KissMeData/036580/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	191800	86584015	2870	2870	2870	2870	55
3	20231113	191700	86584015	2870	2870	2870	2870	0
4	20231113	191600	86584015	2870	2870	2870	2870	0
5	20231113	191500	86584015	2870	2870	2870	2870	0
6	20231113	191400	86584015	2870	2870	2870	2870	0
7	20231113	191300	86584015	2870	2870	2870	2870	0
8	20231113	191200	86584015	2870	2870	2870	2870	0
9	20231113	191100	86584015	2870	2870	2870	2870	0
10	20231113	191000	86584015	2870	2870	2870	2870	0
11	20231113	190900	86584015	2870	2870	2870	2870	0
12	20231113	190800	86584015	2870	2870	2870	2870	0
13	20231113	190700	86584015	2870	2870	2870	2870	0
14	20231113	190600	86584015	2870	2870	2870	2870	0
15	20231113	190500	86584015	2870	2870	2870	2870	0
16	20231113	190400	86584015	2870	2870	2870	2870	0
17	20231113	190300	86584015	2870	2870	2870	2870	0
18	20231113	190200	86584015	2870	2870	2870	2870	0
19	20231113	190100	86584015	2870	2870	2870	2870	0
20	20231113	190000	86584015	2870	2870	2870	2870	0
21	20231113	185900	86584015	2870	2870	2870	2870	0
22	20231113	185800	86584015	2870	2870	2870	2870	0
23	20231113	185700	86584015	2870	2870	2870	2870	0
24	20231113	185600	86584015	2870	2870	2870	2870	0
25	20231113	185500	86584015	2870	2870	2870	2870	0
26	20231113	185400	86584015	2870	2870	2870	2870	0
27	20231113	185300	86584015	2870	2870	2870	2870	0
28	20231113	185200	86584015	2870	2870	2870	2870	0
29	20231113	185100	86584015	2870	2870	2870	2870	0
30	20231113	185000	86584015	2870	2870	2870	2870	0
31	20231113	184900	86584015	2870	2870	2870	2870	0
32	20231113	184800	86584015	2870	2870	2870	2870	55
33	20231113	184700	86584015	2870	2870	2870	2870	0
34	20231113	184600	86584015	2870	2870	2870	2870	0
35	20231113	184500	86584015	2870	2870	2870	2870	0
36	20231113	184400	86584015	2870	2870	2870	2870	0
37	20231113	184300	86584015	2870	2870	2870	2870	0
38	20231113	184200	86584015	2870	2870	2870	2870	0
39	20231113	184100	86584015	2870	2870	2870	2870	0
40	20231113	184000	86584015	2870	2870	2870	2870	0
41	20231113	183900	86584015	2870	2870	2870	2870	0
42	20231113	183800	86584015	2870	2870	2870	2870	0
43	20231113	183700	86584015	2870	2870	2870	2870	0
44	20231113	183600	86584015	2870	2870	2870	2870	0
45	20231113	183500	86584015	2870	2870	2870	2870	0
46	20231113	183400	86584015	2870	2870	2870	2870	0
47	20231113	183300	86584015	2870	2870	2870	2870	0
48	20231113	183200	86584015	2870	2870	2870	2870	0
49	20231113	183100	86584015	2870	2870	2870	2870	0
50	20231113	183000	86584015	2870	2870	2870	2870	0
51	20231113	182900	86584015	2870	2870	2870	2870	0
52	20231113	182800	86584015	2870	2870	2870	2870	0
53	20231113	182700	86584015	2870	2870	2870	2870	0
54	20231113	182600	86584015	2870	2870	2870	2870	0
55	20231113	182500	86584015	2870	2870	2870	2870	0
56	20231113	182400	86584015	2870	2870	2870	2870	0
57	20231113	182300	86584015	2870	2870	2870	2870	0
58	20231113	182200	86584015	2870	2870	2870	2870	0
59	20231113	182100	86584015	2870	2870	2870	2870	0
60	20231113	182000	86584015	2870	2870	2870	2870	0
61	20231113	181900	86584015	2870	2870	2870	2870	0
62	20231113	181800	86584015	2870	2870	2870	2870	55
63	20231113	181700	86584015	2870	2870	2870	2870	0
64	20231113	181600	86584015	2870	2870	2870	2870	0
65	20231113	181500	86584015	2870	2870	2870	2870	0
66	20231113	181400	86584015	2870	2870	2870	2870	0
67	20231113	181300	86584015	2870	2870	2870	2870	0
