KissMeData/069920/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	194100	78124365	2925	2925	2925	2925	2333
3	20231116	194000	78124365	2925	2925	2925	2925	0
4	20231116	193900	78124365	2925	2925	2925	2925	0
5	20231116	193800	78124365	2925	2925	2925	2925	0
6	20231116	193700	78124365	2925	2925	2925	2925	0
7	20231116	193600	78124365	2925	2925	2925	2925	0
8	20231116	193500	78124365	2925	2925	2925	2925	0
9	20231116	193400	78124365	2925	2925	2925	2925	0
10	20231116	193300	78124365	2925	2925	2925	2925	0
11	20231116	193200	78124365	2925	2925	2925	2925	0
12	20231116	193100	78124365	2925	2925	2925	2925	0
13	20231116	193000	78124365	2925	2925	2925	2925	0
14	20231116	192900	78124365	2925	2925	2925	2925	0
15	20231116	192800	78124365	2925	2925	2925	2925	0
16	20231116	192700	78124365	2925	2925	2925	2925	0
17	20231116	192600	78124365	2925	2925	2925	2925	0
18	20231116	192500	78124365	2925	2925	2925	2925	0
19	20231116	192400	78124365	2925	2925	2925	2925	0
20	20231116	192300	78124365	2925	2925	2925	2925	0
21	20231116	192200	78124365	2925	2925	2925	2925	0
22	20231116	192100	78124365	2925	2925	2925	2925	0
23	20231116	192000	78124365	2925	2925	2925	2925	0
24	20231116	191900	78124365	2925	2925	2925	2925	0
25	20231116	191800	78124365	2925	2925	2925	2925	0
26	20231116	191700	78124365	2925	2925	2925	2925	0
27	20231116	191600	78124365	2925	2925	2925	2925	0
28	20231116	191500	78124365	2925	2925	2925	2925	0
29	20231116	191400	78124365	2925	2925	2925	2925	0
30	20231116	191300	78124365	2925	2925	2925	2925	0
31	20231116	191200	78124365	2925	2925	2925	2925	0
32	20231116	191100	78124365	2925	2925	2925	2925	2333
33	20231116	191000	78124365	2925	2925	2925	2925	0
34	20231116	190900	78124365	2925	2925	2925	2925	0
35	20231116	190800	78124365	2925	2925	2925	2925	0
36	20231116	190700	78124365	2925	2925	2925	2925	0
37	20231116	190600	78124365	2925	2925	2925	2925	0
38	20231116	190500	78124365	2925	2925	2925	2925	0
39	20231116	190400	78124365	2925	2925	2925	2925	0
40	20231116	190300	78124365	2925	2925	2925	2925	0
41	20231116	190200	78124365	2925	2925	2925	2925	0
42	20231116	190100	78124365	2925	2925	2925	2925	0
43	20231116	190000	78124365	2925	2925	2925	2925	0
44	20231116	185900	78124365	2925	2925	2925	2925	0
45	20231116	185800	78124365	2925	2925	2925	2925	0
46	20231116	185700	78124365	2925	2925	2925	2925	0
47	20231116	185600	78124365	2925	2925	2925	2925	0
48	20231116	185500	78124365	2925	2925	2925	2925	0
49	20231116	185400	78124365	2925	2925	2925	2925	0
50	20231116	185300	78124365	2925	2925	2925	2925	0
51	20231116	185200	78124365	2925	2925	2925	2925	0
52	20231116	185100	78124365	2925	2925	2925	2925	0
53	20231116	185000	78124365	2925	2925	2925	2925	0
54	20231116	184900	78124365	2925	2925	2925	2925	0
55	20231116	184800	78124365	2925	2925	2925	2925	0
56	20231116	184700	78124365	2925	2925	2925	2925	0
57	20231116	184600	78124365	2925	2925	2925	2925	0
58	20231116	184500	78124365	2925	2925	2925	2925	0
59	20231116	184400	78124365	2925	2925	2925	2925	0
60	20231116	184300	78124365	2925	2925	2925	2925	0
61	20231116	184200	78124365	2925	2925	2925	2925	0
62	20231116	184100	78124365	2925	2925	2925	2925	2333
63	20231116	184000	78124365	2925	2925	2925	2925	0
64	20231116	183900	78124365	2925	2925	2925	2925	0
65	20231116	183800	78124365	2925	2925	2925	2925	0
66	20231116	183700	78124365	2925	2925	2925	2925	0
67	20231116	183600	78124365	2925	2925	2925	2925	0
68	20231116	183500	78124365	2925	2925	2925	2925	0
69	20231116	183400	78124365	2925	2925	2925	2925	0
70	20231116	183300	78124365	2925	2925	2925	2925	0
71	20231116	183200	78124365	2925	2925	2925	2925	0
72	20231116	183100	78124365	2925	2925	2925	2925	0
73	20231116	183000	78124365	2925	2925	2925	2925	0
74	20231116	182900	78124365	2925	2925	2925	2925	0
