KissMeData/005360/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184300	120143825	2980	2980	2980	2980	684
3	20231121	184200	120143825	2980	2980	2980	2980	0
4	20231121	184100	120143825	2980	2980	2980	2980	0
5	20231121	184000	120143825	2980	2980	2980	2980	0
6	20231121	183900	120143825	2980	2980	2980	2980	0
7	20231121	183800	120143825	2980	2980	2980	2980	0
8	20231121	183700	120143825	2980	2980	2980	2980	0
9	20231121	183600	120143825	2980	2980	2980	2980	0
10	20231121	183500	120143825	2980	2980	2980	2980	0
11	20231121	183400	120143825	2980	2980	2980	2980	0
12	20231121	183300	120143825	2980	2980	2980	2980	0
13	20231121	183200	120143825	2980	2980	2980	2980	0
14	20231121	183100	120143825	2980	2980	2980	2980	0
15	20231121	183000	120143825	2980	2980	2980	2980	0
16	20231121	182900	120143825	2980	2980	2980	2980	0
17	20231121	182800	120143825	2980	2980	2980	2980	0
18	20231121	182700	120143825	2980	2980	2980	2980	0
19	20231121	182600	120143825	2980	2980	2980	2980	0
20	20231121	182500	120143825	2980	2980	2980	2980	0
21	20231121	182400	120143825	2980	2980	2980	2980	0
22	20231121	182300	120143825	2980	2980	2980	2980	0
23	20231121	182200	120143825	2980	2980	2980	2980	0
24	20231121	182100	120143825	2980	2980	2980	2980	0
25	20231121	182000	120143825	2980	2980	2980	2980	0
26	20231121	181900	120143825	2980	2980	2980	2980	0
27	20231121	181800	120143825	2980	2980	2980	2980	0
28	20231121	181700	120143825	2980	2980	2980	2980	0
29	20231121	181600	120143825	2980	2980	2980	2980	0
30	20231121	181500	120143825	2980	2980	2980	2980	0
31	20231121	181400	120143825	2980	2980	2980	2980	0
32	20231121	181300	120143825	2980	2980	2980	2980	684
33	20231121	181200	120143825	2980	2980	2980	2980	0
34	20231121	181100	120143825	2980	2980	2980	2980	0
35	20231121	181000	120143825	2980	2980	2980	2980	0
36	20231121	180900	120143825	2980	2980	2980	2980	0
37	20231121	180800	120143825	2980	2980	2980	2980	0
38	20231121	180700	120143825	2980	2980	2980	2980	0
39	20231121	180600	120143825	2980	2980	2980	2980	0
40	20231121	180500	120143825	2980	2980	2980	2980	0
41	20231121	180400	120143825	2980	2980	2980	2980	0
42	20231121	180300	120143825	2980	2980	2980	2980	0
43	20231121	180200	120143825	2980	2980	2980	2980	0
44	20231121	180100	120143825	2980	2980	2980	2980	0
45	20231121	180000	120143825	2980	2980	2980	2980	0
46	20231121	175900	120143825	2980	2980	2980	2980	0
47	20231121	175800	120143825	2980	2980	2980	2980	0
48	20231121	175700	120143825	2980	2980	2980	2980	0
49	20231121	175600	120143825	2980	2980	2980	2980	0
50	20231121	175500	120143825	2980	2980	2980	2980	0
51	20231121	175400	120143825	2980	2980	2980	2980	0
52	20231121	175300	120143825	2980	2980	2980	2980	0
53	20231121	175200	120143825	2980	2980	2980	2980	0
54	20231121	175100	120143825	2980	2980	2980	2980	0
55	20231121	175000	120143825	2980	2980	2980	2980	0
56	20231121	174900	120143825	2980	2980	2980	2980	0
57	20231121	174800	120143825	2980	2980	2980	2980	0
58	20231121	174700	120143825	2980	2980	2980	2980	0
59	20231121	174600	120143825	2980	2980	2980	2980	0
60	20231121	174500	120143825	2980	2980	2980	2980	0
61	20231121	174400	120143825	2980	2980	2980	2980	0
62	20231121	174300	120143825	2980	2980	2980	2980	684
63	20231121	174200	120143825	2980	2980	2980	2980	0
64	20231121	174100	120143825	2980	2980	2980	2980	0
65	20231121	174000	120143825	2980	2980	2980	2980	0
66	20231121	173900	120143825	2980	2980	2980	2980	0
67	20231121	173800	120143825	2980	2980	2980	2980	0
68	20231121	173700	120143825	2980	2980	2980	2980	0
69	20231121	173600	120143825	2980	2980	2980	2980	0
70	20231121	173500	120143825	2980	2980	2980	2980	0
71	20231121	173400	120143825	2980	2980	2980	2980	0
72	20231121	173300	120143825	2980	2980	2980	2980	0
73	20231121	173200	120143825	2980	2980	2980	2980	0
74	20231121	173100	120143825	2980	2980	2980	2980	0
