	0
132	20231123	163200	1699401975	2910	2910	2910	2910	0
133	20231123	163100	1699401975	2910	2910	2910	2910	0
134	20231123	163000	1699401975	2910	2910	2910	2910	0
135	20231123	162900	1699401975	2910	2910	2910	2910	0
136	20231123	162800	1699401975	2910	2910	2910	2910	0
137	20231123	162700	1699401975	2910	2910	2910	2910	0
138	20231123	162600	1699401975	2910	2910	2910	2910	0
139	20231123	162500	1699401975	2910	2910	2910	2910	0
140	20231123	162400	1699401975	2910	2910	2910	2910	0
141	20231123	162300	1699401975	2910	2910	2910	2910	0
142	20231123	162200	1699401975	2910	2910	2910	2910	0
143	20231123	162100	1699401975	2910	2910	2910	2910	0
144	20231123	162000	1699401975	2910	2910	2910	2910	0
145	20231123	161900	1699401975	2910	2910	2910	2910	0
146	20231123	161800	1699401975	2910	2910	2910	2910	0
147	20231123	161700	1699401975	2910	2910	2910	2910	0
148	20231123	161600	1699401975	2910	2910	2910	2910	0
149	20231123	161500	1699401975	2910	2910	2910	2910	0
150	20231123	161400	1699401975	2910	2910	2910	2910	0
151	20231123	161300	1699401975	2910	2910	2910	2910	0
152	20231123	161200	1699401975	2910	2910	2910	2910	14849
153	20231123	161100	1699401975	2910	2910	2910	2910	0
154	20231123	161000	1699401975	2910	2910	2910	2910	0
155	20231123	160900	1699401975	2910	2910	2910	2910	0
156	20231123	160800	1699401975	2910	2910	2910	2910	0
157	20231123	160700	1699401975	2910	2910	2910	2910	0
158	20231123	160600	1699401975	2910	2910	2910	2910	0
159	20231123	160500	1699401975	2910	2910	2910	2910	0
160	20231123	160400	1699401975	2910	2910	2910	2910	0
161	20231123	160300	1699401975	2910	2910	2910	2910	0
162	20231123	160200	1699401975	2910	2910	2910	2910	0
163	20231123	160100	1699401975	2910	2910	2910	2910	0
164	20231123	160000	1699401975	2910	2910	2910	2910	0
165	20231123	155900	1699401975	2910	2910	2910	2910	0
166	20231123	155800	1699401975	2910	2910	2910	2910	0
167	20231123	155700	1699401975	2910	2910	2910	2910	0
168	20231123	155600	1699401975	2910	2910	2910	2910	0
169	20231123	155500	1699401975	2910	2910	2910	2910	0
170	20231123	155400	1699401975	2910	2910	2910	2910	0
171	20231123	155300	1699401975	2910	2910	2910	2910	0
172	20231123	155200	1699401975	2910	2910	2910	2910	0
173	20231123	155100	1699401975	2910	2910	2910	2910	0
174	20231123	155000	1699401975	2910	2910	2910	2910	0
175	20231123	154900	1699401975	2910	2910	2910	2910	0
176	20231123	154800	1699401975	2910	2910	2910	2910	0
177	20231123	154700	1699401975	2910	2910	2910	2910	0
178	20231123	154600	1699401975	2910	2910	2910	2910	0
179	20231123	154500	1699401975	2910	2910	2910	2910	0
180	20231123	154400	1699401975	2910	2910	2910	2910	0
181	20231123	154300	1699401975	2910	2910	2910	2910	0
182	20231123	154200	1699401975	2910	2910	2910	2910	14849
183	20231123	154100	1699401975	2910	2910	2910	2910	0
184	20231123	154000	1699401975	2910	2910	2910	2910	0
185	20231123	153900	1699401975	2910	2910	2910	2910	0
186	20231123	153800	1699401975	2910	2910	2910	2910	0
187	20231123	153700	1699401975	2910	2910	2910	2910	0