75	20231116	182800	78124365	2925	2925	2925	2925	0
76	20231116	182700	78124365	2925	2925	2925	2925	0
77	20231116	182600	78124365	2925	2925	2925	2925	0
78	20231116	182500	78124365	2925	2925	2925	2925	0
79	20231116	182400	78124365	2925	2925	2925	2925	0
80	20231116	182300	78124365	2925	2925	2925	2925	0
81	20231116	182200	78124365	2925	2925	2925	2925	0
82	20231116	182100	78124365	2925	2925	2925	2925	0
83	20231116	182000	78124365	2925	2925	2925	2925	0
84	20231116	181900	78124365	2925	2925	2925	2925	0
85	20231116	181800	78124365	2925	2925	2925	2925	0
86	20231116	181700	78124365	2925	2925	2925	2925	0
87	20231116	181600	78124365	2925	2925	2925	2925	0
88	20231116	181500	78124365	2925	2925	2925	2925	0
89	20231116	181400	78124365	2925	2925	2925	2925	0
90	20231116	181300	78124365	2925	2925	2925	2925	0
91	20231116	181200	78124365	2925	2925	2925	2925	0
92	20231116	181100	78124365	2925	2925	2925	2925	2333
93	20231116	181000	78124365	2925	2925	2925	2925	0
94	20231116	180900	78124365	2925	2925	2925	2925	0
95	20231116	180800	78124365	2925	2925	2925	2925	0
96	20231116	180700	78124365	2925	2925	2925	2925	0
97	20231116	180600	78124365	2925	2925	2925	2925	0
98	20231116	180500	78124365	2925	2925	2925	2925	0
99	20231116	180400	78124365	2925	2925	2925	2925	0
100	20231116	180300	78124365	2925	2925	2925	2925	0
101	20231116	180200	78124365	2925	2925	2925	2925	0
102	20231116	180100	78124365	2925	2925	2925	2925	0
103	20231116	180000	78124365	2925	2925	2925	2925	0
104	20231116	175900	78124365	2925	2925	2925	2925	0
105	20231116	175800	78124365	2925	2925	2925	2925	0
106	20231116	175700	78124365	2925	2925	2925	2925	0
107	20231116	175600	78124365	2925	2925	2925	2925	0
108	20231116	175500	78124365	2925	2925	2925	2925	0
109	20231116	175400	78124365	2925	2925	2925	2925	0
110	20231116	175300	78124365	2925	2925	2925	2925	0
111	20231116	175200	78124365	2925	2925	2925	2925	0
112	20231116	175100	78124365	2925	2925	2925	2925	0
113	20231116	175000	78124365	2925	2925	2925	2925	0
114	20231116	174900	78124365	2925	2925	2925	2925	0
115	20231116	174800	78124365	2925	2925	2925	2925	0
116	20231116	174700	78124365	2925	2925	2925	2925	0
117	20231116	174600	78124365	2925	2925	2925	2925	0
118	20231116	174500	78124365	2925	2925	2925	2925	0
119	20231116	174400	78124365	2925	2925	2925	2925	0
120	20231116	174300	78124365	2925	2925	2925	2925	0
121	20231116	174200	78124365	2925	2925	2925	2925	0
122	20231116	174100	78124365	2925	2925	2925	2925	2333
123	20231116	174000	78124365	2925	2925	2925	2925	0
124	20231116	173900	78124365	2925	2925	2925	2925	0
125	20231116	173800	78124365	2925	2925	2925	2925	0
126	20231116	173700	78124365	2925	2925	2925	2925	0
127	20231116	173600	78124365	2925	2925	2925	2925	0
128	20231116	173500	78124365	2925	2925	2925	2925	0
129	20231116	173400	78124365	2925	2925	2925	2925	0
130	20231116	173300	78124365	2925	2925	2925	2925	0
131	20231116	173200	78124365	2925	2925	2925	2925	0
132	20231116	173100	78124365	2925	2925	2925	2925	0
133	20231116	173000	78124365	2925	2925	2925	2925	0
134	20231116	172900	78124365	2925	2925	2925	2925	0
135	20231116	172800	78124365	2925	2925	2925	2925	0
136	20231116	172700	78124365	2925	2925	2925	2925	0
137	20231116	172600	78124365	2925	2925	2925	2925	0
138	20231116	172500	78124365	2925	2925	2925	2925	0
139	20231116	172400	78124365	2925	2925	2925	2925	0
140	20231116	172300	78124365	2925	2925	2925	2925	0
141	20231116	172200	78124365	2925	2925	2925	2925	0
142	20231116	172100	78124365	2925	2925	2925	2925	0
143	20231116	172000	78124365	2925	2925	2925	2925	0
144	20231116	171900	78124365	2925	2925	2925	2925	0
145	20231116	171800	78124365	2925	2925	2925	2925	0
146	20231116	171700	78124365	2925	2925	2925	2925	0
147	20231116	171600	78124365	2925	2925	2925	2925	0