68	20231113	181200	86584015	2870	2870	2870	2870	0
69	20231113	181100	86584015	2870	2870	2870	2870	0
70	20231113	181000	86584015	2870	2870	2870	2870	0
71	20231113	180900	86584015	2870	2870	2870	2870	0
72	20231113	180800	86584015	2870	2870	2870	2870	0
73	20231113	180700	86584015	2870	2870	2870	2870	0
74	20231113	180600	86584015	2870	2870	2870	2870	0
75	20231113	180500	86584015	2870	2870	2870	2870	0
76	20231113	180400	86584015	2870	2870	2870	2870	0
77	20231113	180300	86584015	2870	2870	2870	2870	0
78	20231113	180200	86584015	2870	2870	2870	2870	0
79	20231113	180100	86584015	2870	2870	2870	2870	0
80	20231113	180000	86584015	2870	2870	2870	2870	0
81	20231113	175900	86584015	2870	2870	2870	2870	0
82	20231113	175800	86584015	2870	2870	2870	2870	0
83	20231113	175700	86584015	2870	2870	2870	2870	0
84	20231113	175600	86584015	2870	2870	2870	2870	0
85	20231113	175500	86584015	2870	2870	2870	2870	0
86	20231113	175400	86584015	2870	2870	2870	2870	0
87	20231113	175300	86584015	2870	2870	2870	2870	0
88	20231113	175200	86584015	2870	2870	2870	2870	0
89	20231113	175100	86584015	2870	2870	2870	2870	0
90	20231113	175000	86584015	2870	2870	2870	2870	0
91	20231113	174900	86584015	2870	2870	2870	2870	0
92	20231113	174800	86584015	2870	2870	2870	2870	55
93	20231113	174700	86584015	2870	2870	2870	2870	0
94	20231113	174600	86584015	2870	2870	2870	2870	0
95	20231113	174500	86584015	2870	2870	2870	2870	0
96	20231113	174400	86584015	2870	2870	2870	2870	0
97	20231113	174300	86584015	2870	2870	2870	2870	0
98	20231113	174200	86584015	2870	2870	2870	2870	0
99	20231113	174100	86584015	2870	2870	2870	2870	0
100	20231113	174000	86584015	2870	2870	2870	2870	0
101	20231113	173900	86584015	2870	2870	2870	2870	0
102	20231113	173800	86584015	2870	2870	2870	2870	0
103	20231113	173700	86584015	2870	2870	2870	2870	0
104	20231113	173600	86584015	2870	2870	2870	2870	0
105	20231113	173500	86584015	2870	2870	2870	2870	0
106	20231113	173400	86584015	2870	2870	2870	2870	0
107	20231113	173300	86584015	2870	2870	2870	2870	0
108	20231113	173200	86584015	2870	2870	2870	2870	0
109	20231113	173100	86584015	2870	2870	2870	2870	0
110	20231113	173000	86584015	2870	2870	2870	2870	0
111	20231113	172900	86584015	2870	2870	2870	2870	0
112	20231113	172800	86584015	2870	2870	2870	2870	0
113	20231113	172700	86584015	2870	2870	2870	2870	0
114	20231113	172600	86584015	2870	2870	2870	2870	0
115	20231113	172500	86584015	2870	2870	2870	2870	0
116	20231113	172400	86584015	2870	2870	2870	2870	0
117	20231113	172300	86584015	2870	2870	2870	2870	0
118	20231113	172200	86584015	2870	2870	2870	2870	0
119	20231113	172100	86584015	2870	2870	2870	2870	0
120	20231113	172000	86584015	2870	2870	2870	2870	0
121	20231113	171900	86584015	2870	2870	2870	2870	0
122	20231113	171800	86584015	2870	2870	2870	2870	55
123	20231113	171700	86584015	2870	2870	2870	2870	0
124	20231113	171600	86584015	2870	2870	2870	2870	0
125	20231113	171500	86584015	2870	2870	2870	2870	0
126	20231113	171400	86584015	2870	2870	2870	2870	0
127	20231113	171300	86584015	2870	2870	2870	2870	0
128	20231113	171200	86584015	2870	2870	2870	2870	0
129	20231113	171100	86584015	2870	2870	2870	2870	0
130	20231113	171000	86584015	2870	2870	2870	2870	0
131	20231113	170900	86584015	2870	2870	2870	2870	0
132	20231113	170800	86584015	2870	2870	2870	2870	0
133	20231113	170700	86584015	2870	2870	2870	2870	0
