KissMeData/005360/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184400	388398090	2960	2960	2960	2960	1197
3	20231124	184300	388398090	2960	2960	2960	2960	0
4	20231124	184200	388398090	2960	2960	2960	2960	0
5	20231124	184100	388398090	2960	2960	2960	2960	0
6	20231124	184000	388398090	2960	2960	2960	2960	0
7	20231124	183900	388398090	2960	2960	2960	2960	0
8	20231124	183800	388398090	2960	2960	2960	2960	0
9	20231124	183700	388398090	2960	2960	2960	2960	0
10	20231124	183600	388398090	2960	2960	2960	2960	0
11	20231124	183500	388398090	2960	2960	2960	2960	0
12	20231124	183400	388398090	2960	2960	2960	2960	0
13	20231124	183300	388398090	2960	2960	2960	2960	0
14	20231124	183200	388398090	2960	2960	2960	2960	0
15	20231124	183100	388398090	2960	2960	2960	2960	0
16	20231124	183000	388398090	2960	2960	2960	2960	0
17	20231124	182900	388398090	2960	2960	2960	2960	0
18	20231124	182800	388398090	2960	2960	2960	2960	0
19	20231124	182700	388398090	2960	2960	2960	2960	0
20	20231124	182600	388398090	2960	2960	2960	2960	0
21	20231124	182500	388398090	2960	2960	2960	2960	0
22	20231124	182400	388398090	2960	2960	2960	2960	0
23	20231124	182300	388398090	2960	2960	2960	2960	0
24	20231124	182200	388398090	2960	2960	2960	2960	0
25	20231124	182100	388398090	2960	2960	2960	2960	0
26	20231124	182000	388398090	2960	2960	2960	2960	0
27	20231124	181900	388398090	2960	2960	2960	2960	0
28	20231124	181800	388398090	2960	2960	2960	2960	0
29	20231124	181700	388398090	2960	2960	2960	2960	0
30	20231124	181600	388398090	2960	2960	2960	2960	0
31	20231124	181500	388398090	2960	2960	2960	2960	0
32	20231124	181400	388398090	2960	2960	2960	2960	1197
33	20231124	181300	388398090	2960	2960	2960	2960	0
34	20231124	181200	388398090	2960	2960	2960	2960	0
35	20231124	181100	388398090	2960	2960	2960	2960	0
36	20231124	181000	388398090	2960	2960	2960	2960	0
37	20231124	180900	388398090	2960	2960	2960	2960	0
38	20231124	180800	388398090	2960	2960	2960	2960	0
39	20231124	180700	388398090	2960	2960	2960	2960	0
40	20231124	180600	388398090	2960	2960	2960	2960	0
41	20231124	180500	388398090	2960	2960	2960	2960	0
42	20231124	180400	388398090	2960	2960	2960	2960	0
43	20231124	180300	388398090	2960	2960	2960	2960	0
44	20231124	180200	388398090	2960	2960	2960	2960	0
45	20231124	180100	388398090	2960	2960	2960	2960	0
46	20231124	180000	388398090	2960	2960	2960	2960	0
47	20231124	175900	388398090	2960	2960	2960	2960	0
48	20231124	175800	388398090	2960	2960	2960	2960	0
49	20231124	175700	388398090	2960	2960	2960	2960	0
50	20231124	175600	388398090	2960	2960	2960	2960	0
51	20231124	175500	388398090	2960	2960	2960	2960	0
52	20231124	175400	388398090	2960	2960	2960	2960	0
53	20231124	175300	388398090	2960	2960	2960	2960	0
54	20231124	175200	388398090	2960	2960	2960	2960	0
55	20231124	175100	388398090	2960	2960	2960	2960	0
56	20231124	175000	388398090	2960	2960	2960	2960	0
57	20231124	174900	388398090	2960	2960	2960	2960	0
58	20231124	174800	388398090	2960	2960	2960	2960	0
59	20231124	174700	388398090	2960	2960	2960	2960	0
60	20231124	174600	388398090	2960	2960	2960	2960	0
61	20231124	174500	388398090	2960	2960	2960	2960	0
62	20231124	174400	388398090	2960	2960	2960	2960	1197
63	20231124	174300	388398090	2960	2960	2960	2960	0
64	20231124	174200	388398090	2960	2960	2960	2960	0
65	20231124	174100	388398090	2960	2960	2960	2960	0
66	20231124	174000	388398090	2960	2960	2960	2960	0
67	20231124	173900	388398090	2960	2960	2960	2960	0
68	20231124	173800	388398090	2960	2960	2960	2960	0
69	20231124	173700	388398090	2960	2960	2960	2960	0
70	20231124	173600	388398090	2960	2960	2960	2960	0
71	20231124	173500	388398090	2960	2960	2960	2960	0
72	20231124	173400	388398090	2960	2960	2960	2960	0
73	20231124	173300	388398090	2960	2960	2960	2960	0
74	20231124	173200	388398090	2960	2960	2960	2960	0
75	20231124	173100	388398090	2960	2960	2960	2960	0