148	20231116	171500	78124365	2925	2925	2925	2925	0
149	20231116	171400	78124365	2925	2925	2925	2925	0
150	20231116	171300	78124365	2925	2925	2925	2925	0
151	20231116	171200	78124365	2925	2925	2925	2925	0
152	20231116	171100	78124365	2925	2925	2925	2925	2333
153	20231116	171000	78124365	2925	2925	2925	2925	0
154	20231116	170900	78124365	2925	2925	2925	2925	0
155	20231116	170800	78124365	2925	2925	2925	2925	0
156	20231116	170700	78124365	2925	2925	2925	2925	0
157	20231116	170600	78124365	2925	2925	2925	2925	0
158	20231116	170500	78124365	2925	2925	2925	2925	0
159	20231116	170400	78124365	2925	2925	2925	2925	0
160	20231116	170300	78124365	2925	2925	2925	2925	0
161	20231116	170200	78124365	2925	2925	2925	2925	0
162	20231116	170100	78124365	2925	2925	2925	2925	0
163	20231116	170000	78124365	2925	2925	2925	2925	0
164	20231116	165900	78124365	2925	2925	2925	2925	0
165	20231116	165800	78124365	2925	2925	2925	2925	0
166	20231116	165700	78124365	2925	2925	2925	2925	0
167	20231116	165600	78124365	2925	2925	2925	2925	0
168	20231116	165500	78124365	2925	2925	2925	2925	0
169	20231116	165400	78124365	2925	2925	2925	2925	0
170	20231116	165300	78124365	2925	2925	2925	2925	0
171	20231116	165200	78124365	2925	2925	2925	2925	0
172	20231116	165100	78124365	2925	2925	2925	2925	0
173	20231116	165000	78124365	2925	2925	2925	2925	0
174	20231116	164900	78124365	2925	2925	2925	2925	0
175	20231116	164800	78124365	2925	2925	2925	2925	0
176	20231116	164700	78124365	2925	2925	2925	2925	0
177	20231116	164600	78124365	2925	2925	2925	2925	0
178	20231116	164500	78124365	2925	2925	2925	2925	0
179	20231116	164400	78124365	2925	2925	2925	2925	0
180	20231116	164300	78124365	2925	2925	2925	2925	0
181	20231116	164200	78124365	2925	2925	2925	2925	0
182	20231116	164100	78124365	2925	2925	2925	2925	2333
183	20231116	164000	78124365	2925	2925	2925	2925	0
184	20231116	163900	78124365	2925	2925	2925	2925	0
185	20231116	163800	78124365	2925	2925	2925	2925	0
186	20231116	163700	78124365	2925	2925	2925	2925	0
187	20231116	163600	78124365	2925	2925	2925	2925	0
188	20231116	163500	78124365	2925	2925	2925	2925	0
189	20231116	163400	78124365	2925	2925	2925	2925	0
190	20231116	163300	78124365	2925	2925	2925	2925	0
191	20231116	163200	78124365	2925	2925	2925	2925	0
192	20231116	163100	78124365	2925	2925	2925	2925	0
193	20231116	163000	78124365	2925	2925	2925	2925	2333
194	20231116	162900	71300340	2925	2925	2925	2925	0
195	20231116	162800	71300340	2925	2925	2925	2925	0
196	20231116	162700	71300340	2925	2925	2925	2925	0
197	20231116	162600	71300340	2925	2925	2925	2925	0
198	20231116	162500	71300340	2925	2925	2925	2925	0
199	20231116	162400	71300340	2925	2925	2925	2925	0
200	20231116	162300	71300340	2925	2925	2925	2925	0
201	20231116	162200	71300340	2925	2925	2925	2925	0
202	20231116	162100	71300340	2925	2925	2925	2925	0
203	20231116	162000	71300340	2925	2925	2925	2925	0
204	20231116	161900	71300340	2925	2900	2930	2900	4
205	20231116	161800	71288685	2930	2910	2930	2900	1375
206	20231116	161700	67295480	2930	2930	2930	2930	0
207	20231116	161600	67295480	2930	2930	2930	2930	0
208	20231116	161500	67295480	2930	2930	2930	2930	23
209	20231116	161400	67228090	2930	2930	2930	2930	0
210	20231116	161300	67228090	2930	2910	2930	2910	4
211	20231116	161200	67216430	2930	2930	2930	2930	0
212	20231116	161100	67216430	2930	2915	2930	2905	529
213	20231116	161000	65677025	2920	2920	2920	2920	64
214	20231116	160900	65490145	2945	2945	2945	2945	0
215	20231116	160800	65490145	2945	2945	2945	2945	0
216	20231116	160700	65490145	2945	2945	2945	2945	0
217	20231116	160600	65490145	2945	2945	2945	2945	0
218	20231116	160500	65490145	2945	2945	2945	2945	0
219	20231116	160400	65490145	2945	2945	2945	2945	0