188	20231123	153600	1699401975	2910	2910	2910	2910	0
189	20231123	153500	1699401975	2910	2910	2910	2910	0
190	20231123	153400	1699401975	2910	2910	2910	2910	0
191	20231123	153300	1699401975	2910	2910	2910	2910	0
192	20231123	153200	1699401975	2910	2910	2910	2910	0
193	20231123	153100	1699401975	2910	2910	2910	2910	0
194	20231123	153000	1699401975	2910	2910	2910	2910	14849
195	20231123	152900	1656191385	2920	2920	2920	2920	0
196	20231123	152800	1656191385	2920	2920	2920	2920	0
197	20231123	152700	1656191385	2920	2920	2920	2920	0
198	20231123	152600	1656191385	2920	2920	2920	2920	0
199	20231123	152500	1656191385	2920	2920	2920	2920	0
200	20231123	152400	1656191385	2920	2920	2920	2920	0
201	20231123	152300	1656191385	2920	2920	2920	2920	0
202	20231123	152200	1656191385	2920	2920	2920	2920	0
203	20231123	152100	1656191385	2920	2920	2920	2920	0
204	20231123	152000	1656191385	2920	2920	2920	2920	0
205	20231123	151900	1656191385	2920	2915	2920	2915	192
206	20231123	151800	1655631630	2915	2915	2915	2915	1
207	20231123	151700	1655628715	2920	2915	2920	2910	2645
208	20231123	151600	1647919400	2915	2915	2915	2910	2010
209	20231123	151500	1642060500	2915	2915	2915	2915	140
210	20231123	151400	1641652400	2915	2920	2920	2915	3034
211	20231123	151300	1632807365	2920	2920	2920	2920	4
212	20231123	151200	1632795685	2915	2920	2920	2915	620
213	20231123	151100	1630987755	2920	2920	2920	2920	16
214	20231123	151000	1630941035	2915	2915	2915	2915	1014
215	20231123	150900	1627985225	2920	2920	2920	2920	231
216	20231123	150800	1627310705	2920	2920	2920	2920	110
217	20231123	150700	1626989505	2920	2920	2920	2920	1000
218	20231123	150600	1624069505	2915	2920	2920	2915	629
219	20231123	150500	1622232900	2920	2920	2920	2920	110
220	20231123	150400	1621911700	2920	2925	2925	2920	7
221	20231123	150300	1621891250	2920	2920	2920	2920	0
222	20231123	150200	1621891250	2920	2920	2920	2920	1002
223	20231123	150100	1618965410	2920	2920	2920	2920	110
224	20231123	150000	1618644210	2920	2915	2920	2915	445
225	20231123	145900	1617346535	2920	2920	2920	2920	100
226	20231123	145800	1617054535	2920	2920	2920	2915	22
227	20231123	145700	1616990395	2920	2920	2920	2920	54
228	20231123	145600	1616832715	2925	2915	2925	2915	1170
229	20231123	145500	1613422155	2925	2925	2925	2925	3
230	20231123	145400	1613413380	2925	2925	2925	2925	748
231	20231123	145300	1611225480	2910	2910	2920	2910	68
232	20231123	145200	1611027560	2910	2920	2920	2910	1319
233	20231123	145100	1607186930	2920	2920	2920	2920	97
234	20231123	145000	1606903690	2920	2925	2925	2920	638
235	20231123	144900	1605040725	2925	2925	2925	2925	6
236	20231123	144800	1605023175	2920	2920	2920	2920	1
237	20231123	144700	1605020255	2930	2935	2935	2925	36
238	20231123	144600	1604914940	2925	2925	2925	2925	100
239	20231123	144500	1604622440	2935	2925	2935	2925	71
240	20231123	144400	1604414115	2920	2915	2920	2915	7927
241	20231123	144300	1581267500	2915	2910	2915	2910	131
242	20231123	144200	1580886135	2910	2910	2910	2910	50
243	20231123	144100	1580740635	2910	2910	2910	2910	1853