75	20231121	173000	120143825	2980	2980	2980	2980	0
76	20231121	172900	120143825	2980	2980	2980	2980	0
77	20231121	172800	120143825	2980	2980	2980	2980	0
78	20231121	172700	120143825	2980	2980	2980	2980	0
79	20231121	172600	120143825	2980	2980	2980	2980	0
80	20231121	172500	120143825	2980	2980	2980	2980	0
81	20231121	172400	120143825	2980	2980	2980	2980	0
82	20231121	172300	120143825	2980	2980	2980	2980	0
83	20231121	172200	120143825	2980	2980	2980	2980	0
84	20231121	172100	120143825	2980	2980	2980	2980	0
85	20231121	172000	120143825	2980	2980	2980	2980	0
86	20231121	171900	120143825	2980	2980	2980	2980	0
87	20231121	171800	120143825	2980	2980	2980	2980	0
88	20231121	171700	120143825	2980	2980	2980	2980	0
89	20231121	171600	120143825	2980	2980	2980	2980	0
90	20231121	171500	120143825	2980	2980	2980	2980	0
91	20231121	171400	120143825	2980	2980	2980	2980	0
92	20231121	171300	120143825	2980	2980	2980	2980	684
93	20231121	171200	120143825	2980	2980	2980	2980	0
94	20231121	171100	120143825	2980	2980	2980	2980	0
95	20231121	171000	120143825	2980	2980	2980	2980	0
96	20231121	170900	120143825	2980	2980	2980	2980	0
97	20231121	170800	120143825	2980	2980	2980	2980	0
98	20231121	170700	120143825	2980	2980	2980	2980	0
99	20231121	170600	120143825	2980	2980	2980	2980	0
100	20231121	170500	120143825	2980	2980	2980	2980	0
101	20231121	170400	120143825	2980	2980	2980	2980	0
102	20231121	170300	120143825	2980	2980	2980	2980	0
103	20231121	170200	120143825	2980	2980	2980	2980	0
104	20231121	170100	120143825	2980	2980	2980	2980	0
105	20231121	170000	120143825	2980	2980	2980	2980	0
106	20231121	165900	120143825	2980	2980	2980	2980	0
107	20231121	165800	120143825	2980	2980	2980	2980	0
108	20231121	165700	120143825	2980	2980	2980	2980	0
109	20231121	165600	120143825	2980	2980	2980	2980	0
110	20231121	165500	120143825	2980	2980	2980	2980	0
111	20231121	165400	120143825	2980	2980	2980	2980	0
112	20231121	165300	120143825	2980	2980	2980	2980	0
113	20231121	165200	120143825	2980	2980	2980	2980	0
114	20231121	165100	120143825	2980	2980	2980	2980	0
115	20231121	165000	120143825	2980	2980	2980	2980	0
116	20231121	164900	120143825	2980	2980	2980	2980	0
117	20231121	164800	120143825	2980	2980	2980	2980	0
118	20231121	164700	120143825	2980	2980	2980	2980	0
119	20231121	164600	120143825	2980	2980	2980	2980	0
120	20231121	164500	120143825	2980	2980	2980	2980	0
121	20231121	164400	120143825	2980	2980	2980	2980	0
122	20231121	164300	120143825	2980	2980	2980	2980	684
123	20231121	164200	120143825	2980	2980	2980	2980	0
124	20231121	164100	120143825	2980	2980	2980	2980	0
125	20231121	164000	120143825	2980	2980	2980	2980	0
126	20231121	163900	120143825	2980	2980	2980	2980	0
127	20231121	163800	120143825	2980	2980	2980	2980	0
128	20231121	163700	120143825	2980	2980	2980	2980	0
129	20231121	163600	120143825	2980	2980	2980	2980	0
130	20231121	163500	120143825	2980	2980	2980	2980	0
131	20231121	163400	120143825	2980	2980	2980	2980	0
132	20231121	163300	120143825	2980	2980	2980	2980	0
133	20231121	163200	120143825	2980	2980	2980	2980	0
134	20231121	163100	120143825	2980	2980	2980	2980	0
135	20231121	163000	120143825	2980	2980	2980	2980	0
136	20231121	162900	120143825	2980	2980	2980	2980	0
137	20231121	162800	120143825	2980	2980	2980	2980	0
138	20231121	162700	120143825	2980	2980	2980	2980	0
139	20231121	162600	120143825	2980	2980	2980	2980	0
140	20231121	162500	120143825	2980	2980	2980	2980	0
141	20231121	162400	120143825	2980	2980	2980	2980	0
142	20231121	162300	120143825	2980	2980	2980	2980	0
143	20231121	162200	120143825	2980	2980	2980	2980	0
144	20231121	162100	120143825	2980	2980	2980	2980	0
145	20231121	162000	120143825	2980	2980	2980	2980	0
146	20231121	161900	120143825	2980	2980	2980	2980	0
147	20231121	161800	120143825	2980	2980	2980	2980	0