220	20231116	160300	65490145	2945	2945	2945	2945	0
221	20231116	160200	65490145	2945	2945	2945	2945	0
222	20231116	160100	65490145	2945	2945	2945	2945	0
223	20231116	160000	65490145	2945	2945	2945	2945	0
224	20231116	155900	65490145	2945	2945	2945	2945	0
225	20231116	155800	65490145	2945	2945	2945	2945	0
226	20231116	155700	65490145	2945	2945	2945	2945	0
227	20231116	155600	65490145	2945	2945	2945	2945	4
228	20231116	155500	65478365	2945	2945	2945	2945	0
229	20231116	155400	65478365	2945	2945	2945	2945	0
230	20231116	155300	65478365	2945	2945	2945	2945	1
231	20231116	155200	65475420	2945	2945	2945	2945	0
232	20231116	155100	65475420	2945	2945	2945	2945	0
233	20231116	155000	65475420	2945	2945	2945	2945	0
234	20231116	154900	65475420	2945	2945	2945	2945	0
235	20231116	154800	65475420	2945	2945	2945	2945	0
236	20231116	154700	65475420	2945	2945	2945	2945	0
237	20231116	154600	65475420	2945	2945	2945	2945	0
238	20231116	154500	65475420	2945	2945	2945	2945	0
239	20231116	154400	65475420	2945	2945	2945	2945	0
240	20231116	154300	65475420	2945	2945	2945	2945	0
241	20231116	154200	65475420	2945	2945	2945	2945	0
242	20231116	154100	65475420	2945	2945	2945	2945	0
243	20231116	154000	65475420	2945	2945	2945	2945	0
244	20231116	153900	65475420	2945	2945	2945	2945	0
245	20231116	153800	65475420	2945	2945	2945	2945	0
246	20231116	153700	65475420	2945	2945	2945	2945	0
247	20231116	153600	65475420	2945	2945	2945	2945	0
248	20231116	153500	65475420	2945	2945	2945	2945	0
249	20231116	153400	65475420	2945	2945	2945	2945	0
250	20231116	153300	65475420	2945	2945	2945	2945	0
251	20231116	153200	65475420	2945	2945	2945	2945	0
252	20231116	153100	65475420	2945	2945	2945	2945	0
253	20231116	153000	65475420	2945	2940	2945	2940	2
254	20231116	152900	65469535	2935	2930	2935	2930	100
255	20231116	152800	65176260	2935	2935	2935	2935	0
256	20231116	152700	65176260	2935	2935	2935	2935	0
257	20231116	152600	65176260	2935	2935	2935	2935	0
258	20231116	152500	65176260	2935	2935	2935	2935	1
259	20231116	152400	65173325	2910	2930	2930	2910	361
260	20231116	152300	64116695	2930	2930	2930	2930	5
261	20231116	152200	64102045	2935	2935	2935	2935	0
262	20231116	152100	64102045	2935	2935	2935	2935	0
263	20231116	152000	64102045	2935	2935	2935	2935	10
264	20231116	151900	64072695	2940	2940	2940	2940	0
265	20231116	151800	64072695	2940	2915	2940	2915	69
266	20231116	151700	63871485	2945	2935	2945	2935	43
267	20231116	151600	63745250	2950	2935	2950	2935	2000
268	20231116	151500	57857535	2935	2935	2935	2935	2
269	20231116	151400	57851665	2915	2915	2915	2915	33
270	20231116	151300	57755470	2945	2945	2945	2945	0
271	20231116	151200	57755470	2945	2925	2945	2925	80
272	20231116	151100	57521450	2925	2925	2925	2925	4
273	20231116	151000	57509750	2915	2945	2980	2915	52
274	20231116	150900	57356070	2945	2935	2945	2890	8093
275	20231116	150800	33858770	2940	2940	2940	2940	0
276	20231116	150700	33858770	2940	2940	2940	2940	6
277	20231116	150600	33841130	2945	2945	2945	2945	0
278	20231116	150500	33841130	2945	2945	2945	2945	0
279	20231116	150400	33841130	2945	2945	2945	2945	0
280	20231116	150300	33841130	2945	2945	2945	2945	85
281	20231116	150200	33590805	2950	2950	2950	2950	1
282	20231116	150100	33587855	2945	2945	2945	2945	1
283	20231116	150000	33584910	2950	2950	2950	2950	0
284	20231116	145900	33584910	2950	2935	2950	2935	62
285	20231116	145800	33402775	2935	2940	2940	2935	377
286	20231116	145700	32296260	2950	2950	2950	2950	0
287	20231116	145600	32296260	2950	2950	2950	2950	0
288	20231116	145500	32296260	2950	2950	2950	2950	0
289	20231116	145400	32296260	2950	2945	2950	2945	3
290	20231116	145300	32287420	2945	2945	2945	2945	17
291	20231116	145200	32237355	2945	2945	2945	2945	100