244	20231123	144000	1575348405	2910	2915	2915	2910	612
245	20231123	143900	1573567425	2915	2910	2915	2910	228
246	20231123	143800	1572903940	2910	2920	2920	2910	2888
247	20231123	143700	1564481580	2935	2925	2935	2920	28
248	20231123	143600	1564399765	2935	2935	2935	2935	0
249	20231123	143500	1564399765	2935	2930	2935	2930	201
250	20231123	143400	1563810830	2935	2935	2935	2925	59
251	20231123	143300	1563637920	2940	2925	2940	2920	838
252	20231123	143200	1561184445	2930	2915	2930	2915	257
253	20231123	143100	1560433820	2915	2915	2930	2915	605
254	20231123	143000	1558670160	2915	2915	2915	2915	427
255	20231123	142900	1557425455	2915	2915	2915	2915	127
256	20231123	142800	1557055250	2940	2920	2940	2920	1505
257	20231123	142700	1552649040	2915	2915	2920	2905	12305
258	20231123	142600	1516839895	2920	2925	2925	2920	195
259	20231123	142500	1516270085	2925	2920	2925	2920	948
260	20231123	142400	1513501815	2925	2925	2935	2910	6464
261	20231123	142300	1494652730	2925	2915	2925	2915	1753
262	20231123	142200	1489539620	2915	2920	2935	2910	12836
263	20231123	142100	1452066740	2925	2940	2940	2920	9754
264	20231123	142000	1423503750	2935	2940	2945	2935	1851
265	20231123	141900	1418071000	2940	2940	2945	2935	972
266	20231123	141800	1415216055	2945	2935	2945	2930	1805
267	20231123	141700	1409913400	2935	2940	2950	2935	2835
268	20231123	141600	1401591180	2950	2935	2950	2935	305
269	20231123	141500	1400693955	2935	2940	2950	2935	1803
270	20231123	141400	1395388705	2935	2940	2950	2930	13079
271	20231123	141300	1356972525	2940	2945	2950	2940	13412
272	20231123	141200	1317483595	2950	2940	2965	2940	10244
273	20231123	141100	1287268010	2955	3005	3060	2930	57946
274	20231123	141000	1115282120	3005	3035	3070	3005	74635
275	20231123	140900	888125570	3035	2995	3120	2970	115213
276	20231123	140800	535358335	3000	2920	3045	2920	60738
277	20231123	140700	353220390	2930	2940	2940	2930	8
278	20231123	140600	353196930	2920	2930	2940	2920	4292
279	20231123	140500	340634090	2940	2940	2940	2940	1
280	20231123	140400	340631150	2950	2930	2950	2930	4176
281	20231123	140300	328348080	2920	2920	2920	2920	0
282	20231123	140200	328348080	2920	2920	2920	2920	100
283	20231123	140100	328056080	2925	2925	2925	2925	0
284	20231123	140000	328056080	2925	2925	2925	2925	1
285	20231123	135900	328053155	2925	2925	2925	2925	0
286	20231123	135800	328053155	2925	2925	2925	2925	0
287	20231123	135700	328053155	2925	2920	2925	2920	41
288	20231123	135600	327933280	2925	2925	2925	2925	80
289	20231123	135500	327699280	2930	2930	2930	2930	0
290	20231123	135400	327699280	2930	2930	2930	2930	0
291	20231123	135300	327699280	2930	2930	2930	2930	0
292	20231123	135200	327699280	2930	2930	2930	2930	0
293	20231123	135100	327699280	2930	2930	2930	2930	50
294	20231123	135000	327552780	2930	2930	2930	2930	11
295	20231123	134900	327520550	2930	2930	2930	2930	0
296	20231123	134800	327520550	2930	2930	2930	2930	1
297	20231123	134700	327517620	2930	2930	2930	2930	5
298	20231123	134600	327502970	2930	2925	2930	2925	8