148	20231121	161700	120143825	2980	2980	2980	2980	0
149	20231121	161600	120143825	2980	2980	2980	2980	0
150	20231121	161500	120143825	2980	2980	2980	2980	0
151	20231121	161400	120143825	2980	2980	2980	2980	0
152	20231121	161300	120143825	2980	2980	2980	2980	684
153	20231121	161200	120143825	2980	2980	2980	2980	0
154	20231121	161100	120143825	2980	2980	2980	2980	0
155	20231121	161000	120143825	2980	2980	2980	2980	0
156	20231121	160900	120143825	2980	2980	2980	2980	0
157	20231121	160800	120143825	2980	2980	2980	2980	0
158	20231121	160700	120143825	2980	2980	2980	2980	0
159	20231121	160600	120143825	2980	2980	2980	2980	0
160	20231121	160500	120143825	2980	2980	2980	2980	0
161	20231121	160400	120143825	2980	2980	2980	2980	0
162	20231121	160300	120143825	2980	2980	2980	2980	0
163	20231121	160200	120143825	2980	2980	2980	2980	0
164	20231121	160100	120143825	2980	2980	2980	2980	0
165	20231121	160000	120143825	2980	2980	2980	2980	0
166	20231121	155900	120143825	2980	2980	2980	2980	0
167	20231121	155800	120143825	2980	2980	2980	2980	0
168	20231121	155700	120143825	2980	2980	2980	2980	0
169	20231121	155600	120143825	2980	2980	2980	2980	0
170	20231121	155500	120143825	2980	2980	2980	2980	0
171	20231121	155400	120143825	2980	2980	2980	2980	0
172	20231121	155300	120143825	2980	2980	2980	2980	0
173	20231121	155200	120143825	2980	2980	2980	2980	0
174	20231121	155100	120143825	2980	2980	2980	2980	0
175	20231121	155000	120143825	2980	2980	2980	2980	0
176	20231121	154900	120143825	2980	2980	2980	2980	0
177	20231121	154800	120143825	2980	2980	2980	2980	0
178	20231121	154700	120143825	2980	2980	2980	2980	0
179	20231121	154600	120143825	2980	2980	2980	2980	0
180	20231121	154500	120143825	2980	2980	2980	2980	0
181	20231121	154400	120143825	2980	2980	2980	2980	0
182	20231121	154300	120143825	2980	2980	2980	2980	684
183	20231121	154200	120143825	2980	2980	2980	2980	0
184	20231121	154100	120143825	2980	2980	2980	2980	0
185	20231121	154000	120143825	2980	2980	2980	2980	0
186	20231121	153900	120143825	2980	2980	2980	2980	0
187	20231121	153800	120143825	2980	2980	2980	2980	0
188	20231121	153700	120143825	2980	2980	2980	2980	0
189	20231121	153600	120143825	2980	2980	2980	2980	0
190	20231121	153500	120143825	2980	2980	2980	2980	0
191	20231121	153400	120143825	2980	2980	2980	2980	0
192	20231121	153300	120143825	2980	2980	2980	2980	0
193	20231121	153200	120143825	2980	2980	2980	2980	0
194	20231121	153100	120143825	2980	2980	2980	2980	0
195	20231121	153000	120143825	2980	2980	2980	2980	684
196	20231121	152900	118105505	2980	2980	2980	2980	0
197	20231121	152800	118105505	2980	2980	2980	2980	0
198	20231121	152700	118105505	2980	2980	2980	2980	0
199	20231121	152600	118105505	2980	2980	2980	2980	0
200	20231121	152500	118105505	2980	2980	2980	2980	0
201	20231121	152400	118105505	2980	2980	2980	2980	0
202	20231121	152300	118105505	2980	2980	2980	2980	0
203	20231121	152200	118105505	2980	2980	2980	2980	0
204	20231121	152100	118105505	2980	2980	2980	2980	0
205	20231121	152000	118105505	2980	2980	2980	2980	0
206	20231121	151900	118105505	2980	2980	2980	2980	83
207	20231121	151800	117858165	2975	2980	2980	2975	2
208	20231121	151700	117852210	2980	2980	2980	2980	6
209	20231121	151600	117834330	2980	2980	2980	2980	7
210	20231121	151500	117813470	2980	2980	2980	2980	2
211	20231121	151400	117807510	2985	2985	2985	2985	1
212	20231121	151300	117804525	2985	2985	2985	2985	3
213	20231121	151200	117795570	2985	2985	2985	2985	3
214	20231121	151100	117786615	2985	2985	2985	2985	6
215	20231121	151000	117768705	2985	2985	2985	2985	0
216	20231121	150900	117768705	2985	2980	2985	2980	102
217	20231121	150800	117464240	2985	2985	2985	2985	0
218	20231121	150700	117464240	2985	2985	2985	2985	2
219	20231121	150600	117458270	2985	2970	2985	2970	421