134	20231113	170600	86584015	2870	2870	2870	2870	0
135	20231113	170500	86584015	2870	2870	2870	2870	0
136	20231113	170400	86584015	2870	2870	2870	2870	0
137	20231113	170300	86584015	2870	2870	2870	2870	0
138	20231113	170200	86584015	2870	2870	2870	2870	0
139	20231113	170100	86584015	2870	2870	2870	2870	0
140	20231113	170000	86584015	2870	2870	2870	2870	0
141	20231113	165900	86584015	2870	2870	2870	2870	0
142	20231113	165800	86584015	2870	2870	2870	2870	0
143	20231113	165700	86584015	2870	2870	2870	2870	0
144	20231113	165600	86584015	2870	2870	2870	2870	0
145	20231113	165500	86584015	2870	2870	2870	2870	0
146	20231113	165400	86584015	2870	2870	2870	2870	0
147	20231113	165300	86584015	2870	2870	2870	2870	0
148	20231113	165200	86584015	2870	2870	2870	2870	0
149	20231113	165100	86584015	2870	2870	2870	2870	0
150	20231113	165000	86584015	2870	2870	2870	2870	0
151	20231113	164900	86584015	2870	2870	2870	2870	0
152	20231113	164800	86584015	2870	2870	2870	2870	55
153	20231113	164700	86584015	2870	2870	2870	2870	0
154	20231113	164600	86584015	2870	2870	2870	2870	0
155	20231113	164500	86584015	2870	2870	2870	2870	0
156	20231113	164400	86584015	2870	2870	2870	2870	0
157	20231113	164300	86584015	2870	2870	2870	2870	0
158	20231113	164200	86584015	2870	2870	2870	2870	0
159	20231113	164100	86584015	2870	2870	2870	2870	0
160	20231113	164000	86584015	2870	2870	2870	2870	0
161	20231113	163900	86584015	2870	2870	2870	2870	0
162	20231113	163800	86584015	2870	2870	2870	2870	0
163	20231113	163700	86584015	2870	2870	2870	2870	0
164	20231113	163600	86584015	2870	2870	2870	2870	0
165	20231113	163500	86584015	2870	2870	2870	2870	0
166	20231113	163400	86584015	2870	2870	2870	2870	0
167	20231113	163300	86584015	2870	2870	2870	2870	0
168	20231113	163200	86584015	2870	2870	2870	2870	0
169	20231113	163100	86584015	2870	2870	2870	2870	0
170	20231113	163000	86584015	2870	2870	2870	2870	0
171	20231113	162900	86584015	2870	2870	2870	2870	0
172	20231113	162800	86584015	2870	2870	2870	2870	0
173	20231113	162700	86584015	2870	2870	2870	2870	0
174	20231113	162600	86584015	2870	2870	2870	2870	0
175	20231113	162500	86584015	2870	2870	2870	2870	0
176	20231113	162400	86584015	2870	2870	2870	2870	0
177	20231113	162300	86584015	2870	2870	2870	2870	0
178	20231113	162200	86584015	2870	2870	2870	2870	0
179	20231113	162100	86584015	2870	2870	2870	2870	0
180	20231113	162000	86584015	2870	2870	2870	2870	0
181	20231113	161900	86584015	2870	2870	2870	2870	0
182	20231113	161800	86584015	2870	2870	2870	2870	55
183	20231113	161700	86584015	2870	2870	2870	2870	0
184	20231113	161600	86584015	2870	2870	2870	2870	0
185	20231113	161500	86584015	2870	2870	2870	2870	0
186	20231113	161400	86584015	2870	2870	2870	2870	0
187	20231113	161300	86584015	2870	2870	2870	2870	0
188	20231113	161200	86584015	2870	2870	2870	2870	0
189	20231113	161100	86584015	2870	2870	2870	2870	0
190	20231113	161000	86584015	2870	2870	2870	2870	0
191	20231113	160900	86584015	2870	2870	2870	2870	0
192	20231113	160800	86584015	2870	2870	2870	2870	0
193	20231113	160700	86584015	2870	2870	2870	2870	0
194	20231113	160600	86584015	2870	2870	2870	2870	0
195	20231113	160500	86584015	2870	2870	2870	2870	0
196	20231113	160400	86584015	2870	2870	2870	2870	0
197	20231113	160300	86584015	2870	2870	2870	2870	0
198	20231113	160200	86584015	2870	2870	2870	2870	0