299	20231123	134500	327479565	2925	2925	2925	2925	0
300	20231123	134400	327479565	2925	2925	2925	2925	0
301	20231123	134300	327479565	2925	2925	2925	2925	0
302	20231123	134200	327479565	2925	2925	2925	2925	5
303	20231123	134100	327464940	2925	2925	2925	2925	5
304	20231123	134000	327450315	2930	2920	2930	2920	242
305	20231123	133900	326743255	2930	2930	2930	2930	0
306	20231123	133800	326743255	2930	2930	2930	2930	0
307	20231123	133700	326743255	2930	2930	2930	2930	0
308	20231123	133600	326743255	2930	2930	2930	2930	0
309	20231123	133500	326743255	2930	2920	2930	2920	1218
310	20231123	133400	323185565	2920	2920	2920	2920	17
311	20231123	133300	323135925	2915	2915	2915	2915	0
312	20231123	133200	323135925	2915	2920	2920	2915	578
313	20231123	133100	321448665	2915	2920	2920	2915	401
314	20231123	133000	320278755	2920	2920	2920	2920	0
315	20231123	132900	320278755	2920	2920	2920	2920	0
316	20231123	132800	320278755	2920	2920	2920	2920	0
317	20231123	132700	320278755	2920	2920	2920	2920	0
318	20231123	132600	320278755	2920	2920	2920	2920	0
319	20231123	132500	320278755	2920	2930	2930	2920	396
320	20231123	132400	319122385	2930	2930	2930	2930	0
321	20231123	132300	319122385	2930	2930	2930	2930	0
322	20231123	132200	319122385	2930	2930	2930	2930	2
323	20231123	132100	319116525	2915	2920	2920	2915	4100
324	20231123	132000	307161430	2920	2920	2920	2920	0
325	20231123	131900	307161430	2920	2920	2920	2920	1600
326	20231123	131800	302489430	2925	2930	2930	2925	4374
327	20231123	131700	289680885	2935	2935	2935	2935	0
328	20231123	131600	289680885	2935	2935	2935	2935	0
329	20231123	131500	289680885	2935	2935	2935	2935	10
330	20231123	131400	289651535	2935	2935	2935	2935	45
331	20231123	131300	289519460	2935	2930	2935	2930	301
332	20231123	131200	288637525	2935	2935	2935	2935	43
333	20231123	131100	288511320	2930	2930	2930	2930	0
334	20231123	131000	288511320	2930	2930	2930	2930	0
335	20231123	130900	288511320	2930	2930	2930	2930	0
336	20231123	130800	288511320	2930	2930	2930	2930	2
337	20231123	130700	288505460	2930	2930	2930	2930	3
338	20231123	130600	288496670	2930	2935	2935	2930	42
339	20231123	130500	288373410	2935	2935	2935	2935	5
340	20231123	130400	288358735	2935	2935	2935	2935	0
341	20231123	130300	288358735	2935	2935	2935	2935	2
342	20231123	130200	288352865	2935	2935	2935	2935	1
343	20231123	130100	288349930	2935	2935	2935	2935	0
344	20231123	130000	288349930	2935	2935	2935	2935	1
345	20231123	125900	288346995	2935	2935	2935	2935	31
346	20231123	125800	288256010	2935	2935	2935	2935	0
347	20231123	125700	288256010	2935	2935	2935	2935	0
348	20231123	125600	288256010	2935	2935	2935	2935	0
349	20231123	125500	288256010	2935	2935	2935	2935	34
350	20231123	125400	288156220	2930	2930	2930	2930	0
351	20231123	125300	288156220	2930	2930	2930	2930	0
352	20231123	125200	288156220	2930	2930	2930	2930	0
353	20231123	125100	288156220	2930	2930	2930	2930	0
354	20231123	125000	288156220	2930	2930	2930	2930	0
355	20231123	124900	288156220	2930	2930	2930	2930	3