220	20231121	150500	116207885	2970	2970	2970	2970	0
221	20231121	150400	116207885	2970	2970	2970	2970	0
222	20231121	150300	116207885	2970	2970	2985	2965	1702
223	20231121	150200	111159250	2985	2970	2985	2970	575
224	20231121	150100	109450375	2970	2975	2975	2970	476
225	20231121	150000	108035225	2975	2975	2975	2975	100
226	20231121	145900	107737725	2985	2985	2985	2985	2
227	20231121	145800	107731755	2985	2985	2985	2985	1
228	20231121	145700	107728770	2980	2985	2985	2975	1328
229	20231121	145600	103775825	2985	2980	2985	2975	2757
230	20231121	145500	95573690	2975	2985	2985	2975	61
231	20231121	145400	95392205	2985	2985	2985	2985	0
232	20231121	145300	95392205	2985	2985	2985	2985	7
233	20231121	145200	95371310	2985	2985	2985	2985	0
234	20231121	145100	95371310	2985	2985	2985	2985	67
235	20231121	145000	95171315	2985	2985	2985	2985	0
236	20231121	144900	95171315	2985	2985	2985	2985	1
237	20231121	144800	95168330	2985	2985	2985	2985	0
238	20231121	144700	95168330	2985	2985	2985	2985	5
239	20231121	144600	95153405	2975	2975	2975	2975	0
240	20231121	144500	95153405	2975	2975	2975	2975	0
241	20231121	144400	95153405	2975	2975	2975	2975	190
242	20231121	144300	94588155	2975	2980	2980	2975	1000
243	20231121	144200	91611860	2985	2980	2985	2980	5
244	20231121	144100	91596955	2980	2980	2980	2980	171
245	20231121	144000	91087375	2985	2985	2985	2985	1
246	20231121	143900	91084390	2985	2985	2985	2985	0
247	20231121	143800	91084390	2985	2985	2985	2985	0
248	20231121	143700	91084390	2985	2985	2985	2985	0
249	20231121	143600	91084390	2985	2985	2985	2985	0
250	20231121	143500	91084390	2985	2985	2985	2985	108
251	20231121	143400	90762010	2985	2985	2985	2985	0
252	20231121	143300	90762010	2985	2985	2985	2985	1
253	20231121	143200	90759025	2990	2990	2990	2990	54
254	20231121	143100	90597565	2990	2990	2990	2990	0
255	20231121	143000	90597565	2990	2990	2990	2990	0
256	20231121	142900	90597565	2990	2995	2995	2990	721
257	20231121	142800	88441695	2990	2990	2990	2990	500
258	20231121	142700	86946695	2995	2995	2995	2995	4
259	20231121	142600	86934715	2995	2995	2995	2995	1
260	20231121	142500	86931720	2995	2995	2995	2995	3
261	20231121	142400	86922735	2995	2995	2995	2995	0
262	20231121	142300	86922735	2995	2995	2995	2995	1
263	20231121	142200	86919740	2995	2995	2995	2995	0
264	20231121	142100	86919740	2995	2995	2995	2995	50
265	20231121	142000	86769990	2995	2995	2995	2995	0
266	20231121	141900	86769990	2995	2995	2995	2995	1
267	20231121	141800	86766995	2995	2995	2995	2995	0
268	20231121	141700	86766995	2995	2995	2995	2995	61
269	20231121	141600	86584300	2995	2995	2995	2995	1
270	20231121	141500	86581305	2995	2995	2995	2995	2
271	20231121	141400	86575315	2990	2990	2990	2990	0
272	20231121	141300	86575315	2990	2995	2995	2990	11
273	20231121	141200	86542420	2995	2995	2995	2995	0
274	20231121	141100	86542420	2995	2995	2995	2995	8
275	20231121	141000	86518460	2995	2995	2995	2995	1
276	20231121	140900	86515465	2995	2995	2995	2995	2
277	20231121	140800	86509475	2990	2990	2990	2990	102
278	20231121	140700	86204495	2995	2995	2995	2995	1
279	20231121	140600	86201500	2995	2995	2995	2995	2
280	20231121	140500	86195510	2995	2995	2995	2995	1
281	20231121	140400	86192515	2995	2995	2995	2995	0
282	20231121	140300	86192515	2995	2995	2995	2995	0
283	20231121	140200	86192515	2995	2995	2995	2995	0
284	20231121	140100	86192515	2995	2995	2995	2995	69
285	20231121	140000	85985860	2995	2995	2995	2995	1
286	20231121	135900	85982865	2995	2995	2995	2995	0
287	20231121	135800	85982865	2995	2995	2995	2995	35
288	20231121	135700	85878040	2995	2995	2995	2995	0
289	20231121	135600	85878040	2995	2995	2995	2995	0
290	20231121	135500	85878040	2995	2995	2995	2995	335
291	20231121	135400	84874715	2990	2990	2990	2990	100
292	20231121	135300	84575715	2990	2990	2990	2990	100
