KissMeData/003080/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	183800	309680215	2980	2980	2980	2980	2420
3	20231116	183700	309680215	2980	2980	2980	2980	0
4	20231116	183600	309680215	2980	2980	2980	2980	0
5	20231116	183500	309680215	2980	2980	2980	2980	0
6	20231116	183400	309680215	2980	2980	2980	2980	0
7	20231116	183300	309680215	2980	2980	2980	2980	0
8	20231116	183200	309680215	2980	2980	2980	2980	0
9	20231116	183100	309680215	2980	2980	2980	2980	0
10	20231116	183000	309680215	2980	2980	2980	2980	0
11	20231116	182900	309680215	2980	2980	2980	2980	0
12	20231116	182800	309680215	2980	2980	2980	2980	0
13	20231116	182700	309680215	2980	2980	2980	2980	0
14	20231116	182600	309680215	2980	2980	2980	2980	0
15	20231116	182500	309680215	2980	2980	2980	2980	0
16	20231116	182400	309680215	2980	2980	2980	2980	0
17	20231116	182300	309680215	2980	2980	2980	2980	0
18	20231116	182200	309680215	2980	2980	2980	2980	0
19	20231116	182100	309680215	2980	2980	2980	2980	0
20	20231116	182000	309680215	2980	2980	2980	2980	0
21	20231116	181900	309680215	2980	2980	2980	2980	0
22	20231116	181800	309680215	2980	2980	2980	2980	0
23	20231116	181700	309680215	2980	2980	2980	2980	0
24	20231116	181600	309680215	2980	2980	2980	2980	0
25	20231116	181500	309680215	2980	2980	2980	2980	0
26	20231116	181400	309680215	2980	2980	2980	2980	0
27	20231116	181300	309680215	2980	2980	2980	2980	0
28	20231116	181200	309680215	2980	2980	2980	2980	0
29	20231116	181100	309680215	2980	2980	2980	2980	0
30	20231116	181000	309680215	2980	2980	2980	2980	0
31	20231116	180900	309680215	2980	2980	2980	2980	0
32	20231116	180800	309680215	2980	2980	2980	2980	2420
33	20231116	180700	309680215	2980	2980	2980	2980	0
34	20231116	180600	309680215	2980	2980	2980	2980	0
35	20231116	180500	309680215	2980	2980	2980	2980	0
36	20231116	180400	309680215	2980	2980	2980	2980	0
37	20231116	180300	309680215	2980	2980	2980	2980	0
38	20231116	180200	309680215	2980	2980	2980	2980	0
39	20231116	180100	309680215	2980	2980	2980	2980	0
40	20231116	180000	309680215	2980	2980	2980	2980	0
41	20231116	175900	309680215	2980	2980	2980	2980	0
42	20231116	175800	309680215	2980	2980	2980	2980	0
43	20231116	175700	309680215	2980	2980	2980	2980	0
44	20231116	175600	309680215	2980	2980	2980	2980	0
45	20231116	175500	309680215	2980	2980	2980	2980	0
46	20231116	175400	309680215	2980	2980	2980	2980	0
47	20231116	175300	309680215	2980	2980	2980	2980	0
48	20231116	175200	309680215	2980	2980	2980	2980	0
49	20231116	175100	309680215	2980	2980	2980	2980	0
50	20231116	175000	309680215	2980	2980	2980	2980	0
51	20231116	174900	309680215	2980	2980	2980	2980	0
52	20231116	174800	309680215	2980	2980	2980	2980	0
53	20231116	174700	309680215	2980	2980	2980	2980	0
54	20231116	174600	309680215	2980	2980	2980	2980	0
55	20231116	174500	309680215	2980	2980	2980	2980	0
56	20231116	174400	309680215	2980	2980	2980	2980	0
57	20231116	174300	309680215	2980	2980	2980	2980	0
58	20231116	174200	309680215	2980	2980	2980	2980	0
59	20231116	174100	309680215	2980	2980	2980	2980	0
60	20231116	174000	309680215	2980	2980	2980	2980	0
61	20231116	173900	309680215	2980	2980	2980	2980	0
62	20231116	173800	309680215	2980	2980	2980	2980	2420
63	20231116	173700	309680215	2980	2980	2980	2980	0
64	20231116	173600	309680215	2980	2980	2980	2980	0
65	20231116	173500	309680215	2980	2980	2980	2980	0
66	20231116	173400	309680215	2980	2980	2980	2980	0
67	20231116	173300	309680215	2980	2980	2980	2980	0