76	20231124	173000	388398090	2960	2960	2960	2960	0
77	20231124	172900	388398090	2960	2960	2960	2960	0
78	20231124	172800	388398090	2960	2960	2960	2960	0
79	20231124	172700	388398090	2960	2960	2960	2960	0
80	20231124	172600	388398090	2960	2960	2960	2960	0
81	20231124	172500	388398090	2960	2960	2960	2960	0
82	20231124	172400	388398090	2960	2960	2960	2960	0
83	20231124	172300	388398090	2960	2960	2960	2960	0
84	20231124	172200	388398090	2960	2960	2960	2960	0
85	20231124	172100	388398090	2960	2960	2960	2960	0
86	20231124	172000	388398090	2960	2960	2960	2960	0
87	20231124	171900	388398090	2960	2960	2960	2960	0
88	20231124	171800	388398090	2960	2960	2960	2960	0
89	20231124	171700	388398090	2960	2960	2960	2960	0
90	20231124	171600	388398090	2960	2960	2960	2960	0
91	20231124	171500	388398090	2960	2960	2960	2960	0
92	20231124	171400	388398090	2960	2960	2960	2960	1197
93	20231124	171300	388398090	2960	2960	2960	2960	0
94	20231124	171200	388398090	2960	2960	2960	2960	0
95	20231124	171100	388398090	2960	2960	2960	2960	0
96	20231124	171000	388398090	2960	2960	2960	2960	0
97	20231124	170900	388398090	2960	2960	2960	2960	0
98	20231124	170800	388398090	2960	2960	2960	2960	0
99	20231124	170700	388398090	2960	2960	2960	2960	0
100	20231124	170600	388398090	2960	2960	2960	2960	0
101	20231124	170500	388398090	2960	2960	2960	2960	0
102	20231124	170400	388398090	2960	2960	2960	2960	0
103	20231124	170300	388398090	2960	2960	2960	2960	0
104	20231124	170200	388398090	2960	2960	2960	2960	0
105	20231124	170100	388398090	2960	2960	2960	2960	0
106	20231124	170000	388398090	2960	2960	2960	2960	0
107	20231124	165900	388398090	2960	2960	2960	2960	0
108	20231124	165800	388398090	2960	2960	2960	2960	0
109	20231124	165700	388398090	2960	2960	2960	2960	0
110	20231124	165600	388398090	2960	2960	2960	2960	0
111	20231124	165500	388398090	2960	2960	2960	2960	0
112	20231124	165400	388398090	2960	2960	2960	2960	0
113	20231124	165300	388398090	2960	2960	2960	2960	0
114	20231124	165200	388398090	2960	2960	2960	2960	0
115	20231124	165100	388398090	2960	2960	2960	2960	0
116	20231124	165000	388398090	2960	2960	2960	2960	0
117	20231124	164900	388398090	2960	2960	2960	2960	0
118	20231124	164800	388398090	2960	2960	2960	2960	0
119	20231124	164700	388398090	2960	2960	2960	2960	0
120	20231124	164600	388398090	2960	2960	2960	2960	0
121	20231124	164500	388398090	2960	2960	2960	2960	0
122	20231124	164400	388398090	2960	2960	2960	2960	1197
123	20231124	164300	388398090	2960	2960	2960	2960	0
124	20231124	164200	388398090	2960	2960	2960	2960	0
125	20231124	164100	388398090	2960	2960	2960	2960	0
126	20231124	164000	388398090	2960	2960	2960	2960	0
127	20231124	163900	388398090	2960	2960	2960	2960	0
128	20231124	163800	388398090	2960	2960	2960	2960	0
129	20231124	163700	388398090	2960	2960	2960	2960	0
130	20231124	163600	388398090	2960	2960	2960	2960	0
131	20231124	163500	388398090	2960	2960	2960	2960	0
132	20231124	163400	388398090	2960	2960	2960	2960	0
133	20231124	163300	388398090	2960	2960	2960	2960	0
134	20231124	163200	388398090	2960	2960	2960	2960	0
135	20231124	163100	388398090	2960	2960	2960	2960	0
136	20231124	163000	388398090	2960	2960	2960	2960	0
137	20231124	162900	388398090	2960	2960	2960	2960	0
138	20231124	162800	388398090	2960	2960	2960	2960	0
139	20231124	162700	388398090	2960	2960	2960	2960	0
140	20231124	162600	388398090	2960	2960	2960	2960	0
141	20231124	162500	388398090	2960	2960	2960	2960	0
142	20231124	162400	388398090	2960	2960	2960	2960	0
143	20231124	162300	388398090	2960	2960	2960	2960	0
144	20231124	162200	388398090	2960	2960	2960	2960	0
145	20231124	162100	388398090	2960	2960	2960	2960	0
146	20231124	162000	388398090	2960	2960	2960	2960	0
147	20231124	161900	388398090	2960	2960	2960	2960	0
148	20231124	161800	388398090	2960	2960	2960	2960	0
149	20231124	161700	388398090	2960	2960	2960	2960	0