293	20231121	135200	84276715	2990	2990	2990	2990	200
294	20231121	135100	83678715	2995	2995	2995	2995	0
295	20231121	135000	83678715	2995	2995	2995	2995	0
296	20231121	134900	83678715	2995	2995	2995	2995	0
297	20231121	134800	83678715	2995	2995	2995	2995	8
298	20231121	134700	83654755	2995	2995	2995	2995	0
299	20231121	134600	83654755	2995	2995	2995	2995	3
300	20231121	134500	83645770	2995	2995	2995	2995	1
301	20231121	134400	83642775	2995	2995	2995	2995	0
302	20231121	134300	83642775	2995	2995	2995	2995	0
303	20231121	134200	83642775	2995	2995	2995	2995	0
304	20231121	134100	83642775	2995	2995	2995	2995	0
305	20231121	134000	83642775	2995	2995	2995	2995	2
306	20231121	133900	83636785	2995	2995	2995	2995	0
307	20231121	133800	83636785	2995	2995	2995	2995	0
308	20231121	133700	83636785	2995	2995	2995	2995	0
309	20231121	133600	83636785	2995	2995	2995	2995	3
310	20231121	133500	83627800	2990	2990	2990	2990	0
311	20231121	133400	83627800	2990	2990	2990	2990	0
312	20231121	133300	83627800	2990	2990	2990	2990	0
313	20231121	133200	83627800	2990	2990	2990	2990	130
314	20231121	133100	83239100	2990	2990	2990	2990	0
315	20231121	133000	83239100	2990	2990	2990	2990	48
316	20231121	132900	83095580	2995	3000	3000	2995	3
317	20231121	132800	83086590	3000	3000	3000	3000	1
318	20231121	132700	83083590	3000	3000	3000	3000	0
319	20231121	132600	83083590	3000	3000	3000	3000	0
320	20231121	132500	83083590	3000	3000	3000	3000	1
321	20231121	132400	83080590	3000	3000	3000	3000	0
322	20231121	132300	83080590	3000	3000	3000	3000	0
323	20231121	132200	83080590	3000	3000	3000	3000	2
324	20231121	132100	83074590	3000	3000	3000	3000	10
325	20231121	132000	83044590	3000	2990	3000	2990	57
326	20231121	131900	82873790	3000	3000	3000	3000	1
327	20231121	131800	82870790	3000	3000	3000	3000	30
328	20231121	131700	82780790	3000	3000	3000	3000	0
329	20231121	131600	82780790	3000	3000	3000	3000	0
330	20231121	131500	82780790	3000	3000	3000	3000	0
331	20231121	131400	82780790	3000	3000	3000	3000	0
332	20231121	131300	82780790	3000	3000	3000	3000	0
333	20231121	131200	82780790	3000	3000	3000	3000	0
334	20231121	131100	82780790	3000	3000	3000	3000	0
335	20231121	131000	82780790	3000	3000	3000	3000	1
336	20231121	130900	82777790	3000	3000	3000	3000	0
337	20231121	130800	82777790	3000	3000	3000	3000	1
338	20231121	130700	82774790	2995	2995	2995	2995	0
339	20231121	130600	82774790	2995	2995	2995	2995	0
340	20231121	130500	82774790	2995	2995	2995	2995	0
341	20231121	130400	82774790	2995	2995	2995	2995	13
342	20231121	130300	82735855	2990	2990	2990	2990	0
343	20231121	130200	82735855	2990	2990	2990	2990	70
344	20231121	130100	82526555	2990	2990	2990	2990	0
345	20231121	130000	82526555	2990	2990	2990	2990	0
346	20231121	125900	82526555	2990	2995	2995	2990	12
347	20231121	125800	82490665	2995	2995	2995	2995	0
348	20231121	125700	82490665	2995	2995	2995	2990	79
349	20231121	125600	82254110	2995	2995	2995	2995	3
350	20231121	125500	82245125	2995	2995	2995	2995	0
351	20231121	125400	82245125	2995	2995	2995	2995	0
352	20231121	125300	82245125	2995	2995	2995	2995	0
353	20231121	125200	82245125	2995	2995	2995	2995	0
354	20231121	125100	82245125	2995	2995	2995	2995	11
355	20231121	125000	82212180	2995	2995	2995	2995	0
356	20231121	124900	82212180	2995	2995	2995	2995	3
357	20231121	124800	82203195	2995	2995	2995	2995	0
358	20231121	124700	82203195	2995	2995	2995	2995	0
359	20231121	124600	82203195	2995	2995	2995	2995	1
360	20231121	124500	82200200	2995	2995	2995	2995	1
361	20231121	124400	82197205	2995	2995	2995	2995	0
362	20231121	124300	82197205	2995	2995	2995	2995	0
363	20231121	124200	82197205	2995	2995	2995	2995	0
364	20231121	124100	82197205	2995	2995	2995	2995	0
365	20231121	124000	82197205	2995	2990	2995	2990	62
366	20231121	123900	82011810	2995	2995	2995	2995	0