356	20231123	124800	288147430	2935	2935	2935	2935	1
357	20231123	124700	288144495	2935	2935	2935	2935	0
358	20231123	124600	288144495	2935	2935	2935	2935	0
359	20231123	124500	288144495	2935	2935	2935	2935	100
360	20231123	124400	287850995	2935	2935	2935	2935	11
361	20231123	124300	287818710	2935	2935	2935	2935	0
362	20231123	124200	287818710	2935	2935	2935	2935	0
363	20231123	124100	287818710	2935	2935	2935	2935	75
364	20231123	124000	287598585	2935	2935	2935	2935	0
365	20231123	123900	287598585	2935	2935	2935	2935	0
366	20231123	123800	287598585	2935	2935	2935	2935	0
367	20231123	123700	287598585	2935	2935	2935	2935	0
368	20231123	123600	287598585	2935	2935	2935	2935	0
369	20231123	123500	287598585	2935	2935	2935	2935	0
370	20231123	123400	287598585	2935	2935	2935	2935	0
371	20231123	123300	287598585	2935	2935	2935	2935	18
372	20231123	123200	287545755	2930	2930	2930	2930	0
373	20231123	123100	287545755	2930	2930	2930	2930	0
374	20231123	123000	287545755	2930	2930	2930	2930	17
375	20231123	122900	287495945	2935	2935	2935	2935	40
376	20231123	122800	287378545	2935	2935	2935	2935	8
377	20231123	122700	287355065	2935	2935	2935	2935	0
378	20231123	122600	287355065	2935	2935	2935	2935	3
379	20231123	122500	287346260	2935	2935	2935	2935	122
380	20231123	122400	286988190	2935	2935	2935	2935	9
381	20231123	122300	286961775	2935	2935	2935	2935	0
382	20231123	122200	286961775	2935	2935	2935	2935	0
383	20231123	122100	286961775	2935	2935	2935	2935	4
384	20231123	122000	286950035	2935	2935	2935	2935	70
385	20231123	121900	286744585	2935	2935	2935	2935	0
386	20231123	121800	286744585	2935	2935	2935	2935	210
387	20231123	121700	286128235	2935	2935	2935	2935	0
388	20231123	121600	286128235	2935	2935	2935	2935	0
389	20231123	121500	286128235	2935	2935	2935	2935	10
390	20231123	121400	286098885	2935	2935	2935	2935	200
391	20231123	121300	285511885	2935	2935	2935	2935	49
392	20231123	121200	285368070	2935	2935	2935	2935	0
393	20231123	121100	285368070	2935	2935	2935	2935	0
394	20231123	121000	285368070	2935	2935	2935	2935	0
395	20231123	120900	285368070	2935	2935	2935	2935	55
396	20231123	120800	285206645	2935	2935	2935	2935	61
397	20231123	120700	285027610	2935	2935	2935	2935	0
398	20231123	120600	285027610	2935	2935	2935	2935	7
399	20231123	120500	285007065	2930	2930	2930	2930	0
400	20231123	120400	285007065	2930	2930	2930	2930	0
401	20231123	120300	285007065	2930	2930	2930	2930	27
402	20231123	120200	284927955	2935	2940	2940	2935	777
403	20231123	120100	282646960	2940	2940	2940	2940	7
404	20231123	120000	282626380	2940	2940	2940	2940	0
405	20231123	115900	282626380	2940	2940	2940	2940	0
406	20231123	115800	282626380	2940	2940	2940	2940	0
407	20231123	115700	282626380	2940	2940	2940	2940	0
408	20231123	115600	282626380	2940	2940	2940	2940	0
409	20231123	115500	282626380	2940	2940	2940	2940	0
410	20231123	115400	282626380	2940	2940	2940	2940	20
411	20231123	115300	282567580	2935	2935	2935	2935	0
412	20231123	115200	282567580	2935	2935	2935	2935	0