292	20231116	145100	31942855	2945	2945	2945	2945	1
293	20231116	145000	31939910	2935	2960	2965	2935	27
294	20231116	144900	31860610	2935	2945	2945	2935	41
295	20231116	144800	31740060	2945	2950	2970	2945	45
296	20231116	144700	31607325	2980	2980	2980	2980	0
297	20231116	144600	31607325	2980	2980	2980	2980	0
298	20231116	144500	31607325	2980	2960	2980	2960	75
299	20231116	144400	31385090	2960	2955	2960	2955	10
300	20231116	144300	31355535	2950	2945	2950	2945	267
301	20231116	144200	30568140	2930	2930	2930	2930	278
302	20231116	144100	29753600	2930	2930	2930	2930	196
303	20231116	144000	29179320	2945	2945	2945	2945	0
304	20231116	143900	29179320	2945	2945	2945	2945	10
305	20231116	143800	29149870	2945	2930	2945	2930	109
306	20231116	143700	28829170	2945	2945	2945	2945	996
307	20231116	143600	25895950	2945	2945	2945	2945	0
308	20231116	143500	25895950	2945	2945	2945	2945	10
309	20231116	143400	25866500	2945	2935	2945	2935	35
310	20231116	143300	25763765	2955	2955	2955	2955	0
311	20231116	143200	25763765	2955	2935	2955	2935	300
312	20231116	143100	24881485	2935	2935	2935	2935	0
313	20231116	143000	24881485	2935	2935	2935	2935	0
314	20231116	142900	24881485	2935	2925	2935	2925	40
315	20231116	142800	24764470	2925	2925	2925	2925	532
316	20231116	142700	23208370	2930	2930	2930	2930	0
317	20231116	142600	23208370	2930	2930	2930	2930	110
318	20231116	142500	22886070	2940	2940	2940	2940	0
319	20231116	142400	22886070	2940	2935	2940	2930	115
320	20231116	142300	22549105	2940	2940	2940	2940	0
321	20231116	142200	22549105	2940	2940	2940	2940	0
322	20231116	142100	22549105	2940	2940	2940	2940	1
323	20231116	142000	22546165	2930	2965	2965	2930	1046
324	20231116	141900	19472325	2965	2965	2965	2965	0
325	20231116	141800	19472325	2965	2965	2965	2965	0
326	20231116	141700	19472325	2965	2965	2965	2965	0
327	20231116	141600	19472325	2965	2965	2965	2965	0
328	20231116	141500	19472325	2965	2965	2965	2965	0
329	20231116	141400	19472325	2965	2965	2965	2965	0
330	20231116	141300	19472325	2965	2965	2965	2965	0
331	20231116	141200	19472325	2965	2965	2965	2965	0
332	20231116	141100	19472325	2965	2965	2965	2965	0
333	20231116	141000	19472325	2965	2965	2965	2965	0
334	20231116	140900	19472325	2965	2950	2965	2950	11
335	20231116	140800	19439860	2975	2975	2975	2975	0
336	20231116	140700	19439860	2975	2975	2975	2975	0
337	20231116	140600	19439860	2975	2975	2975	2975	0
338	20231116	140500	19439860	2975	2975	2975	2975	0
339	20231116	140400	19439860	2975	2975	2975	2975	0
340	20231116	140300	19439860	2975	2975	2975	2975	0
341	20231116	140200	19439860	2975	2975	2975	2975	0
342	20231116	140100	19439860	2975	2975	2975	2975	0
343	20231116	140000	19439860	2975	2975	2975	2975	0
344	20231116	135900	19439860	2975	2975	2975	2975	0
345	20231116	135800	19439860	2975	2975	2975	2975	0
346	20231116	135700	19439860	2975	2975	2975	2975	0
347	20231116	135600	19439860	2975	2975	2975	2975	0
348	20231116	135500	19439860	2975	2975	2975	2975	0
349	20231116	135400	19439860	2975	2975	2975	2975	0
350	20231116	135300	19439860	2975	2975	2975	2975	1
351	20231116	135200	19436885	2970	2950	2970	2950	30
352	20231116	135100	19348220	2955	2940	2955	2935	467
353	20231116	135000	17974205	2945	2955	2955	2945	603
354	20231116	134900	16195860	2975	2975	2975	2975	1
355	20231116	134800	16192885	2975	2975	2975	2975	0
356	20231116	134700	16192885	2975	2960	2975	2955	233
357	20231116	134600	15503730	2975	2975	2975	2975	0
358	20231116	134500	15503730	2975	2975	2975	2975	0
359	20231116	134400	15503730	2975	2975	2975	2975	0
360	20231116	134300	15503730	2975	2975	2975	2975	0
361	20231116	134200	15503730	2975	2975	2975	2975	0
362	20231116	134100	15503730	2975	2975	2975	2975	1
363	20231116	134000	15500755	2985	2985	2985	2985	0