367	20231121	123800	82011810	2995	2995	2995	2995	0
368	20231121	123700	82011810	2995	2995	2995	2995	0
369	20231121	123600	82011810	2995	2995	2995	2995	0
370	20231121	123500	82011810	2995	2995	2995	2995	0
371	20231121	123400	82011810	2995	2995	2995	2995	94
372	20231121	123300	81730280	2995	2995	2995	2995	0
373	20231121	123200	81730280	2995	2995	2995	2995	0
374	20231121	123100	81730280	2995	2995	2995	2995	0
375	20231121	123000	81730280	2995	2995	2995	2995	0
376	20231121	122900	81730280	2995	2995	2995	2995	1
377	20231121	122800	81727285	2995	2995	2995	2995	0
378	20231121	122700	81727285	2995	2995	2995	2995	0
379	20231121	122600	81727285	2995	2995	2995	2995	0
380	20231121	122500	81727285	2995	2995	2995	2995	162
381	20231121	122400	81242095	2995	2995	2995	2995	0
382	20231121	122300	81242095	2995	2995	2995	2995	0
383	20231121	122200	81242095	2995	2995	2995	2995	0
384	20231121	122100	81242095	2995	2995	2995	2995	0
385	20231121	122000	81242095	2995	2995	2995	2995	0
386	20231121	121900	81242095	2995	2995	2995	2995	26
387	20231121	121800	81164225	2995	2995	2995	2995	70
388	20231121	121700	80954575	2995	2995	2995	2995	308
389	20231121	121600	80032115	2995	2995	2995	2995	3
390	20231121	121500	80023130	2990	2990	2990	2990	0
391	20231121	121400	80023130	2990	2990	2990	2990	0
392	20231121	121300	80023130	2990	2990	2990	2990	0
393	20231121	121200	80023130	2990	2990	2990	2990	0
394	20231121	121100	80023130	2990	2990	2990	2990	0
395	20231121	121000	80023130	2990	2990	2990	2990	0
396	20231121	120900	80023130	2990	2990	2990	2990	109
397	20231121	120800	79697220	2990	2990	2990	2990	0
398	20231121	120700	79697220	2990	2990	2990	2990	0
399	20231121	120600	79697220	2990	2990	2990	2990	0
400	20231121	120500	79697220	2990	2990	2990	2990	0
401	20231121	120400	79697220	2990	2995	2995	2985	439
402	20231121	120300	78386500	2995	2995	2995	2995	392
403	20231121	120200	77212460	2995	2995	2995	2995	0
404	20231121	120100	77212460	2995	2995	2995	2995	167
405	20231121	120000	76712295	2995	2995	2995	2995	25
406	20231121	115900	76637420	2995	2995	2995	2995	100
407	20231121	115800	76337920	2990	2990	2990	2990	0
408	20231121	115700	76337920	2990	2990	2990	2990	0
409	20231121	115600	76337920	2990	2990	2990	2990	0
410	20231121	115500	76337920	2990	2990	2990	2990	0
411	20231121	115400	76337920	2990	2990	2990	2990	1
412	20231121	115300	76334930	2995	2995	2995	2995	397
413	20231121	115200	75145915	2995	2995	2995	2995	0
414	20231121	115100	75145915	2995	2995	2995	2995	0
415	20231121	115000	75145915	2995	2995	2995	2995	0
416	20231121	114900	75145915	2995	2995	2995	2995	0
417	20231121	114800	75145915	2995	2995	2995	2995	159
418	20231121	114700	74669710	2995	2995	2995	2995	259
419	20231121	114600	73894005	2995	2995	2995	2995	500
420	20231121	114500	72396505	2995	2995	2995	2995	0
421	20231121	114400	72396505	2995	2995	2995	2995	300
422	20231121	114300	71498005	2995	2995	2995	2995	0
423	20231121	114200	71498005	2995	2995	2995	2995	0
424	20231121	114100	71498005	2995	2995	2995	2995	0
425	20231121	114000	71498005	2995	2995	2995	2995	0
426	20231121	113900	71498005	2995	2995	2995	2995	0
427	20231121	113800	71498005	2995	2985	2995	2980	2299
428	20231121	113700	64635310	2990	2990	2990	2990	1000
429	20231121	113600	61645310	2995	2995	2995	2995	1000
430	20231121	113500	58650310	2985	2995	2995	2985	817
431	20231121	113400	56207185	2995	2995	2995	2995	0
432	20231121	113300	56207185	2995	2995	2995	2995	12
433	20231121	113200	56171245	2990	2990	2990	2990	134
434	20231121	113100	55770585	2990	2990	2990	2990	2
435	20231121	113000	55764605	2995	2995	2995	2995	0
436	20231121	112900	55764605	2995	2995	2995	2995	150
437	20231121	112800	55315355	2995	2995	2995	2995	0
438	20231121	112700	55315355	2995	2995	2995	2995	0
439	20231121	112600	55315355	2995	2995	2995	2995	0