150	20231124	161600	388398090	2960	2960	2960	2960	0
151	20231124	161500	388398090	2960	2960	2960	2960	0
152	20231124	161400	388398090	2960	2960	2960	2960	1197
153	20231124	161300	388398090	2960	2960	2960	2960	0
154	20231124	161200	388398090	2960	2960	2960	2960	0
155	20231124	161100	388398090	2960	2960	2960	2960	0
156	20231124	161000	388398090	2960	2960	2960	2960	0
157	20231124	160900	388398090	2960	2960	2960	2960	0
158	20231124	160800	388398090	2960	2960	2960	2960	0
159	20231124	160700	388398090	2960	2960	2960	2960	0
160	20231124	160600	388398090	2960	2960	2960	2960	0
161	20231124	160500	388398090	2960	2960	2960	2960	0
162	20231124	160400	388398090	2960	2960	2960	2960	0
163	20231124	160300	388398090	2960	2960	2960	2960	0
164	20231124	160200	388398090	2960	2960	2960	2960	0
165	20231124	160100	388398090	2960	2960	2960	2960	0
166	20231124	160000	388398090	2960	2960	2960	2960	0
167	20231124	155900	388398090	2960	2960	2960	2960	0
168	20231124	155800	388398090	2960	2960	2960	2960	0
169	20231124	155700	388398090	2960	2960	2960	2960	0
170	20231124	155600	388398090	2960	2960	2960	2960	0
171	20231124	155500	388398090	2960	2960	2960	2960	0
172	20231124	155400	388398090	2960	2960	2960	2960	0
173	20231124	155300	388398090	2960	2960	2960	2960	0
174	20231124	155200	388398090	2960	2960	2960	2960	0
175	20231124	155100	388398090	2960	2960	2960	2960	0
176	20231124	155000	388398090	2960	2960	2960	2960	0
177	20231124	154900	388398090	2960	2960	2960	2960	0
178	20231124	154800	388398090	2960	2960	2960	2960	0
179	20231124	154700	388398090	2960	2960	2960	2960	0
180	20231124	154600	388398090	2960	2960	2960	2960	0
181	20231124	154500	388398090	2960	2960	2960	2960	0
182	20231124	154400	388398090	2960	2960	2960	2960	1197
183	20231124	154300	388398090	2960	2960	2960	2960	0
184	20231124	154200	388398090	2960	2960	2960	2960	0
185	20231124	154100	388398090	2960	2960	2960	2960	0
186	20231124	154000	388398090	2960	2960	2960	2960	0
187	20231124	153900	388398090	2960	2960	2960	2960	0
188	20231124	153800	388398090	2960	2960	2960	2960	0
189	20231124	153700	388398090	2960	2960	2960	2960	0
190	20231124	153600	388398090	2960	2960	2960	2960	0
191	20231124	153500	388398090	2960	2960	2960	2960	0
192	20231124	153400	388398090	2960	2960	2960	2960	0
193	20231124	153300	388398090	2960	2960	2960	2960	0
194	20231124	153200	388398090	2960	2960	2960	2960	0
195	20231124	153100	388398090	2960	2960	2960	2960	0
196	20231124	153000	388398090	2960	2960	2960	2960	1197
197	20231124	152900	384854970	2960	2960	2960	2960	0
198	20231124	152800	384854970	2960	2960	2960	2960	0
199	20231124	152700	384854970	2960	2960	2960	2960	0
200	20231124	152600	384854970	2960	2960	2960	2960	0
201	20231124	152500	384854970	2960	2960	2960	2960	0
202	20231124	152400	384854970	2960	2960	2960	2960	0
203	20231124	152300	384854970	2960	2960	2960	2960	0
204	20231124	152200	384854970	2960	2960	2960	2960	0
205	20231124	152100	384854970	2960	2960	2960	2960	0
206	20231124	152000	384854970	2960	2960	2960	2960	0
207	20231124	151900	384854970	2960	2960	2960	2960	0
208	20231124	151800	384854970	2960	2960	2960	2960	1
209	20231124	151700	384852010	2960	2960	2960	2960	0
210	20231124	151600	384852010	2960	2960	2960	2960	0
211	20231124	151500	384852010	2960	2960	2960	2960	592
212	20231124	151400	383099690	2960	2960	2960	2960	1
213	20231124	151300	383096730	2960	2960	2960	2960	26
214	20231124	151200	383019770	2960	2970	2980	2960	1591
215	20231124	151100	378300005	2970	2970	2970	2970	745
216	20231124	151000	376087355	2975	2975	2975	2970	87
217	20231124	150900	375828555	2970	2970	2970	2970	24
218	20231124	150800	375757275	2975	2975	2975	2975	39
219	20231124	150700	375641250	2980	2980	2980	2980	0
220	20231124	150600	375641250	2980	2980	2980	2980	265
221	20231124	150500	374851550	2970	2975	2975	2970	28
222	20231124	150400	374768375	2975	2975	2975	2975	0