413	20231123	115100	282567580	2935	2935	2935	2935	342
414	20231123	115000	281563810	2940	2940	2940	2940	24
415	20231123	114900	281493250	2940	2940	2940	2940	1000
416	20231123	114800	278553250	2935	2935	2935	2935	1000
417	20231123	114700	275618250	2935	2935	2935	2935	0
418	20231123	114600	275618250	2935	2935	2935	2935	0
419	20231123	114500	275618250	2935	2935	2935	2935	0
420	20231123	114400	275618250	2935	2935	2935	2935	0
421	20231123	114300	275618250	2935	2935	2935	2935	0
422	20231123	114200	275618250	2935	2935	2935	2935	0
423	20231123	114100	275618250	2935	2935	2935	2935	0
424	20231123	114000	275618250	2935	2935	2935	2935	0
425	20231123	113900	275618250	2935	2935	2935	2935	0
426	20231123	113800	275618250	2935	2935	2935	2935	0
427	20231123	113700	275618250	2935	2935	2935	2935	0
428	20231123	113600	275618250	2935	2935	2935	2935	10
429	20231123	113500	275588900	2940	2940	2940	2940	2
430	20231123	113400	275583020	2940	2940	2940	2940	0
431	20231123	113300	275583020	2940	2940	2940	2940	0
432	20231123	113200	275583020	2940	2940	2940	2940	0
433	20231123	113100	275583020	2940	2940	2940	2940	5
434	20231123	113000	275568320	2940	2940	2940	2940	5
435	20231123	112900	275553620	2940	2940	2940	2940	3
436	20231123	112800	275544800	2930	2930	2930	2930	1
437	20231123	112700	275541870	2940	2940	2940	2940	0
438	20231123	112600	275541870	2940	2940	2940	2940	50
439	20231123	112500	275394870	2940	2940	2940	2940	0
440	20231123	112400	275394870	2940	2940	2940	2940	2
441	20231123	112300	275388990	2940	2940	2940	2940	0
442	20231123	112200	275388990	2940	2940	2940	2940	10
443	20231123	112100	275359590	2940	2940	2940	2940	0
444	20231123	112000	275359590	2940	2935	2940	2935	255
445	20231123	111900	274610995	2940	2940	2940	2940	0
446	20231123	111800	274610995	2940	2940	2940	2940	0
447	20231123	111700	274610995	2940	2940	2940	2940	0
448	20231123	111600	274610995	2940	2940	2940	2940	0
449	20231123	111500	274610995	2940	2940	2940	2940	0
450	20231123	111400	274610995	2940	2940	2940	2940	0
451	20231123	111300	274610995	2940	2940	2940	2940	34
452	20231123	111200	274511035	2940	2940	2940	2940	0
453	20231123	111100	274511035	2940	2940	2940	2940	235
454	20231123	111000	273820135	2940	2940	2940	2940	0
455	20231123	110900	273820135	2940	2935	2940	2935	679
456	20231123	110800	271827095	2940	2940	2940	2940	0
457	20231123	110700	271827095	2940	2940	2940	2940	2
458	20231123	110600	271821215	2935	2935	2935	2935	820
459	20231123	110500	269414515	2935	2935	2935	2935	0
460	20231123	110400	269414515	2935	2935	2935	2935	10
461	20231123	110300	269385165	2930	2930	2930	2930	0
462	20231123	110200	269385165	2930	2930	2930	2930	98
463	20231123	110100	269098025	2925	2925	2925	2925	0
464	20231123	110000	269098025	2925	2930	2930	2925	9
465	20231123	105900	269071660	2930	2925	2930	2925	3
466	20231123	105800	269062880	2930	2925	2930	2925	4
467	20231123	105700	269051170	2930	2930	2930	2930	26
468	20231123	105600	268974990	2930	2930	2930	2930	4
469	20231123	105500	268963270	2935	2935	2935	2935	0
470	20231123	105400	268963270	2935	2935	2935	2935	0