364	20231116	133900	15500755	2985	2985	2985	2985	0
365	20231116	133800	15500755	2985	2985	2985	2985	0
366	20231116	133700	15500755	2985	2970	2985	2970	40
367	20231116	133600	15381880	2975	2970	2975	2970	101
368	20231116	133500	15081875	2960	2960	2960	2960	0
369	20231116	133400	15081875	2960	2970	2970	2955	606
370	20231116	133300	13287590	2975	2975	2975	2975	0
371	20231116	133200	13287590	2975	2975	2975	2975	0
372	20231116	133100	13287590	2975	2975	2975	2975	0
373	20231116	133000	13287590	2975	2975	2975	2975	0
374	20231116	132900	13287590	2975	2975	2975	2975	1
375	20231116	132800	13284615	2975	2975	2975	2975	1
376	20231116	132700	13281640	2975	2975	2975	2975	0
377	20231116	132600	13281640	2975	2975	2975	2975	0
378	20231116	132500	13281640	2975	2975	2975	2975	1
379	20231116	132400	13278665	2975	2975	2975	2975	0
380	20231116	132300	13278665	2975	2975	2975	2975	0
381	20231116	132200	13278665	2975	2975	2975	2975	11
382	20231116	132100	13245940	2970	2975	2975	2970	101
383	20231116	132000	12945965	2975	2975	2975	2975	0
384	20231116	131900	12945965	2975	2975	2975	2975	1
385	20231116	131800	12942990	2975	2975	2975	2975	1
386	20231116	131700	12940015	2970	2970	2970	2970	0
387	20231116	131600	12940015	2970	2970	2970	2970	0
388	20231116	131500	12940015	2970	2970	2970	2970	0
389	20231116	131400	12940015	2970	2970	2970	2970	0
390	20231116	131300	12940015	2970	2975	2975	2970	135
391	20231116	131200	12538680	2975	2975	2975	2975	0
392	20231116	131100	12538680	2975	2980	2980	2975	130
393	20231116	131000	12151425	2995	2995	2995	2995	0
394	20231116	130900	12151425	2995	2995	2995	2995	0
395	20231116	130800	12151425	2995	2995	2995	2995	0
396	20231116	130700	12151425	2995	2985	3000	2985	170
397	20231116	130600	11642000	3000	3000	3000	3000	0
398	20231116	130500	11642000	3000	2985	3000	2985	50
399	20231116	130400	11492540	3000	3000	3000	3000	0
400	20231116	130300	11492540	3000	2990	3000	2990	239
401	20231116	130200	10775710	2985	2985	2985	2985	24
402	20231116	130100	10704070	2990	2990	2990	2990	0
403	20231116	130000	10704070	2990	2990	2990	2990	0
404	20231116	125900	10704070	2990	2990	2990	2990	0
405	20231116	125800	10704070	2990	2990	2990	2990	4
406	20231116	125700	10692110	3000	2995	3000	2990	150
407	20231116	125600	10242465	3000	3000	3000	3000	0
408	20231116	125500	10242465	3000	3000	3000	3000	0
409	20231116	125400	10242465	3000	3000	3000	3000	0
410	20231116	125300	10242465	3000	3000	3000	3000	0
411	20231116	125200	10242465	3000	3000	3000	3000	0
412	20231116	125100	10242465	3000	3000	3000	3000	0
413	20231116	125000	10242465	3000	3000	3000	3000	0
414	20231116	124900	10242465	3000	3000	3000	3000	0
415	20231116	124800	10242465	3000	2995	3000	2995	45
416	20231116	124700	10107685	3000	3000	3000	3000	0
417	20231116	124600	10107685	3000	3000	3000	3000	0
418	20231116	124500	10107685	3000	3000	3000	3000	0
419	20231116	124400	10107685	3000	3000	3000	3000	0
420	20231116	124300	10107685	3000	3000	3000	3000	0
421	20231116	124200	10107685	3000	3000	3000	3000	0
422	20231116	124100	10107685	3000	3000	3000	3000	0
423	20231116	124000	10107685	3000	3000	3000	3000	0
424	20231116	123900	10107685	3000	3000	3000	3000	0
425	20231116	123800	10107685	3000	3000	3000	3000	0
426	20231116	123700	10107685	3000	2985	3000	2985	73
427	20231116	123600	9889620	2985	2985	2985	2985	0
428	20231116	123500	9889620	2985	2985	2985	2985	0
429	20231116	123400	9889620	2985	2985	2985	2985	0
430	20231116	123300	9889620	2985	2985	2985	2985	0
431	20231116	123200	9889620	2985	2985	2985	2985	0
432	20231116	123100	9889620	2985	2970	2985	2970	136
433	20231116	123000	9485685	2970	2970	2970	2970	0
434	20231116	122900	9485685	2970	2980	2980	2970	1275
435	20231116	122800	5687040	2990	2985	2990	2985	11