223	20231124	150300	374768375	2975	2975	2975	2975	100
224	20231124	150200	374470875	2975	2975	2975	2975	453
225	20231124	150100	373123200	2975	2975	2975	2975	11
226	20231124	150000	373090475	2970	2970	2970	2970	324
227	20231124	145900	372128195	2970	2970	2970	2970	17
228	20231124	145800	372077705	2970	2970	2970	2970	168
229	20231124	145700	371578745	2975	2975	2975	2975	1
230	20231124	145600	371575770	2970	2970	2970	2970	50
231	20231124	145500	371427270	2975	2975	2975	2975	0
232	20231124	145400	371427270	2975	2975	2975	2975	0
233	20231124	145300	371427270	2975	2975	2975	2975	5
234	20231124	145200	371412395	2975	2975	2975	2975	0
235	20231124	145100	371412395	2975	2975	2975	2975	0
236	20231124	145000	371412395	2975	2975	2975	2975	5
237	20231124	144900	371397520	2965	2965	2965	2965	1
238	20231124	144800	371394555	2975	2975	2975	2975	8
239	20231124	144700	371370755	2975	2975	2975	2975	2
240	20231124	144600	371364805	2970	2970	2970	2970	0
241	20231124	144500	371364805	2970	2970	2970	2970	0
242	20231124	144400	371364805	2970	2970	2970	2970	0
243	20231124	144300	371364805	2970	2970	2970	2970	0
244	20231124	144200	371364805	2970	2970	2970	2970	71
245	20231124	144100	371153935	2965	2965	2965	2965	0
246	20231124	144000	371153935	2965	2965	2965	2965	0
247	20231124	143900	371153935	2965	2965	2965	2965	0
248	20231124	143800	371153935	2965	2965	2965	2965	0
249	20231124	143700	371153935	2965	2965	2965	2965	1606
250	20231124	143600	366392145	2970	2970	2970	2970	152
251	20231124	143500	365940705	2970	2970	2970	2970	0
252	20231124	143400	365940705	2970	2970	2970	2970	0
253	20231124	143300	365940705	2970	2970	2970	2970	50
254	20231124	143200	365792205	2970	2970	2970	2970	20
255	20231124	143100	365732805	2965	2965	2965	2965	0
256	20231124	143000	365732805	2965	2965	2965	2965	0
257	20231124	142900	365732805	2965	2965	2965	2965	0
258	20231124	142800	365732805	2965	2965	2965	2965	400
259	20231124	142700	364546805	2965	2965	2965	2965	2
260	20231124	142600	364540875	2965	2965	2965	2965	50
261	20231124	142500	364392625	2965	2965	2965	2965	0
262	20231124	142400	364392625	2965	2965	2965	2965	0
263	20231124	142300	364392625	2965	2965	2965	2965	10
264	20231124	142200	364362975	2960	2960	2960	2960	0
265	20231124	142100	364362975	2960	2960	2960	2960	0
266	20231124	142000	364362975	2960	2960	2960	2960	0
267	20231124	141900	364362975	2960	2965	2965	2960	88
268	20231124	141800	364102280	2965	2965	2965	2965	39
269	20231124	141700	363986645	2965	2965	2965	2965	0
270	20231124	141600	363986645	2965	2965	2965	2965	50
271	20231124	141500	363838395	2965	2965	2965	2965	2
272	20231124	141400	363832465	2975	2975	2975	2975	100
273	20231124	141300	363534965	2975	2975	2975	2975	178
274	20231124	141200	363005415	2965	2965	2965	2965	0
275	20231124	141100	363005415	2965	2965	2965	2965	0
276	20231124	141000	363005415	2965	2965	2965	2965	0
277	20231124	140900	363005415	2965	2965	2965	2965	131
278	20231124	140800	362617000	2970	2970	2970	2970	0
279	20231124	140700	362617000	2970	2970	2970	2970	0
280	20231124	140600	362617000	2970	2970	2970	2970	604
281	20231124	140500	360823120	2970	2970	2970	2970	0
282	20231124	140400	360823120	2970	2970	2970	2970	42
283	20231124	140300	360698380	2965	2970	2970	2965	2585
284	20231124	140200	353021025	2975	2975	2975	2975	0
285	20231124	140100	353021025	2975	2975	2975	2975	618
286	20231124	140000	351182475	2975	2980	2980	2975	128
287	20231124	135900	350801110	2980	2980	2980	2980	0
288	20231124	135800	350801110	2980	2980	2980	2980	0
289	20231124	135700	350801110	2980	2980	2980	2980	211
290	20231124	135600	350172330	2980	2980	2980	2980	0
291	20231124	135500	350172330	2980	2980	2980	2980	5
292	20231124	135400	350157430	2980	2985	2985	2980	6
293	20231124	135300	350139540	2985	2985	2985	2985	1
294	20231124	135200	350136555	2980	2980	2980	2980	150
295	20231124	135100	349689555	2980	2980	2980	2980	18