199	20231113	160100	86584015	2870	2870	2870	2870	0
200	20231113	160000	86584015	2870	2870	2870	2870	0
201	20231113	155900	86584015	2870	2870	2870	2870	0
202	20231113	155800	86584015	2870	2870	2870	2870	0
203	20231113	155700	86584015	2870	2870	2870	2870	0
204	20231113	155600	86584015	2870	2870	2870	2870	0
205	20231113	155500	86584015	2870	2870	2870	2870	0
206	20231113	155400	86584015	2870	2870	2870	2870	0
207	20231113	155300	86584015	2870	2870	2870	2870	0
208	20231113	155200	86584015	2870	2870	2870	2870	0
209	20231113	155100	86584015	2870	2870	2870	2870	0
210	20231113	155000	86584015	2870	2870	2870	2870	0
211	20231113	154900	86584015	2870	2870	2870	2870	0
212	20231113	154800	86584015	2870	2870	2870	2870	55
213	20231113	154700	86584015	2870	2870	2870	2870	0
214	20231113	154600	86584015	2870	2870	2870	2870	0
215	20231113	154500	86584015	2870	2870	2870	2870	0
216	20231113	154400	86584015	2870	2870	2870	2870	0
217	20231113	154300	86584015	2870	2870	2870	2870	0
218	20231113	154200	86584015	2870	2870	2870	2870	0
219	20231113	154100	86584015	2870	2870	2870	2870	0
220	20231113	154000	86584015	2870	2870	2870	2870	0
221	20231113	153900	86584015	2870	2870	2870	2870	0
222	20231113	153800	86584015	2870	2870	2870	2870	0
223	20231113	153700	86584015	2870	2870	2870	2870	0
224	20231113	153600	86584015	2870	2870	2870	2870	0
225	20231113	153500	86584015	2870	2870	2870	2870	0
226	20231113	153400	86584015	2870	2870	2870	2870	0
227	20231113	153300	86584015	2870	2870	2870	2870	0
228	20231113	153200	86584015	2870	2870	2870	2870	0
229	20231113	153100	86584015	2870	2870	2870	2870	0
230	20231113	153000	86584015	2870	2870	2870	2870	55
231	20231113	152900	86426165	2870	2870	2870	2870	0
232	20231113	152800	86426165	2870	2870	2870	2870	0
233	20231113	152700	86426165	2870	2870	2870	2870	0
234	20231113	152600	86426165	2870	2870	2870	2870	0
235	20231113	152500	86426165	2870	2870	2870	2870	0
236	20231113	152400	86426165	2870	2870	2870	2870	0
237	20231113	152300	86426165	2870	2870	2870	2870	0
238	20231113	152200	86426165	2870	2870	2870	2870	0
239	20231113	152100	86426165	2870	2870	2870	2870	0
240	20231113	152000	86426165	2870	2870	2870	2870	0
241	20231113	151900	86426165	2870	2855	2870	2855	241
242	20231113	151800	85738095	2855	2855	2855	2855	0
243	20231113	151700	85738095	2855	2855	2855	2855	663
244	20231113	151600	83845230	2855	2855	2855	2855	50
245	20231113	151500	83702480	2850	2850	2850	2850	0
246	20231113	151400	83702480	2850	2850	2850	2850	0
247	20231113	151300	83702480	2850	2855	2855	2850	370
248	20231113	151200	82646480	2850	2850	2850	2850	43
249	20231113	151100	82523930	2860	2860	2860	2860	0
250	20231113	151000	82523930	2860	2860	2860	2860	5
251	20231113	150900	82509630	2865	2865	2865	2865	0
252	20231113	150800	82509630	2865	2865	2865	2865	1
253	20231113	150700	82506765	2855	2855	2855	2855	100
254	20231113	150600	82221265	2865	2865	2865	2865	1
255	20231113	150500	82218400	2855	2855	2855	2855	0
256	20231113	150400	82218400	2855	2855	2855	2855	450
257	20231113	150300	80933650	2855	2855	2855	2855	550
258	20231113	150200	79363400	2865	2865	2865	2865	2
259	20231113	150100	79357670	2865	2865	2865	2865	1
260	20231113	150000	79354805	2865	2850	2865	2850	51
261	20231113	145900	79209440	2850	2850	2850	2850	0
262	20231113	145800	79209440	2850	2850	2850	2850	50
263	20231113	145700	79066940	2850	2850	2850	2850	0