68	20231116	173200	309680215	2980	2980	2980	2980	0
69	20231116	173100	309680215	2980	2980	2980	2980	0
70	20231116	173000	309680215	2980	2980	2980	2980	0
71	20231116	172900	309680215	2980	2980	2980	2980	0
72	20231116	172800	309680215	2980	2980	2980	2980	0
73	20231116	172700	309680215	2980	2980	2980	2980	0
74	20231116	172600	309680215	2980	2980	2980	2980	0
75	20231116	172500	309680215	2980	2980	2980	2980	0
76	20231116	172400	309680215	2980	2980	2980	2980	0
77	20231116	172300	309680215	2980	2980	2980	2980	0
78	20231116	172200	309680215	2980	2980	2980	2980	0
79	20231116	172100	309680215	2980	2980	2980	2980	0
80	20231116	172000	309680215	2980	2980	2980	2980	0
81	20231116	171900	309680215	2980	2980	2980	2980	0
82	20231116	171800	309680215	2980	2980	2980	2980	0
83	20231116	171700	309680215	2980	2980	2980	2980	0
84	20231116	171600	309680215	2980	2980	2980	2980	0
85	20231116	171500	309680215	2980	2980	2980	2980	0
86	20231116	171400	309680215	2980	2980	2980	2980	0
87	20231116	171300	309680215	2980	2980	2980	2980	0
88	20231116	171200	309680215	2980	2980	2980	2980	0
89	20231116	171100	309680215	2980	2980	2980	2980	0
90	20231116	171000	309680215	2980	2980	2980	2980	0
91	20231116	170900	309680215	2980	2980	2980	2980	0
92	20231116	170800	309680215	2980	2980	2980	2980	2420
93	20231116	170700	309680215	2980	2980	2980	2980	0
94	20231116	170600	309680215	2980	2980	2980	2980	0
95	20231116	170500	309680215	2980	2980	2980	2980	0
96	20231116	170400	309680215	2980	2980	2980	2980	0
97	20231116	170300	309680215	2980	2980	2980	2980	0
98	20231116	170200	309680215	2980	2980	2980	2980	0
99	20231116	170100	309680215	2980	2980	2980	2980	0
100	20231116	170000	309680215	2980	2980	2980	2980	0
101	20231116	165900	309680215	2980	2980	2980	2980	0
102	20231116	165800	309680215	2980	2980	2980	2980	0
103	20231116	165700	309680215	2980	2980	2980	2980	0
104	20231116	165600	309680215	2980	2980	2980	2980	0
105	20231116	165500	309680215	2980	2980	2980	2980	0
106	20231116	165400	309680215	2980	2980	2980	2980	0
107	20231116	165300	309680215	2980	2980	2980	2980	0
108	20231116	165200	309680215	2980	2980	2980	2980	0
109	20231116	165100	309680215	2980	2980	2980	2980	0
110	20231116	165000	309680215	2980	2980	2980	2980	0
111	20231116	164900	309680215	2980	2980	2980	2980	0
112	20231116	164800	309680215	2980	2980	2980	2980	0
113	20231116	164700	309680215	2980	2980	2980	2980	0
114	20231116	164600	309680215	2980	2980	2980	2980	0
115	20231116	164500	309680215	2980	2980	2980	2980	0
116	20231116	164400	309680215	2980	2980	2980	2980	0
117	20231116	164300	309680215	2980	2980	2980	2980	0
118	20231116	164200	309680215	2980	2980	2980	2980	0
119	20231116	164100	309680215	2980	2980	2980	2980	0
120	20231116	164000	309680215	2980	2980	2980	2980	0
121	20231116	163900	309680215	2980	2980	2980	2980	0
122	20231116	163800	309680215	2980	2980	2980	2980	2420
123	20231116	163700	309680215	2980	2980	2980	2980	0
124	20231116	163600	309680215	2980	2980	2980	2980	0
125	20231116	163500	309680215	2980	2980	2980	2980	0
126	20231116	163400	309680215	2980	2980	2980	2980	0
127	20231116	163300	309680215	2980	2980	2980	2980	0
128	20231116	163200	309680215	2980	2980	2980	2980	0
129	20231116	163100	309680215	2980	2980	2980	2980	0
130	20231116	163000	309680215	2980	2980	2980	2980	2420
131	20231116	162900	302468615	2975	2975	2975	2975	0
132	20231116	162800	302468615	2975	2975	2975	2975	0