471	20231123	105300	268963270	2935	2935	2935	2935	7
472	20231123	105200	268942725	2935	2935	2935	2935	30
473	20231123	105100	268854675	2935	2935	2935	2935	1
474	20231123	105000	268851740	2935	2935	2935	2935	1
475	20231123	104900	268848805	2920	2925	2925	2920	2500
476	20231123	104800	261548800	2915	2915	2915	2915	0
477	20231123	104700	261548800	2915	2920	2920	2915	3700
478	20231123	104600	250757850	2920	2925	2925	2920	1300
479	20231123	104500	246961285	2940	2935	2940	2935	102
480	20231123	104400	246661835	2920	2925	2925	2920	800
481	20231123	104300	244325280	2920	2920	2920	2920	0
482	20231123	104200	244325280	2920	2925	2925	2920	8002
483	20231123	104100	220957410	2925	2930	2930	2925	2700
484	20231123	104000	213056640	2930	2935	2935	2930	4000
485	20231123	103900	201331645	2935	2935	2935	2935	366
486	20231123	103800	200257435	2935	2940	2940	2935	501
487	20231123	103700	198786995	2935	2935	2935	2935	288
488	20231123	103600	197941715	2935	2935	2935	2935	50
489	20231123	103500	197794965	2940	2940	2940	2940	1
490	20231123	103400	197792025	2940	2945	2945	2940	4
491	20231123	103300	197780260	2945	2945	2945	2945	2
492	20231123	103200	197774370	2945	2945	2945	2945	0
493	20231123	103100	197774370	2945	2935	2945	2935	298
494	20231123	103000	196898190	2925	2925	2925	2925	0
495	20231123	102900	196898190	2925	2925	2925	2925	0
496	20231123	102800	196898190	2925	2925	2925	2925	0
497	20231123	102700	196898190	2925	2925	2925	2925	0
498	20231123	102600	196898190	2925	2930	2930	2925	5710
499	20231123	102500	180195440	2945	2945	2945	2945	0
500	20231123	102400	180195440	2945	2945	2945	2945	0
501	20231123	102300	180195440	2945	2950	2950	2945	857
502	20231123	102200	177667295	2925	2950	2950	2925	7015
503	20231123	102100	157147645	2930	2930	2930	2930	200
504	20231123	102000	156561645	2930	2930	2930	2930	1206
505	20231123	101900	153028065	2950	2930	2950	2930	2835
506	20231123	101800	144720815	2930	2930	2930	2930	1300
507	20231123	101700	140911815	2930	2945	2945	2930	1506
508	20231123	101600	136499115	2955	2930	2955	2925	11049
509	20231123	101500	104149340	2930	2930	2935	2930	810
510	20231123	101400	101773365	2930	2935	2935	2930	600
511	20231123	101300	100014480	2950	2935	2950	2930	1540
512	20231123	101200	95499575	2950	2950	2950	2950	0
513	20231123	101100	95499575	2950	2950	2950	2950	1
514	20231123	101000	95496625	2935	2935	2935	2935	200
515	20231123	100900	94909625	2935	2935	2935	2935	200
516	20231123	100800	94322625	2935	2945	2945	2935	500
517	20231123	100700	92854970	2950	2950	2950	2950	0
518	20231123	100600	92854970	2950	2950	2950	2950	0
519	20231123	100500	92854970	2950	2950	2950	2950	588
520	20231123	100400	91120370	2950	2950	2950	2950	52
521	20231123	100300	90966970	2950	2935	2950	2935	3
522	20231123	100200	90958135	2930	2940	2940	2930	902
523	20231123	100100	88315020	2950	2950	2950	2950	3
524	20231123	100000	88306170	2950	2950	2950	2950	4
525	20231123	095900	88294370	2950	2950	2950	2950	7
526	20231123	095800	88273720	2950	2950	2950	2950	0