264	20231113	145600	79066940	2850	2850	2850	2850	50
265	20231113	145500	78924440	2850	2850	2850	2850	0
266	20231113	145400	78924440	2850	2850	2850	2850	50
267	20231113	145300	78781940	2865	2865	2865	2865	0
268	20231113	145200	78781940	2865	2865	2865	2850	69
269	20231113	145100	78585005	2850	2850	2850	2850	50
270	20231113	145000	78442505	2850	2855	2855	2850	2000
271	20231113	144900	72736195	2855	2855	2855	2855	50
272	20231113	144800	72593445	2865	2865	2865	2865	41
273	20231113	144700	72475980	2855	2855	2855	2855	185
274	20231113	144600	71947805	2855	2855	2855	2855	0
275	20231113	144500	71947805	2855	2865	2865	2855	51
276	20231113	144400	71802190	2855	2855	2855	2855	0
277	20231113	144300	71802190	2855	2865	2865	2855	51
278	20231113	144200	71656575	2855	2855	2855	2855	50
279	20231113	144100	71513825	2865	2865	2865	2865	1
280	20231113	144000	71510960	2855	2860	2860	2855	85
281	20231113	143900	71268110	2855	2855	2855	2855	0
282	20231113	143800	71268110	2855	2865	2865	2855	203
283	20231113	143700	70687295	2865	2855	2865	2855	5
284	20231113	143600	70673010	2855	2855	2855	2855	50
285	20231113	143500	70530260	2855	2855	2855	2855	975
286	20231113	143400	67746635	2855	2865	2865	2855	53
287	20231113	143300	67595300	2855	2855	2855	2855	50
288	20231113	143200	67452550	2855	2855	2855	2855	0
289	20231113	143100	67452550	2855	2865	2865	2855	51
290	20231113	143000	67306935	2855	2855	2855	2855	0
291	20231113	142900	67306935	2855	2855	2855	2855	50
292	20231113	142800	67164185	2855	2855	2855	2855	0
293	20231113	142700	67164185	2855	2855	2855	2855	50
294	20231113	142600	67021435	2865	2855	2865	2855	51
295	20231113	142500	66875820	2855	2855	2855	2855	0
296	20231113	142400	66875820	2855	2855	2855	2855	50
297	20231113	142300	66733070	2865	2865	2865	2865	0
298	20231113	142200	66733070	2865	2855	2865	2855	51
299	20231113	142100	66587455	2850	2850	2850	2850	0
300	20231113	142000	66587455	2850	2865	2865	2850	51
301	20231113	141900	66442090	2850	2850	2850	2850	0
302	20231113	141800	66442090	2850	2850	2850	2850	50
303	20231113	141700	66299590	2850	2850	2850	2850	50
304	20231113	141600	66157090	2865	2865	2865	2865	0
305	20231113	141500	66157090	2865	2865	2865	2850	52
306	20231113	141400	66008860	2850	2850	2850	2850	0
307	20231113	141300	66008860	2850	2850	2850	2850	50
308	20231113	141200	65866360	2850	2850	2850	2850	0
309	20231113	141100	65866360	2850	2865	2865	2850	51
310	20231113	141000	65720995	2850	2850	2850	2850	0
311	20231113	140900	65720995	2850	2850	2850	2850	50
312	20231113	140800	65578495	2850	2850	2850	2850	50
313	20231113	140700	65435995	2865	2865	2865	2865	1
314	20231113	140600	65433130	2850	2850	2850	2850	50
315	20231113	140500	65290630	2865	2865	2865	2865	0
316	20231113	140400	65290630	2865	2850	2865	2850	51
317	20231113	140300	65145265	2855	2855	2855	2855	101
318	20231113	140200	64856910	2850	2850	2850	2850	50
319	20231113	140100	64714410	2865	2850	2865	2850	51
320	20231113	140000	64569045	2850	2850	2850	2850	0
321	20231113	135900	64569045	2850	2850	2850	2850	50
322	20231113	135800	64426545	2850	2850	2850	2850	0
323	20231113	135700	64426545	2850	2850	2850	2850	50
324	20231113	135600	64284045	2865	2865	2865	2865	2
325	20231113	135500	64278315	2850	2850	2850	2850	50
326	20231113	135400	64135815	2850	2850	2850	2850	0
327	20231113	135300	64135815	2850	2850	2850	2850	50
328	20231113	135200	63993315	2850	2850	2850	2850	50