133	20231116	162700	302468615	2975	2975	2975	2975	0
134	20231116	162600	302468615	2975	2975	2975	2975	0
135	20231116	162500	302468615	2975	2975	2975	2975	0
136	20231116	162400	302468615	2975	2975	2975	2975	0
137	20231116	162300	302468615	2975	2975	2975	2975	0
138	20231116	162200	302468615	2975	2975	2975	2975	0
139	20231116	162100	302468615	2975	2975	2975	2975	0
140	20231116	162000	302468615	2975	2975	2975	2975	0
141	20231116	161900	302468615	2975	2975	2980	2975	365
142	20231116	161800	301381900	2975	2970	2975	2970	434
143	20231116	161700	300091135	2970	2970	2970	2970	104
144	20231116	161600	299782255	2975	2975	2975	2975	0
145	20231116	161500	299782255	2975	2975	2975	2975	41
146	20231116	161400	299660280	2975	2975	2975	2975	0
147	20231116	161300	299660280	2975	2975	2975	2975	0
148	20231116	161200	299660280	2975	2975	2975	2975	0
149	20231116	161100	299660280	2975	2975	2975	2975	1
150	20231116	161000	299657305	2975	2975	2975	2975	10
151	20231116	160900	299627555	2975	2975	2975	2975	0
152	20231116	160800	299627555	2975	2975	2975	2975	100
153	20231116	160700	299330055	2975	2975	2975	2975	0
154	20231116	160600	299330055	2975	2975	2975	2975	0
155	20231116	160500	299330055	2975	2975	2975	2975	0
156	20231116	160400	299330055	2975	2975	2975	2975	32
157	20231116	160300	299234855	2975	2975	2975	2975	0
158	20231116	160200	299234855	2975	2975	2975	2975	21
159	20231116	160100	299172380	2975	2975	2975	2975	10
160	20231116	160000	299142630	2975	2975	2975	2975	0
161	20231116	155900	299142630	2975	2975	2975	2975	0
162	20231116	155800	299142630	2975	2975	2975	2975	0
163	20231116	155700	299142630	2975	2975	2975	2975	34
164	20231116	155600	299041480	2975	2975	2975	2975	0
165	20231116	155500	299041480	2975	2975	2975	2975	1
166	20231116	155400	299038505	2980	2980	2980	2980	0
167	20231116	155300	299038505	2980	2980	2980	2980	0
168	20231116	155200	299038505	2980	2980	2980	2980	0
169	20231116	155100	299038505	2980	2980	2980	2980	0
170	20231116	155000	299038505	2980	2980	2980	2980	1
171	20231116	154900	299035525	2980	2980	2980	2980	0
172	20231116	154800	299035525	2980	2980	2980	2980	0
173	20231116	154700	299035525	2980	2980	2980	2980	0
174	20231116	154600	299035525	2980	2980	2980	2980	130
175	20231116	154500	298648125	2980	2975	2980	2975	500
176	20231116	154400	297158970	2960	2960	2960	2960	0
177	20231116	154300	297158970	2960	2960	2960	2960	127
178	20231116	154200	296783050	2955	2955	2955	2955	0
179	20231116	154100	296783050	2955	2955	2955	2955	0
180	20231116	154000	296783050	2955	2955	2955	2955	0
181	20231116	153900	296783050	2955	2955	2955	2955	0
182	20231116	153800	296783050	2955	2955	2955	2955	0
183	20231116	153700	296783050	2955	2960	2960	2955	110
184	20231116	153600	296457880	2975	2975	2975	2975	0
185	20231116	153500	296457880	2975	2975	2975	2975	20
186	20231116	153400	296398380	2975	2975	2975	2975	0
187	20231116	153300	296398380	2975	2975	2975	2975	0
188	20231116	153200	296398380	2975	2975	2975	2975	0
189	20231116	153100	296398380	2975	2975	2975	2975	0
190	20231116	153000	296398380	2975	2975	2975	2975	0
191	20231116	152900	296398380	2975	2975	2975	2975	50
192	20231116	152800	296249630	2975	2975	2975	2975	0
193	20231116	152700	296249630	2975	2975	2975	2975	67
194	20231116	152600	296050305	2955	2960	2960	2955	210
195	20231116	152500	295429095	2975	2975	2975	2975	0
196	20231116	152400	295429095	2975	2975	2975	2975	10
197	20231116	152300	295399345	2975	2975	2975	2975	0