296	20231124	135000	349635915	2985	2985	2985	2985	70
297	20231124	134900	349426965	2985	2985	2985	2985	0
298	20231124	134800	349426965	2985	2985	2985	2985	47
299	20231124	134700	349286670	2985	2985	2985	2985	0
300	20231124	134600	349286670	2985	2985	2985	2985	300
301	20231124	134500	348391170	2985	2985	2985	2985	0
302	20231124	134400	348391170	2985	2985	2985	2985	0
303	20231124	134300	348391170	2985	2985	2985	2985	0
304	20231124	134200	348391170	2985	2980	2985	2980	1002
305	20231124	134100	345401705	2975	2975	2975	2975	10
306	20231124	134000	345371955	2985	2985	2985	2985	0
307	20231124	133900	345371955	2985	2975	2985	2975	21
308	20231124	133800	345309470	2975	2975	2975	2975	0
309	20231124	133700	345309470	2975	2980	2985	2975	2145
310	20231124	133600	338920570	2985	2985	2985	2985	200
311	20231124	133500	338323570	2980	2980	2980	2980	34
312	20231124	133400	338222250	2980	2985	2985	2980	508
313	20231124	133300	336708370	2985	2985	2985	2985	0
314	20231124	133200	336708370	2985	2980	2985	2980	2
315	20231124	133100	336702405	2980	2980	2980	2980	71
316	20231124	133000	336490825	2980	2980	2980	2980	30
317	20231124	132900	336401425	2985	2985	2985	2985	0
318	20231124	132800	336401425	2985	2985	2985	2985	0
319	20231124	132700	336401425	2985	2985	2985	2985	0
320	20231124	132600	336401425	2985	2985	2985	2985	4172
321	20231124	132500	323948005	2985	2985	2985	2985	110
322	20231124	132400	323619655	2985	2985	2985	2985	483
323	20231124	132300	322177900	2985	2985	2985	2985	323
324	20231124	132200	321213745	2985	2985	2985	2985	2
325	20231124	132100	321207775	2985	2985	2985	2985	0
326	20231124	132000	321207775	2985	2985	2985	2985	346
327	20231124	131900	320174965	2975	2975	2975	2975	2
328	20231124	131800	320169015	2985	2980	2985	2980	96
329	20231124	131700	319882505	2985	2985	2985	2985	0
330	20231124	131600	319882505	2985	2985	2985	2985	0
331	20231124	131500	319882505	2985	2975	2985	2975	2484
332	20231124	131400	312468805	2985	2985	2985	2985	300
333	20231124	131300	311573305	2985	2985	2985	2985	0
334	20231124	131200	311573305	2985	2985	2985	2985	0
335	20231124	131100	311573305	2985	2985	2985	2985	0
336	20231124	131000	311573305	2985	2985	2985	2985	0
337	20231124	130900	311573305	2985	2985	2985	2985	0
338	20231124	130800	311573305	2985	2985	2985	2985	149
339	20231124	130700	311128540	2985	2985	2985	2985	931
340	20231124	130600	308349505	2985	2985	2985	2985	1050
341	20231124	130500	305215255	2985	2985	2985	2985	100
342	20231124	130400	304916755	2985	2985	2985	2985	0
343	20231124	130300	304916755	2985	2985	2985	2985	3
344	20231124	130200	304907800	2985	2985	2985	2985	0
345	20231124	130100	304907800	2985	2985	2985	2985	0
346	20231124	130000	304907800	2985	2985	2985	2985	0
347	20231124	125900	304907800	2985	2985	2985	2985	0
348	20231124	125800	304907800	2985	2985	2985	2985	0
349	20231124	125700	304907800	2985	2985	2985	2985	2
350	20231124	125600	304901830	2995	2985	2995	2985	133
351	20231124	125500	304503995	2990	2985	2990	2980	911
352	20231124	125400	301782995	2980	2980	2985	2980	32
353	20231124	125300	301687485	2985	2975	2985	2975	3617
354	20231124	125200	290923975	2975	2975	2975	2975	1
355	20231124	125100	290921000	2970	2970	2970	2970	2
356	20231124	125000	290915060	2980	2975	2980	2975	2
357	20231124	124900	290909105	2975	2975	2975	2975	0
358	20231124	124800	290909105	2975	2975	2975	2975	0
359	20231124	124700	290909105	2975	2975	2975	2975	480
360	20231124	124600	289481105	2970	2970	2970	2970	0
361	20231124	124500	289481105	2970	2970	2970	2970	2
362	20231124	124400	289475165	2970	2970	2970	2970	0
363	20231124	124300	289475165	2970	2970	2970	2970	0
364	20231124	124200	289475165	2970	2970	2970	2970	0
365	20231124	124100	289475165	2970	2970	2970	2970	0
366	20231124	124000	289475165	2970	2970	2970	2970	0
367	20231124	123900	289475165	2970	2970	2970	2970	300
368	20231124	123800	288584165	2970	2970	2970	2970	623