440	20231121	112500	55315355	2995	2995	2995	2995	0
441	20231121	112400	55315355	2995	2995	2995	2995	0
442	20231121	112300	55315355	2995	2995	2995	2995	0
443	20231121	112200	55315355	2995	2995	2995	2995	0
444	20231121	112100	55315355	2995	2995	2995	2995	0
445	20231121	112000	55315355	2995	2995	2995	2995	95
446	20231121	111900	55030830	2995	3000	3000	2995	190
447	20231121	111800	54461775	2995	2995	2995	2995	371
448	20231121	111700	53350630	2995	2995	2995	2995	0
449	20231121	111600	53350630	2995	2995	2995	2995	0
450	20231121	111500	53350630	2995	2995	2995	2995	26
451	20231121	111400	53272760	2995	2995	2995	2995	0
452	20231121	111300	53272760	2995	2995	2995	2995	70
453	20231121	111200	53063110	2995	2995	2995	2995	0
454	20231121	111100	53063110	2995	2995	2995	2995	0
455	20231121	111000	53063110	2995	2995	2995	2995	500
456	20231121	110900	51565610	2995	2995	2995	2995	0
457	20231121	110800	51565610	2995	2995	2995	2995	0
458	20231121	110700	51565610	2995	2995	2995	2995	0
459	20231121	110600	51565610	2995	2995	2995	2995	0
460	20231121	110500	51565610	2995	2995	2995	2995	0
461	20231121	110400	51565610	2995	2995	2995	2995	0
462	20231121	110300	51565610	2995	2995	2995	2995	3
463	20231121	110200	51556625	2995	2995	2995	2995	3
464	20231121	110100	51547640	2995	2995	2995	2995	6
465	20231121	110000	51529670	2995	2995	2995	2995	0
466	20231121	105900	51529670	2995	2995	2995	2995	0
467	20231121	105800	51529670	2995	2995	2995	2995	2
468	20231121	105700	51523680	2995	2995	2995	2995	25
469	20231121	105600	51448805	2995	2995	2995	2995	0
470	20231121	105500	51448805	2995	2995	2995	2995	0
471	20231121	105400	51448805	2995	2995	2995	2995	0
472	20231121	105300	51448805	2995	2995	2995	2995	66
473	20231121	105200	51251135	2990	2990	2990	2990	0
474	20231121	105100	51251135	2990	2990	2990	2990	0
475	20231121	105000	51251135	2990	2990	2990	2990	138
476	20231121	104900	50838515	2990	2990	2990	2990	27
477	20231121	104800	50757785	2985	2985	2985	2985	0
478	20231121	104700	50757785	2985	2990	2990	2985	61
479	20231121	104600	50575695	2990	2990	2990	2990	0
480	20231121	104500	50575695	2990	2990	2990	2990	4
481	20231121	104400	50563735	2990	2990	2990	2990	0
482	20231121	104300	50563735	2990	2990	2990	2990	0
483	20231121	104200	50563735	2990	2990	2990	2990	5
484	20231121	104100	50548785	2995	2990	2995	2990	8
485	20231121	104000	50524840	2990	2990	2990	2990	134
486	20231121	103900	50124180	2995	2995	2995	2995	1
487	20231121	103800	50121185	2995	2995	2995	2995	0
488	20231121	103700	50121185	2995	2995	2995	2995	0
489	20231121	103600	50121185	2995	2995	2995	2995	0
490	20231121	103500	50121185	2995	2995	2995	2995	87
491	20231121	103400	49860620	2995	2995	2995	2995	0
492	20231121	103300	49860620	2995	2995	2995	2995	12
493	20231121	103200	49824680	2995	2995	2995	2995	13
494	20231121	103100	49785745	2995	2995	2995	2995	58
495	20231121	103000	49612035	2995	2995	2995	2995	1007
496	20231121	102900	46596070	2995	2995	2995	2995	586
497	20231121	102800	44841000	2990	2990	2990	2990	1
498	20231121	102700	44838010	2995	2990	2995	2990	224
499	20231121	102600	44167760	2985	2985	2985	2985	6
500	20231121	102500	44149850	2985	2980	2985	2980	371
501	20231121	102400	43042915	2980	2980	2980	2980	20
502	20231121	102300	42983315	2980	2980	2980	2980	0
503	20231121	102200	42983315	2980	2980	2980	2980	5
504	20231121	102100	42968415	2980	2980	2980	2980	0
505	20231121	102000	42968415	2980	2980	2980	2980	140
506	20231121	101900	42551215	2980	2980	2980	2980	200
507	20231121	101800	41955215	2980	2980	2980	2980	310
508	20231121	101700	41031415	2980	2980	2980	2980	20
509	20231121	101600	40971815	2980	2980	2980	2980	210
510	20231121	101500	40346015	2980	2980	2980	2980	0
511	20231121	101400	40346015	2980	2975	2980	2975	1110
512	20231121	101300	37041960	2975	2975	2975	2975	88