198	20231116	152200	295399345	2975	2975	2975	2975	0
199	20231116	152100	295399345	2975	2975	2975	2975	0
200	20231116	152000	295399345	2975	2965	2975	2965	1405
201	20231116	151900	291227760	2965	2960	2965	2960	20
202	20231116	151800	291168490	2955	2955	2955	2950	171
203	20231116	151700	290663590	2960	2960	2965	2960	551
204	20231116	151600	289032485	2965	2965	2965	2965	834
205	20231116	151500	286559675	2965	2965	2965	2965	152
206	20231116	151400	286108995	2965	2950	2965	2950	2
207	20231116	151300	286103080	2950	2950	2950	2950	0
208	20231116	151200	286103080	2950	2950	2950	2950	5
209	20231116	151100	286088330	2950	2945	2950	2945	71
210	20231116	151000	285878885	2945	2955	2955	2945	6549
211	20231116	150900	266559495	2955	2955	2955	2955	42
212	20231116	150800	266435385	2955	2955	2955	2955	16
213	20231116	150700	266388105	2955	2955	2955	2955	1818
214	20231116	150600	261015915	2955	2960	2960	2955	797
215	20231116	150500	258658225	2960	2960	2960	2960	0
216	20231116	150400	258658225	2960	2960	2960	2960	537
217	20231116	150300	257068705	2960	2960	2960	2960	1
218	20231116	150200	257065745	2965	2965	2965	2965	0
219	20231116	150100	257065745	2965	2965	2965	2965	0
220	20231116	150000	257065745	2965	2965	2965	2965	0
221	20231116	145900	257065745	2965	2965	2965	2965	14
222	20231116	145800	257024235	2955	2955	2955	2955	1
223	20231116	145700	257021280	2955	2955	2955	2955	0
224	20231116	145600	257021280	2955	2955	2955	2955	0
225	20231116	145500	257021280	2955	2955	2955	2955	0
226	20231116	145400	257021280	2955	2955	2955	2955	3
227	20231116	145300	257012415	2955	2955	2955	2955	200
228	20231116	145200	256421415	2955	2955	2955	2955	0
229	20231116	145100	256421415	2955	2955	2955	2955	1296
230	20231116	145000	252591735	2955	2955	2955	2955	0
231	20231116	144900	252591735	2955	2955	2955	2955	1126
232	20231116	144800	249264405	2955	2960	2960	2955	1898
233	20231116	144700	243653210	2965	2965	2965	2965	0
234	20231116	144600	243653210	2965	2960	2965	2960	105
235	20231116	144500	243342385	2965	2965	2965	2965	105
236	20231116	144400	243031060	2965	2965	2965	2965	395
237	20231116	144300	241859885	2965	2970	2970	2965	6
238	20231116	144200	241842090	2970	2970	2970	2970	0
239	20231116	144100	241842090	2970	2970	2970	2970	309
240	20231116	144000	240924360	2970	2970	2970	2970	0
241	20231116	143900	240924360	2970	2970	2970	2970	741
242	20231116	143800	238723590	2960	2965	2965	2960	201
243	20231116	143700	238128280	2960	2960	2960	2960	0
244	20231116	143600	238128280	2960	2960	2960	2960	0
245	20231116	143500	238128280	2960	2960	2960	2960	0
246	20231116	143400	238128280	2960	2965	2965	2960	7
247	20231116	143300	238107545	2970	2970	2970	2970	1
248	20231116	143200	238104575	2965	2965	2965	2965	292
249	20231116	143100	237238795	2960	2960	2960	2960	0
250	20231116	143000	237238795	2960	2960	2960	2960	300
251	20231116	142900	236350795	2960	2960	2960	2960	0
252	20231116	142800	236350795	2960	2960	2960	2960	1033
253	20231116	142700	233293115	2960	2960	2960	2960	0
254	20231116	142600	233293115	2960	2960	2960	2960	0
255	20231116	142500	233293115	2960	2960	2960	2960	1
256	20231116	142400	233290155	2955	2955	2955	2955	0
257	20231116	142300	233290155	2955	2955	2955	2955	777
258	20231116	142200	230994120	2955	2955	2955	2955	1340
259	20231116	142100	227034420	2955	2955	2955	2955	20
260	20231116	142000	226975320	2955	2955	2955	2955	69
261	20231116	141900	226771425	2960	2960	2965	2960	483
262	20231116	141800	225341735	2960	2960	2960	2960	0