436	20231116	122700	5654200	2990	2990	2990	2990	0
437	20231116	122600	5654200	2990	2990	2990	2990	1
438	20231116	122500	5651210	2985	2985	2985	2985	0
439	20231116	122400	5651210	2985	2985	2985	2985	1
440	20231116	122300	5648225	2990	2990	2990	2990	0
441	20231116	122200	5648225	2990	2990	2990	2990	0
442	20231116	122100	5648225	2990	2990	2990	2990	0
443	20231116	122000	5648225	2990	2990	2990	2990	0
444	20231116	121900	5648225	2990	2990	2990	2990	0
445	20231116	121800	5648225	2990	2990	2990	2990	6
446	20231116	121700	5630285	2990	2990	2990	2990	0
447	20231116	121600	5630285	2990	2990	2990	2990	0
448	20231116	121500	5630285	2990	2990	2990	2990	0
449	20231116	121400	5630285	2990	2990	2990	2990	2
450	20231116	121300	5624305	2990	2990	2990	2990	18
451	20231116	121200	5570485	2990	2990	2990	2990	0
452	20231116	121100	5570485	2990	2990	2990	2990	0
453	20231116	121000	5570485	2990	2990	2990	2990	0
454	20231116	120900	5570485	2990	2990	2990	2990	0
455	20231116	120800	5570485	2990	2990	2990	2990	0
456	20231116	120700	5570485	2990	2990	2990	2990	0
457	20231116	120600	5570485	2990	2990	2990	2990	0
458	20231116	120500	5570485	2990	2990	2990	2990	0
459	20231116	120400	5570485	2990	2990	2990	2990	1
460	20231116	120300	5567495	2985	2985	2985	2985	0
461	20231116	120200	5567495	2985	2985	2985	2985	0
462	20231116	120100	5567495	2985	2985	2985	2985	0
463	20231116	120000	5567495	2985	2985	2985	2985	0
464	20231116	115900	5567495	2985	2985	2985	2985	0
465	20231116	115800	5567495	2985	2985	2985	2985	0
466	20231116	115700	5567495	2985	2985	2985	2985	0
467	20231116	115600	5567495	2985	2985	2985	2985	0
468	20231116	115500	5567495	2985	2985	2985	2985	0
469	20231116	115400	5567495	2985	2985	2985	2985	0
470	20231116	115300	5567495	2985	2985	2985	2985	0
471	20231116	115200	5567495	2985	2985	2985	2985	1
472	20231116	115100	5564510	2980	2980	2980	2980	0
473	20231116	115000	5564510	2980	2980	2980	2980	0
474	20231116	114900	5564510	2980	2980	2980	2980	0
475	20231116	114800	5564510	2980	2980	2980	2980	0
476	20231116	114700	5564510	2980	2980	2980	2980	0
477	20231116	114600	5564510	2980	2980	2980	2980	0
478	20231116	114500	5564510	2980	2980	2980	2980	0
479	20231116	114400	5564510	2980	2980	2980	2980	0
480	20231116	114300	5564510	2980	2980	2980	2980	0
481	20231116	114200	5564510	2980	2980	2980	2980	0
482	20231116	114100	5564510	2980	2980	2980	2980	0
483	20231116	114000	5564510	2980	2980	2980	2980	0
484	20231116	113900	5564510	2980	2980	2980	2980	0
485	20231116	113800	5564510	2980	2980	2980	2980	0
486	20231116	113700	5564510	2980	2980	2980	2980	0
487	20231116	113600	5564510	2980	2980	2980	2980	0
488	20231116	113500	5564510	2980	2980	2980	2980	0
489	20231116	113400	5564510	2980	2980	2980	2980	0
490	20231116	113300	5564510	2980	2980	2980	2980	0
491	20231116	113200	5564510	2980	2980	2980	2980	0
492	20231116	113100	5564510	2980	2980	2980	2980	0
493	20231116	113000	5564510	2980	2980	2980	2980	0
494	20231116	112900	5564510	2980	2985	2985	2980	319
495	20231116	112800	4613875	2990	2990	2990	2990	0
496	20231116	112700	4613875	2990	2990	2990	2990	0
497	20231116	112600	4613875	2990	2990	2990	2990	0
498	20231116	112500	4613875	2990	2990	2990	2990	130
499	20231116	112400	4225175	2985	2985	2985	2985	0
500	20231116	112300	4225175	2985	2985	2985	2985	0
501	20231116	112200	4225175	2985	2985	2985	2985	0
502	20231116	112100	4225175	2985	2985	2985	2985	0
503	20231116	112000	4225175	2985	2985	2985	2985	1
504	20231116	111900	4222190	2990	2990	2990	2990	0
505	20231116	111800	4222190	2990	2990	2990	2990	0
506	20231116	111700	4222190	2990	3010	3010	2990	136
507	20231116	111600	3815135	3030	3030	3030	3030	26
508	20231116	111500	3736355	3015	3020	3020	3015	2
509	20231116	111400	3730320	3025	2995	3085	2995	270