513	20231121	101200	36780160	2975	2975	2975	2975	1
514	20231121	101100	36777185	2980	2980	2980	2980	18
515	20231121	101000	36723545	2975	2975	2975	2970	3050
516	20231121	100900	27663730	2975	2975	2975	2975	1
517	20231121	100800	27660755	2975	2975	2975	2975	125
518	20231121	100700	27288880	2970	2970	2970	2970	0
519	20231121	100600	27288880	2970	2970	2970	2970	398
520	20231121	100500	26106820	2975	2975	2975	2975	0
521	20231121	100400	26106820	2975	2975	2975	2975	12
522	20231121	100300	26071120	2975	2975	2975	2975	0
523	20231121	100200	26071120	2975	2975	2975	2975	1
524	20231121	100100	26068145	2975	2975	2975	2975	100
525	20231121	100000	25770645	2975	2975	2975	2975	7
526	20231121	095900	25749820	2975	2975	2975	2975	0
527	20231121	095800	25749820	2975	2975	2975	2975	0
528	20231121	095700	25749820	2975	2975	2975	2975	0
529	20231121	095600	25749820	2975	2975	2975	2975	20
530	20231121	095500	25690320	2970	2970	2970	2970	0
531	20231121	095400	25690320	2970	2970	2970	2970	0
532	20231121	095300	25690320	2970	2975	2975	2970	29
533	20231121	095200	25604135	2975	2975	2975	2975	2
534	20231121	095100	25598185	2975	2975	2975	2975	17
535	20231121	095000	25547610	2975	2975	2975	2975	219
536	20231121	094900	24896085	2975	2975	2975	2975	692
537	20231121	094800	22837385	2975	2975	2975	2975	258
538	20231121	094700	22069835	2975	2975	2975	2975	2
539	20231121	094600	22063885	2975	2975	2975	2975	85
540	20231121	094500	21811010	2975	2975	2975	2975	0
541	20231121	094400	21811010	2975	2975	2975	2975	0
542	20231121	094300	21811010	2975	2975	2975	2975	0
543	20231121	094200	21811010	2975	2975	2975	2975	0
544	20231121	094100	21811010	2975	2975	2975	2975	12
545	20231121	094000	21775310	2970	2970	2970	2970	151
546	20231121	093900	21326840	2980	2975	2980	2975	5
547	20231121	093800	21311950	2980	2980	2980	2980	1
548	20231121	093700	21308970	2980	2980	2980	2980	1
549	20231121	093600	21305990	2980	2980	2980	2980	67
550	20231121	093500	21106330	2980	2975	2980	2975	200
551	20231121	093400	20511185	2975	2975	2975	2975	12
552	20231121	093300	20475485	2975	2975	2975	2975	21
553	20231121	093200	20413010	2975	2970	2975	2970	2
554	20231121	093100	20407065	2975	2975	2975	2975	36
555	20231121	093000	20299965	2970	2970	2970	2970	13
556	20231121	092900	20261355	2970	2970	2970	2970	0
557	20231121	092800	20261355	2970	2970	2970	2970	41
558	20231121	092700	20139585	2980	2980	2980	2980	12
559	20231121	092600	20103825	2980	2980	2980	2980	10
560	20231121	092500	20074025	2980	2980	2980	2980	5
561	20231121	092400	20059125	2980	2980	2980	2980	180
562	20231121	092300	19522725	2980	2980	2980	2980	23
563	20231121	092200	19454185	2980	2980	2980	2980	285
564	20231121	092100	18604885	2980	2970	2980	2970	794
565	20231121	092000	16243655	2965	2965	2965	2965	0
566	20231121	091900	16243655	2965	2965	2965	2965	270
567	20231121	091800	15443105	2950	2965	2965	2950	1171
568	20231121	091700	11971840	2950	2950	2950	2950	255
569	20231121	091600	11219590	2965	2965	2965	2965	0
570	20231121	091500	11219590	2965	2965	2965	2965	0
571	20231121	091400	11219590	2965	2965	2965	2965	0
572	20231121	091300	11219590	2965	2965	2965	2965	34
573	20231121	091200	11118780	2950	2950	2950	2950	0
574	20231121	091100	11118780	2950	2950	2950	2950	57
575	20231121	091000	10950630	2965	2965	2965	2965	23
576	20231121	090900	10882435	2940	2950	2950	2940	1000
577	20231121	090800	7937440	2945	2945	2945	2945	0
578	20231121	090700	7937440	2945	2950	2950	2945	345
579	20231121	090600	6919805	2950	2950	2950	2950	5
580	20231121	090500	6905055	2950	2950	2950	2950	0
581	20231121	090400	6905055	2950	2955	2955	2950	1351
582	20231121	090300	2913850	2955	2955	2955	2955	0
583	20231121	090200	2913850	2955	2960	2960	2955	100
584	20231121	090100	2618130	2955	2955	2955	2955	0
585	20231121	090000	2618130	2955	2955	2955	2955	886