263	20231116	141700	225341735	2960	2965	2965	2960	118
264	20231116	141600	224992370	2965	2960	2965	2960	6
265	20231116	141500	224974605	2965	2965	2965	2965	1
266	20231116	141400	224971640	2960	2960	2960	2960	422
267	20231116	141300	223722520	2960	2965	2965	2960	1401
268	20231116	141200	219574645	2965	2965	2965	2965	16
269	20231116	141100	219527205	2970	2970	2970	2970	0
270	20231116	141000	219527205	2970	2970	2970	2970	0
271	20231116	140900	219527205	2970	2970	2970	2970	107
272	20231116	140800	219209415	2970	2970	2970	2970	1
273	20231116	140700	219206445	2970	2965	2970	2965	571
274	20231116	140600	217513425	2970	2970	2970	2970	0
275	20231116	140500	217513425	2970	2970	2970	2970	0
276	20231116	140400	217513425	2970	2970	2970	2970	975
277	20231116	140300	214617675	2975	2975	2975	2975	0
278	20231116	140200	214617675	2975	2970	2975	2970	198
279	20231116	140100	214029115	2970	2970	2970	2970	273
280	20231116	140000	213218305	2970	2970	2970	2970	1
281	20231116	135900	213215335	2970	2970	2970	2970	0
282	20231116	135800	213215335	2970	2970	2970	2970	0
283	20231116	135700	213215335	2970	2970	2970	2970	1
284	20231116	135600	213212365	2975	2975	2975	2975	100
285	20231116	135500	212914865	2975	2975	2975	2975	0
286	20231116	135400	212914865	2975	2975	2975	2975	0
287	20231116	135300	212914865	2975	2975	2975	2975	0
288	20231116	135200	212914865	2975	2975	2975	2975	4
289	20231116	135100	212902965	2975	2975	2975	2975	0
290	20231116	135000	212902965	2975	2975	2975	2975	0
291	20231116	134900	212902965	2975	2975	2975	2975	0
292	20231116	134800	212902965	2975	2975	2975	2975	0
293	20231116	134700	212902965	2975	2975	2975	2975	1
294	20231116	134600	212899990	2965	2965	2965	2965	0
295	20231116	134500	212899990	2965	2965	2965	2965	0
296	20231116	134400	212899990	2965	2965	2965	2965	2
297	20231116	134300	212894060	2965	2965	2965	2965	0
298	20231116	134200	212894060	2965	2965	2965	2965	0
299	20231116	134100	212894060	2965	2965	2965	2965	0
300	20231116	134000	212894060	2965	2965	2965	2965	4
301	20231116	133900	212882200	2975	2975	2975	2975	0
302	20231116	133800	212882200	2975	2975	2975	2975	0
303	20231116	133700	212882200	2975	2975	2975	2975	0
304	20231116	133600	212882200	2975	2975	2975	2975	0
305	20231116	133500	212882200	2975	2975	2975	2975	0
306	20231116	133400	212882200	2975	2975	2975	2975	1
307	20231116	133300	212879225	2970	2970	2970	2970	0
308	20231116	133200	212879225	2970	2970	2970	2970	0
309	20231116	133100	212879225	2970	2970	2970	2970	0
310	20231116	133000	212879225	2970	2970	2970	2970	0
311	20231116	132900	212879225	2970	2970	2970	2970	0
312	20231116	132800	212879225	2970	2970	2970	2970	0
313	20231116	132700	212879225	2970	2970	2970	2970	1
314	20231116	132600	212876255	2965	2965	2965	2965	200
315	20231116	132500	212283255	2965	2965	2965	2965	30
316	20231116	132400	212194305	2965	2965	2965	2965	5
317	20231116	132300	212179480	2975	2975	2975	2975	0
318	20231116	132200	212179480	2975	2975	2975	2975	0
319	20231116	132100	212179480	2975	2975	2975	2975	0
320	20231116	132000	212179480	2975	2975	2975	2975	0
321	20231116	131900	212179480	2975	2975	2975	2975	201
322	20231116	131800	211581505	2960	2960	2960	2960	850
323	20231116	131700	209065505	2960	2960	2960	2960	0
324	20231116	131600	209065505	2960	2960	2960	2960	117
325	20231116	131500	208719185	2960	2960	2960	2960	213
326	20231116	131400	208088705	2960	2960	2960	2960	0
327	20231116	131300	208088705	2960	2960	2960	2960	0