527	20231123	095700	88273720	2950	2950	2950	2950	100
528	20231123	095600	87978720	2955	2955	2955	2955	0
529	20231123	095500	87978720	2955	2940	2955	2940	5
530	20231123	095400	87964005	2930	2940	2940	2930	2827
531	20231123	095300	79662750	2940	2940	2940	2940	599
532	20231123	095200	77901690	2955	2955	2955	2935	102
533	20231123	095100	77602125	2950	2950	2950	2950	11
534	20231123	095000	77569675	2955	2945	2955	2935	584
535	20231123	094900	75851715	2945	2950	2950	2945	338
536	20231123	094800	74855460	2950	2945	2950	2940	171
537	20231123	094700	74352030	2950	2950	2950	2950	169
538	20231123	094600	73853480	2950	2950	2950	2950	0
539	20231123	094500	73853480	2950	2950	2950	2950	3
540	20231123	094400	73844630	2950	2945	2950	2945	456
541	20231123	094300	72499560	2935	2945	2945	2935	91
542	20231123	094200	72232255	2945	2945	2945	2945	22
543	20231123	094100	72167465	2945	2945	2945	2945	6
544	20231123	094000	72149795	2945	2945	2945	2945	5
545	20231123	093900	72135070	2945	2945	2945	2945	1
546	20231123	093800	72132125	2930	2935	2940	2930	3201
547	20231123	093700	62751085	2935	2945	2945	2935	3222
548	20231123	093600	53290790	2950	2950	2950	2950	0
549	20231123	093500	53290790	2950	2950	2950	2950	1
550	20231123	093400	53287840	2940	2955	2955	2940	1202
551	20231123	093300	49751975	2955	2955	2955	2955	1
552	20231123	093200	49749020	2945	2955	2955	2945	6
553	20231123	093100	49731320	2945	2945	2945	2945	0
554	20231123	093000	49731320	2945	2945	2945	2945	24
555	20231123	092900	49660640	2945	2955	2955	2945	800
556	20231123	092800	47304625	2940	2945	2945	2940	2400
557	20231123	092700	40245715	2945	2950	2950	2945	1500
558	20231123	092600	35827820	2970	2955	2970	2945	1011
559	20231123	092500	32849870	2950	2950	2950	2950	300
560	20231123	092400	31964870	2975	2975	2975	2975	0
561	20231123	092300	31964870	2975	2975	2975	2975	0
562	20231123	092200	31964870	2975	2965	2975	2950	2936
563	20231123	092100	23289155	2975	2970	2975	2970	16
564	20231123	092000	23241560	2975	2970	2975	2965	2401
565	20231123	091900	16122265	2970	2975	2975	2970	68
566	20231123	091800	15920220	2975	2975	2975	2975	123
567	20231123	091700	15554295	2975	2980	2980	2975	57
568	20231123	091600	15384445	2980	2975	2980	2975	523
569	20231123	091500	13828470	2970	2970	2970	2970	50
570	20231123	091400	13679970	2970	2970	2970	2965	40
571	20231123	091300	13561175	2960	2965	2970	2960	1779
572	20231123	091200	8279775	2960	2960	2960	2960	365
573	20231123	091100	7199375	2960	2960	2960	2960	20
574	20231123	091000	7140175	2960	2960	2960	2960	0
575	20231123	090900	7140175	2960	2960	2960	2960	0
576	20231123	090800	7140175	2960	2960	2960	2960	215
577	20231123	090700	6503775	2960	2960	2960	2960	0
578	20231123	090600	6503775	2960	2960	2960	2960	0
579	20231123	090500	6503775	2960	2960	2960	2960	18
580	20231123	090400	6450495	2950	2950	2950	2950	185
581	20231123	090300	5904745	2950	2950	2950	2950	324
582	20231123	090200	4948945	2950	2960	2960	2950	1134
583	20231123	090100	1600525	2960	2960	2960	2960	0
584	20231123	090000	1600525	2960	2975	2975	2960	539