369	20231124	123700	286733855	2970	2970	2970	2970	0
370	20231124	123600	286733855	2970	2975	2975	2970	5178
371	20231124	123500	271345625	2980	2980	2980	2980	100
372	20231124	123400	271047625	2980	2980	2980	2980	200
373	20231124	123300	270451625	2980	2980	2980	2980	20
374	20231124	123200	270392025	2980	2980	2980	2980	10
375	20231124	123100	270362225	2975	2975	2975	2975	67
376	20231124	123000	270162900	2975	2975	2975	2975	2
377	20231124	122900	270156950	2975	2975	2975	2975	0
378	20231124	122800	270156950	2975	2975	2975	2975	0
379	20231124	122700	270156950	2975	2975	2975	2975	0
380	20231124	122600	270156950	2975	2975	2975	2975	0
381	20231124	122500	270156950	2975	2975	2975	2975	4
382	20231124	122400	270145050	2975	2975	2975	2975	22
383	20231124	122300	270079600	2975	2990	2990	2970	3689
384	20231124	122200	259104765	2995	2990	2995	2990	2740
385	20231124	122100	250899285	2990	2990	2990	2990	533
386	20231124	122000	249305615	2990	2975	2990	2975	9594
387	20231124	121900	220716080	2970	2970	2970	2970	0
388	20231124	121800	220716080	2970	2970	2970	2970	1
389	20231124	121700	220713110	2960	2960	2960	2960	0
390	20231124	121600	220713110	2960	2960	2960	2960	0
391	20231124	121500	220713110	2960	2960	2960	2960	0
392	20231124	121400	220713110	2960	2960	2960	2960	0
393	20231124	121300	220713110	2960	2960	2960	2960	555
394	20231124	121200	219070310	2960	2960	2960	2960	0
395	20231124	121100	219070310	2960	2960	2960	2960	0
396	20231124	121000	219070310	2960	2960	2960	2960	0
397	20231124	120900	219070310	2960	2960	2960	2960	0
398	20231124	120800	219070310	2960	2965	2965	2960	177
399	20231124	120700	218545960	2970	2970	2970	2970	302
400	20231124	120600	217649020	2960	2960	2960	2960	0
401	20231124	120500	217649020	2960	2960	2960	2960	0
402	20231124	120400	217649020	2960	2965	2965	2960	185
403	20231124	120300	217101255	2970	2970	2970	2970	0
404	20231124	120200	217101255	2970	2970	2970	2970	0
405	20231124	120100	217101255	2970	2970	2970	2970	50
406	20231124	120000	216952755	2970	2970	2970	2970	0
407	20231124	115900	216952755	2970	2970	2970	2970	1
408	20231124	115800	216949785	2970	2970	2970	2970	0
409	20231124	115700	216949785	2970	2970	2970	2970	0
410	20231124	115600	216949785	2970	2970	2970	2970	1
411	20231124	115500	216946815	2970	2970	2970	2970	263
412	20231124	115400	216165705	2970	2970	2970	2970	8
413	20231124	115300	216141945	2970	2970	2970	2970	0
414	20231124	115200	216141945	2970	2970	2970	2965	13
415	20231124	115100	216103340	2970	2970	2970	2970	0
416	20231124	115000	216103340	2970	2970	2970	2970	0
417	20231124	114900	216103340	2970	2970	2970	2970	0
418	20231124	114800	216103340	2970	2970	2970	2970	0
419	20231124	114700	216103340	2970	2970	2970	2970	259
420	20231124	114600	215334110	2970	2970	2970	2970	101
421	20231124	114500	215034140	2960	2960	2960	2960	0
422	20231124	114400	215034140	2960	2960	2960	2960	0
423	20231124	114300	215034140	2960	2960	2960	2960	0
424	20231124	114200	215034140	2960	2960	2960	2960	92
425	20231124	114100	214761820	2970	2970	2970	2970	690
426	20231124	114000	212712520	2970	2970	2970	2970	1
427	20231124	113900	212709550	2965	2965	2965	2965	0
428	20231124	113800	212709550	2965	2965	2965	2965	55
429	20231124	113700	212546475	2960	2960	2960	2960	5
430	20231124	113600	212531675	2960	2960	2960	2960	29
431	20231124	113500	212445835	2960	2960	2960	2960	0
432	20231124	113400	212445835	2960	2960	2960	2960	50
433	20231124	113300	212297835	2960	2960	2960	2960	0
434	20231124	113200	212297835	2960	2960	2960	2960	0
435	20231124	113100	212297835	2960	2960	2960	2960	130
436	20231124	113000	211913035	2960	2960	2960	2960	0
437	20231124	112900	211913035	2960	2960	2960	2960	0
438	20231124	112800	211913035	2960	2960	2960	2960	0
439	20231124	112700	211913035	2960	2965	2965	2960	200
440	20231124	112600	211320040	2960	2960	2960	2960	1
441	20231124	112500	211317080	2965	2965	2965	2965	0