328	20231116	131200	208088705	2960	2960	2960	2960	0
329	20231116	131100	208088705	2960	2960	2960	2960	0
330	20231116	131000	208088705	2960	2960	2960	2960	0
331	20231116	130900	208088705	2960	2960	2960	2960	0
332	20231116	130800	208088705	2960	2960	2960	2960	0
333	20231116	130700	208088705	2960	2960	2960	2960	0
334	20231116	130600	208088705	2960	2960	2960	2960	0
335	20231116	130500	208088705	2960	2960	2960	2960	0
336	20231116	130400	208088705	2960	2960	2960	2960	0
337	20231116	130300	208088705	2960	2965	2965	2960	150
338	20231116	130200	207644685	2965	2965	2965	2965	0
339	20231116	130100	207644685	2965	2965	2965	2965	1
340	20231116	130000	207641720	2970	2970	2970	2970	1
341	20231116	125900	207638750	2975	2970	2975	2970	209
342	20231116	125800	207018015	2975	2975	2975	2975	0
343	20231116	125700	207018015	2975	2975	2975	2975	0
344	20231116	125600	207018015	2975	2970	2975	2970	95
345	20231116	125500	206735850	2970	2970	2970	2970	0
346	20231116	125400	206735850	2970	2970	2970	2970	0
347	20231116	125300	206735850	2970	2970	2970	2970	83
348	20231116	125200	206489340	2975	2975	2975	2975	0
349	20231116	125100	206489340	2975	2975	2975	2975	0
350	20231116	125000	206489340	2975	2975	2975	2975	0
351	20231116	124900	206489340	2975	2975	2975	2975	0
352	20231116	124800	206489340	2975	2975	2975	2975	0
353	20231116	124700	206489340	2975	2975	2975	2975	0
354	20231116	124600	206489340	2975	2975	2975	2975	0
355	20231116	124500	206489340	2975	2975	2975	2975	160
356	20231116	124400	206013340	2975	2975	2975	2975	0
357	20231116	124300	206013340	2975	2975	2975	2975	0
358	20231116	124200	206013340	2975	2975	2975	2975	122
359	20231116	124100	205650390	2955	2960	2960	2955	400
360	20231116	124000	204466555	2965	2965	2965	2965	0
361	20231116	123900	204466555	2965	2965	2965	2965	0
362	20231116	123800	204466555	2965	2965	2965	2965	5
363	20231116	123700	204451730	2965	2965	2965	2965	1
364	20231116	123600	204448765	2965	2965	2965	2965	0
365	20231116	123500	204448765	2965	2965	2965	2965	0
366	20231116	123400	204448765	2965	2965	2965	2965	0
367	20231116	123300	204448765	2965	2965	2965	2965	16
368	20231116	123200	204401325	2965	2965	2965	2965	1
369	20231116	123100	204398360	2965	2965	2965	2965	1
370	20231116	123000	204395395	2965	2965	2965	2965	0
371	20231116	122900	204395395	2965	2960	2965	2950	2002
372	20231116	122800	198481760	2965	2965	2965	2965	0
373	20231116	122700	198481760	2965	2965	2965	2965	11
374	20231116	122600	198449145	2970	2970	2970	2970	4
375	20231116	122500	198437265	2970	2960	2970	2960	2
376	20231116	122400	198431335	2960	2960	2960	2960	2504
377	20231116	122300	191019495	2965	2965	2965	2965	1
378	20231116	122200	191016530	2970	2970	2970	2970	0
379	20231116	122100	191016530	2970	2970	2970	2970	0
380	20231116	122000	191016530	2970	2970	2970	2970	26
381	20231116	121900	190939310	2970	2970	2970	2970	30
382	20231116	121800	190850210	2970	2965	2970	2960	1359
383	20231116	121700	186820800	2965	2975	2975	2965	1457
384	20231116	121600	182492765	2980	2980	2980	2980	2
385	20231116	121500	182486805	2980	2980	2980	2980	72
386	20231116	121400	182272245	2980	2980	2980	2980	20
387	20231116	121300	182212645	2985	2985	2985	2985	0
388	20231116	121200	182212645	2985	2985	2985	2985	23
389	20231116	121100	182143990	2985	2985	2985	2985	0
390	20231116	121000	182143990	2985	2985	2985	2985	0
391	20231116	120900	182143990	2985	2985	2985	2985	0