510	20231116	111300	2903215	2990	2990	2990	2990	0
511	20231116	111200	2903215	2990	2990	2990	2990	0
512	20231116	111100	2903215	2990	2990	2990	2990	0
513	20231116	111000	2903215	2990	2990	2990	2990	0
514	20231116	110900	2903215	2990	2990	2990	2990	0
515	20231116	110800	2903215	2990	2990	2990	2990	10
516	20231116	110700	2873315	2990	2990	2990	2990	0
517	20231116	110600	2873315	2990	2990	2990	2990	0
518	20231116	110500	2873315	2990	2990	2990	2990	0
519	20231116	110400	2873315	2990	2990	2990	2990	0
520	20231116	110300	2873315	2990	2990	2990	2990	0
521	20231116	110200	2873315	2990	2990	2990	2990	30
522	20231116	110100	2783615	2990	2990	2990	2990	0
523	20231116	110000	2783615	2990	2990	2990	2990	0
524	20231116	105900	2783615	2990	2990	2990	2990	0
525	20231116	105800	2783615	2990	2990	2990	2990	0
526	20231116	105700	2783615	2990	2990	2990	2990	0
527	20231116	105600	2783615	2990	2990	2990	2990	0
528	20231116	105500	2783615	2990	2990	2990	2990	0
529	20231116	105400	2783615	2990	2990	2990	2990	10
530	20231116	105300	2753715	2980	2980	2980	2980	0
531	20231116	105200	2753715	2980	2980	2980	2980	0
532	20231116	105100	2753715	2980	2980	2980	2980	10
533	20231116	105000	2723915	2990	2990	2990	2990	0
534	20231116	104900	2723915	2990	2990	2990	2990	0
535	20231116	104800	2723915	2990	2990	2990	2990	0
536	20231116	104700	2723915	2990	2990	2990	2990	0
537	20231116	104600	2723915	2990	2990	2990	2990	0
538	20231116	104500	2723915	2990	2990	2990	2990	0
539	20231116	104400	2723915	2990	2990	2990	2990	0
540	20231116	104300	2723915	2990	2990	2990	2990	10
541	20231116	104200	2694015	2990	2990	2990	2990	0
542	20231116	104100	2694015	2990	2990	2990	2990	0
543	20231116	104000	2694015	2990	2990	2990	2990	100
544	20231116	103900	2395015	2980	2980	2980	2980	0
545	20231116	103800	2395015	2980	2980	2980	2980	1
546	20231116	103700	2392035	2980	2990	2990	2980	11
547	20231116	103600	2359155	2990	2990	2990	2990	0
548	20231116	103500	2359155	2990	2990	2990	2990	1
549	20231116	103400	2356165	2990	2990	2990	2990	0
550	20231116	103300	2356165	2990	2990	2990	2990	0
551	20231116	103200	2356165	2990	2990	2990	2990	0
552	20231116	103100	2356165	2990	2990	2990	2990	3
553	20231116	103000	2347195	2990	2990	2990	2990	0
554	20231116	102900	2347195	2990	2990	2990	2990	0
555	20231116	102800	2347195	2990	2990	2990	2990	0
556	20231116	102700	2347195	2990	2990	2990	2990	0
557	20231116	102600	2347195	2990	2990	2990	2990	0
558	20231116	102500	2347195	2990	2990	2990	2990	0
559	20231116	102400	2347195	2990	2990	2990	2990	0
560	20231116	102300	2347195	2990	2970	2990	2965	117
561	20231116	102200	1999820	2980	2980	2980	2980	0
562	20231116	102100	1999820	2980	2980	2980	2980	0
563	20231116	102000	1999820	2980	2980	2980	2980	0
564	20231116	101900	1999820	2980	2975	2980	2975	30
565	20231116	101800	1910430	2990	2990	2990	2990	0
566	20231116	101700	1910430	2990	2990	2990	2990	0
567	20231116	101600	1910430	2990	2990	2990	2990	0
568	20231116	101500	1910430	2990	2990	2990	2990	0
569	20231116	101400	1910430	2990	2990	2990	2990	0
570	20231116	101300	1910430	2990	2970	2990	2965	418
571	20231116	101200	669010	2975	2985	3000	2975	9
572	20231116	101100	642115	2995	2995	2995	2995	0
573	20231116	101000	642115	2995	2995	2995	2995	1
574	20231116	100900	639120	3000	2985	3000	2970	34
575	20231116	100800	538000	3000	3000	3000	3000	0
576	20231116	100700	538000	3000	3000	3000	3000	0
577	20231116	100600	538000	3000	2995	3000	2990	31
578	20231116	100500	445060	2970	2980	3000	2970	54
579	20231116	100400	283925	2990	2990	2990	2990	0
580	20231116	100300	283925	2990	2980	2990	2980	2
581	20231116	100200	277955	2985	2990	2990	2960	13
582	20231116	100100	239185	2965	2975	3000	2965	26
583	20231116	100000	162040	3005	3005	3005	2975	54