442	20231124	112400	211317080	2965	2965	2965	2965	0
443	20231124	112300	211317080	2965	2965	2965	2965	320
444	20231124	112200	210368280	2965	2965	2965	2965	10
445	20231124	112100	210338630	2965	2960	2965	2960	213
446	20231124	112000	209707340	2965	2965	2965	2965	1
447	20231124	111900	209704375	2970	2970	2970	2970	0
448	20231124	111800	209704375	2970	2970	2970	2970	5
449	20231124	111700	209689525	2955	2955	2955	2955	0
450	20231124	111600	209689525	2955	2955	2955	2955	0
451	20231124	111500	209689525	2955	2960	2960	2955	90
452	20231124	111400	209423560	2960	2960	2960	2960	0
453	20231124	111300	209423560	2960	2960	2960	2960	0
454	20231124	111200	209423560	2960	2960	2960	2960	126
455	20231124	111100	209050600	2955	2955	2955	2955	0
456	20231124	111000	209050600	2955	2955	2955	2955	0
457	20231124	110900	209050600	2955	2955	2955	2955	0
458	20231124	110800	209050600	2955	2955	2955	2955	1027
459	20231124	110700	206015815	2960	2965	2965	2960	1716
460	20231124	110600	200932875	2970	2975	2975	2970	302
461	20231124	110500	200034925	2975	2975	2975	2975	0
462	20231124	110400	200034925	2975	2975	2975	2975	98
463	20231124	110300	199743375	2965	2965	2965	2965	50
464	20231124	110200	199595125	2975	2975	2975	2975	0
465	20231124	110100	199595125	2975	2975	2975	2975	10
466	20231124	110000	199565375	2975	2970	2975	2970	554
467	20231124	105900	197917725	2975	2975	2975	2975	146
468	20231124	105800	197483375	2975	2975	2975	2975	0
469	20231124	105700	197483375	2975	2970	2975	2970	1517
470	20231124	105600	192970665	2965	2965	2965	2965	0
471	20231124	105500	192970665	2965	2965	2965	2965	50
472	20231124	105400	192822415	2965	2965	2965	2965	0
473	20231124	105300	192822415	2965	2965	2965	2965	0
474	20231124	105200	192822415	2965	2965	2965	2965	0
475	20231124	105100	192822415	2965	2965	2965	2965	0
476	20231124	105000	192822415	2965	2965	2965	2965	2
477	20231124	104900	192816485	2975	2965	2975	2965	20
478	20231124	104800	192757005	2975	2975	2975	2975	40
479	20231124	104700	192638005	2975	2975	2975	2975	6
480	20231124	104600	192620155	2975	2975	2975	2975	0
481	20231124	104500	192620155	2975	2975	2975	2975	540
482	20231124	104400	191013655	2975	2975	2975	2975	1655
483	20231124	104300	186090030	2970	2965	2970	2965	774
484	20231124	104200	183791290	2970	2970	2970	2970	545
485	20231124	104100	182172640	2970	2975	2975	2970	7
486	20231124	104000	182151820	2965	2970	2970	2965	60
487	20231124	103900	181973670	2965	2965	2980	2965	5973
488	20231124	103800	164229675	2965	2965	2965	2965	0
489	20231124	103700	164229675	2965	2965	2970	2965	2023
490	20231124	103600	158231310	2965	2965	2965	2965	0
491	20231124	103500	158231310	2965	2960	2965	2960	2519
492	20231124	103400	150770935	2955	2950	2955	2950	109
493	20231124	103300	150449340	2950	2955	2955	2950	151
494	20231124	103200	150003435	2955	2960	2960	2955	62
495	20231124	103100	149820215	2960	2960	2960	2960	11
496	20231124	103000	149787655	2960	2960	2960	2960	40
497	20231124	102900	149669255	2965	2965	2965	2965	133
498	20231124	102800	149274910	2965	2965	2965	2965	0
499	20231124	102700	149274910	2965	2965	2965	2965	0
500	20231124	102600	149274910	2965	2950	2965	2950	5729
501	20231124	102500	132330010	2950	2950	2950	2950	0
502	20231124	102400	132330010	2950	2950	2950	2950	175
503	20231124	102300	131813760	2950	2950	2950	2950	0
504	20231124	102200	131813760	2950	2950	2950	2950	0
505	20231124	102100	131813760	2950	2950	2950	2950	10
506	20231124	102000	131784260	2950	2950	2950	2950	15
507	20231124	101900	131740010	2950	2950	2950	2950	1022
508	20231124	101800	128725110	2950	2950	2950	2950	45
509	20231124	101700	128592360	2950	2950	2950	2950	223
510	20231124	101600	127934510	2945	2950	2950	2945	2142
511	20231124	101500	121620215	2960	2960	2960	2960	0
512	20231124	101400	121620215	2960	2960	2960	2960	0
513	20231124	101300	121620215	2960	2960	2960	2960	1