392	20231116	120800	182143990	2985	2975	2985	2975	2
393	20231116	120700	182138030	2975	2975	2975	2975	354
394	20231116	120600	181084880	2980	2980	2980	2980	0
395	20231116	120500	181084880	2980	2980	2980	2980	0
396	20231116	120400	181084880	2980	2980	2980	2980	221
397	20231116	120300	180426300	2985	2990	2990	2985	99
398	20231116	120200	180130780	2985	2985	2985	2985	21
399	20231116	120100	180068095	2985	2985	2985	2985	2
400	20231116	120000	180062125	2985	2985	2985	2985	0
401	20231116	115900	180062125	2985	2985	2985	2985	0
402	20231116	115800	180062125	2985	2985	2985	2985	0
403	20231116	115700	180062125	2985	2985	2985	2985	0
404	20231116	115600	180062125	2985	2985	2985	2985	0
405	20231116	115500	180062125	2985	2985	2985	2985	0
406	20231116	115400	180062125	2985	2985	2985	2985	745
407	20231116	115300	177838300	2985	2985	2985	2985	110
408	20231116	115200	177509950	2985	2985	2985	2985	0
409	20231116	115100	177509950	2985	2980	2985	2980	2
410	20231116	115000	177503985	2980	2980	2980	2980	1057
411	20231116	114900	174354125	2985	2985	2985	2985	0
412	20231116	114800	174354125	2985	2985	2985	2985	20
413	20231116	114700	174294425	2980	2980	2980	2980	423
414	20231116	114600	173033885	2980	2980	2980	2980	0
415	20231116	114500	173033885	2980	2980	2980	2980	0
416	20231116	114400	173033885	2980	2980	2980	2980	0
417	20231116	114300	173033885	2980	2980	2980	2980	0
418	20231116	114200	173033885	2980	2970	2980	2970	201
419	20231116	114100	172435740	2960	2960	2960	2960	1699
420	20231116	114000	167406700	2960	2960	2960	2960	35
421	20231116	113900	167303100	2960	2960	2960	2960	150
422	20231116	113800	166859100	2960	2960	2960	2960	459
423	20231116	113700	165500460	2955	2955	2955	2955	611
424	20231116	113600	163694955	2960	2960	2960	2960	0
425	20231116	113500	163694955	2960	2960	2960	2960	0
426	20231116	113400	163694955	2960	2960	2960	2960	1000
427	20231116	113300	160734955	2955	2955	2955	2955	0
428	20231116	113200	160734955	2955	2955	2970	2955	2725
429	20231116	113100	152681860	2955	2955	2955	2955	5
430	20231116	113000	152667085	2955	2955	2955	2955	0
431	20231116	112900	152667085	2955	2955	2955	2955	288
432	20231116	112800	151816045	2955	2955	2955	2955	0
433	20231116	112700	151816045	2955	2955	2955	2955	0
434	20231116	112600	151816045	2955	2965	2965	2955	246
435	20231116	112500	151088915	2970	2970	2970	2970	6
436	20231116	112400	151071095	2970	2970	2970	2970	10
437	20231116	112300	151041395	2970	2970	2970	2970	30
438	20231116	112200	150952295	2975	2975	2975	2975	0
439	20231116	112100	150952295	2975	2965	2975	2965	50
440	20231116	112000	150803855	2955	2955	2955	2955	237
441	20231116	111900	150103520	2955	2955	2955	2955	521
442	20231116	111800	148563965	2955	2955	2955	2955	0
443	20231116	111700	148563965	2955	2955	2955	2955	16
444	20231116	111600	148516685	2955	2955	2955	2955	0
445	20231116	111500	148516685	2955	2950	2955	2945	1303
446	20231116	111400	144674330	2955	2955	2955	2955	57
447	20231116	111300	144505895	2955	2955	2955	2955	1
448	20231116	111200	144502940	2955	2955	2955	2955	2
449	20231116	111100	144497030	2955	2950	2955	2945	1287
450	20231116	111000	140705090	2955	2965	2965	2955	48
451	20231116	110900	140563020	2955	2955	2955	2955	1
452	20231116	110800	140560065	2955	2955	2955	2955	16
453	20231116	110700	140512785	2955	2955	2955	2955	2
454	20231116	110600	140506875	2955	2955	2955	2950	267
455	20231116	110500	139718240	2955	2950	2955	2950	1883
456	20231116	110400	134163330	2950	2965	2965	2950	3749
457	20231116	110300	123083290	2970	2965	2970	2965	430
458	20231116	110200	121807785	2965	2965	2965	2965	0
459	20231116	110100	121807785	2965	2965	2965	2965	0
460	20231116	110000	121807785	2965	2965	2965	2965	150
461	20231116	105900	121363035	2965	2965	2965	2965	0
462	20231116	105800	121363035	2965	2965	2965	2965	152
463	20231116	105700	120912355	2960	2960	2960	2960	115
464	20231116	105600	120571955	2965	2965	2965	2965	372
465	20231116	105500	119468975	2965	2965	2965	2965	3
466	20231116	105400	119460080	2965	2965	2965	2965	200
467	20231116	105300	118867080	2965	2965	2965	2965	0
468	20231116	105200	118867080	2965	2965	2965	2965	0
469	20231116	105100	118867080	2965	2965	2965	2965	14
470	20231116	105000	118825570	2960	2960	2960	2960	0
471	20231116	104900	118825570	2960	2965	2965	2960	201
472	20231116	104800	118229610	2960	2960	2960	2960	50
473	20231116	104700	118081610	2955	2960	2965	2955	100
474	20231116	104600	117785855	2960	2955	2960	2955	1139
475	20231116	104500	114420105	2955	2950	2955	2950	772
476	20231116	104400	112139680	2945	2950	2950	2945	85
477	20231116	104300	111889100	2945	2940	2965	2940	402
478	20231116	104200	110706680	2940	2965	2965	2940	4767
479	20231116	104100	96643035	2965	2955	2965	2955	546
480	20231116	104000	95026995	2960	2965	2965	2955	2359
481	20231116	103900	88049320	2965	2965	2965	2965	271
482	20231116	103800	87245805	2970	2970	2970	2970	100
483	20231116	103700	86948805	2970	2970	2970	2970	1
484	20231116	103600	86945835	2980	2980	2980	2970	33
485	20231116	103500	86847795	2980	2975	2985	2950	3573
486	20231116	103400	76240670	2975	2975	2975	2975	0
487	20231116	103300	76240670	2975	2980	2985	2975	1461
488	20231116	103200	71886980	2985	2985	2985	2985	0
489	20231116	103100	71886980	2985	2985	2985	2985	101
490	20231116	103000	71585495	2980	2985	2985	2980	1192
491	20231116	102900	68030810	2985	2985	2985	2985	1048
492	20231116	102800	64902530	2985	2985	2985	2985	1438
493	20231116	102700	60610100	2985	2985	2985	2985	64
494	20231116	102600	60419060	2985	3000	3000	2985	1127
495	20231116	102500	57053435	3000	3000	3000	3000	141
496	20231116	102400	56630435	3000	3000	3000	3000	200
497	20231116	102300	56030435	2985	2995	2995	2985	1196
498	20231116	102200	52460325	2985	2985	2985	2985	0
499	20231116	102100	52460325	2985	2985	2985	2985	0
500	20231116	102000	52460325	2985	2985	2985	2985	30
501	20231116	101900	52370775	2985	2985	2985	2985	814
502	20231116	101800	49940985	2980	2985	2985	2980	1655
503	20231116	101700	45007560	2985	2990	2990	2985	992
504	20231116	101600	42044960	2995	2995	2995	2995	87
505	20231116	101500	41784395	2990	3000	3000	2990	2018
506	20231116	101400	35735550	3000	3000	3000	3000	1
507	20231116	101300	35732550	3000	3000	3000	3000	135
508	20231116	101200	35327550	3005	3005	3005	3005	21
509	20231116	101100	35264445	3020	3015	3020	3015	332
510	20231116	101000	34261810	3020	3025	3025	3020	468
511	20231116	100900	32846300	3030	3000	3030	3000	1533
512	20231116	100800	28244805	2990	2990	2990	2990	100
513	20231116	100700	27945805	2990	2990	3000	2990	280
514	20231116	100600	27108595	3000	3000	3000	3000	50
515	20231116	100500	26958595	3000	2990	3000	2990	1195
516	20231116	100400	23384540	2990	2990	2990	2985	902
517	20231116	100300	20687680	2990	2990	2990	2990	849
518	20231116	100200	18149170	2990	2995	2995	2990	2574
519	20231116	100100	10445310	3000	3015	3015	3000	898
520	20231116	100000	7749810	3015	3020	3020	3010	2568