514	20231124	101200	121617255	2960	2960	2960	2960	0
515	20231124	101100	121617255	2960	2960	2960	2960	35
516	20231124	101000	121513655	2965	2965	2965	2965	0
517	20231124	100900	121513655	2965	2955	2965	2955	2924
518	20231124	100800	112852300	2955	2955	2955	2955	0
519	20231124	100700	112852300	2955	2955	2955	2955	1
520	20231124	100600	112849345	2940	2940	2940	2940	10
521	20231124	100500	112819945	2940	2940	2940	2940	2
522	20231124	100400	112814065	2940	2940	2940	2940	0
523	20231124	100300	112814065	2940	2940	2940	2940	1
524	20231124	100200	112811125	2940	2940	2940	2940	202
525	20231124	100100	112217245	2955	2950	2955	2950	17
526	20231124	100000	112167030	2935	2935	2935	2935	0
527	20231124	095900	112167030	2935	2935	2935	2935	0
528	20231124	095800	112167030	2935	2935	2935	2935	0
529	20231124	095700	112167030	2935	2945	2945	2935	338
530	20231124	095600	111174140	2950	2950	2950	2950	52
531	20231124	095500	111020740	2950	2950	2950	2950	0
532	20231124	095400	111020740	2950	2950	2950	2950	6
533	20231124	095300	111003040	2950	2950	2950	2950	0
534	20231124	095200	111003040	2950	2950	2950	2950	1000
535	20231124	095100	108053040	2950	2960	2960	2950	17
536	20231124	095000	108002730	2950	2950	2950	2950	1
537	20231124	094900	107999780	2965	2965	2965	2965	733
538	20231124	094800	105826435	2965	2960	2965	2960	2500
539	20231124	094700	98415015	2950	2950	2950	2950	10
540	20231124	094600	98385515	2965	2950	2965	2950	5198
541	20231124	094500	83006190	2950	2950	2950	2950	10
542	20231124	094400	82976690	2950	2950	2950	2950	1
543	20231124	094300	82973740	2945	2945	2945	2945	0
544	20231124	094200	82973740	2945	2945	2945	2945	0
545	20231124	094100	82973740	2945	2945	2945	2945	0
546	20231124	094000	82973740	2945	2945	2945	2945	3
547	20231124	093900	82964905	2950	2950	2950	2950	1
548	20231124	093800	82961955	2945	2945	2945	2945	0
549	20231124	093700	82961955	2945	2945	2945	2945	0
550	20231124	093600	82961955	2945	2945	2945	2945	0
551	20231124	093500	82961955	2945	2950	2955	2945	12
552	20231124	093400	82926555	2950	2955	2955	2950	2
553	20231124	093300	82920650	2950	2950	2950	2950	173
554	20231124	093200	82410300	2950	2950	2950	2950	1463
555	20231124	093100	78094450	2945	2945	2945	2945	1
556	20231124	093000	78091505	2940	2940	2940	2940	0
557	20231124	092900	78091505	2940	2945	2950	2940	1306
558	20231124	092800	74239745	2940	2940	2940	2940	1
559	20231124	092700	74236805	2950	2945	2950	2945	5
560	20231124	092600	74222060	2950	2950	2950	2950	0
561	20231124	092500	74222060	2950	2945	2950	2945	1017
562	20231124	092400	71222775	2940	2940	2940	2940	0
563	20231124	092300	71222775	2940	2945	2945	2935	833
564	20231124	092200	68773645	2945	2945	2945	2945	200
565	20231124	092100	68184645	2940	2940	2940	2940	6
566	20231124	092000	68167005	2945	2945	2945	2945	29
567	20231124	091900	68081600	2945	2950	2950	2945	154
568	20231124	091800	67628065	2950	2940	2955	2940	1119
569	20231124	091700	64325330	2940	2940	2940	2940	2
570	20231124	091600	64319450	2940	2940	2940	2940	274
571	20231124	091500	63513890	2940	2945	2945	2940	200
572	20231124	091400	62925000	2945	2945	2945	2945	209
573	20231124	091300	62309495	2945	2945	2945	2945	1042
574	20231124	091200	59240805	2945	2950	2950	2945	1004
575	20231124	091100	56284005	2950	2945	2950	2945	260
576	20231124	091000	55517500	2950	2940	2955	2940	4784
577	20231124	090900	41389810	2945	2945	2945	2945	886
578	20231124	090800	38780540	2940	2940	2940	2940	701
579	20231124	090700	36719600	2945	2945	2945	2940	633
580	20231124	090600	34857915	2945	2945	2955	2945	1259
581	20231124	090500	31146590	2945	2945	2950	2940	1437
582	20231124	090400	26912720	2940	2930	2940	2930	1469
583	20231124	090300	22598220	2930	2930	2940	2930	3176
584	20231124	090200	13274895	2930	2920	2930	2920	499
585	20231124	090100	11814175	2905	2910	2910	2905	117
586	20231124	090000	11474275	2905	2910	2920	2900	3949