329	20231113	135100	63850815	2855	2855	2855	2855	0
330	20231113	135000	63850815	2855	2865	2865	2850	63
331	20231113	134900	63671190	2850	2850	2850	2850	0
332	20231113	134800	63671190	2850	2850	2850	2850	50
333	20231113	134700	63528690	2850	2850	2850	2850	0
334	20231113	134600	63528690	2850	2850	2850	2850	50
335	20231113	134500	63386190	2850	2850	2850	2850	0
336	20231113	134400	63386190	2850	2850	2850	2850	50
337	20231113	134300	63243690	2850	2850	2850	2850	50
338	20231113	134200	63101190	2850	2850	2850	2850	0
339	20231113	134100	63101190	2850	2850	2850	2850	50
340	20231113	134000	62958690	2850	2850	2850	2850	0
341	20231113	133900	62958690	2850	2850	2850	2850	50
342	20231113	133800	62816190	2850	2850	2850	2850	0
343	20231113	133700	62816190	2850	2850	2850	2850	50
344	20231113	133600	62673690	2850	2850	2850	2850	50
345	20231113	133500	62531190	2850	2850	2850	2850	0
346	20231113	133400	62531190	2850	2850	2850	2850	50
347	20231113	133300	62388690	2850	2850	2850	2850	0
348	20231113	133200	62388690	2850	2850	2850	2850	50
349	20231113	133100	62246190	2850	2850	2850	2850	0
350	20231113	133000	62246190	2850	2850	2850	2850	50
351	20231113	132900	62103690	2850	2850	2850	2850	0
352	20231113	132800	62103690	2850	2850	2850	2850	50
353	20231113	132700	61961190	2850	2850	2850	2850	50
354	20231113	132600	61818690	2850	2850	2850	2850	0
355	20231113	132500	61818690	2850	2850	2850	2850	50
356	20231113	132400	61676190	2850	2850	2850	2850	0
357	20231113	132300	61676190	2850	2850	2850	2850	50
358	20231113	132200	61533690	2850	2850	2850	2850	0
359	20231113	132100	61533690	2850	2850	2850	2850	50
360	20231113	132000	61391190	2850	2850	2850	2850	0
361	20231113	131900	61391190	2850	2850	2850	2850	50
362	20231113	131800	61248690	2850	2850	2850	2850	50
363	20231113	131700	61106190	2850	2850	2850	2850	0
364	20231113	131600	61106190	2850	2850	2850	2850	50
365	20231113	131500	60963690	2850	2850	2850	2850	0
366	20231113	131400	60963690	2850	2850	2850	2850	50
367	20231113	131300	60821190	2850	2850	2850	2850	0
368	20231113	131200	60821190	2850	2850	2850	2850	50
369	20231113	131100	60678690	2850	2850	2850	2850	50
370	20231113	131000	60536190	2855	2855	2855	2855	0
371	20231113	130900	60536190	2855	2850	2855	2850	59
372	20231113	130800	60367995	2855	2855	2855	2855	0
373	20231113	130700	60367995	2855	2850	2855	2850	100
374	20231113	130600	60082745	2855	2855	2855	2855	1
375	20231113	130500	60079890	2850	2850	2850	2850	50
376	20231113	130400	59937390	2850	2850	2850	2850	0
377	20231113	130300	59937390	2850	2850	2850	2850	50
378	20231113	130200	59794890	2850	2850	2850	2850	50
379	20231113	130100	59652390	2850	2850	2850	2850	0
380	20231113	130000	59652390	2850	2850	2850	2850	50
381	20231113	125900	59509890	2845	2845	2845	2845	0
382	20231113	125800	59509890	2845	2845	2845	2845	50
383	20231113	125700	59367640	2845	2845	2845	2845	0
384	20231113	125600	59367640	2845	2845	2845	2845	50
385	20231113	125500	59225390	2850	2850	2850	2850	0
386	20231113	125400	59225390	2850	2850	2850	2850	393
387	20231113	125300	58105340	2850	2850	2850	2850	50
388	20231113	125200	57962840	2850	2850	2850	2850	514
389	20231113	125100	56497940	2850	2850	2850	2850	50
390	20231113	125000	56355440	2855	2855	2855	2855	0
391	20231113	124900	56355440	2855	2855	2855	2855	23
392	20231113	124800	56289775	2855	2855	2855	2855	0
393	20231113	124700	56289775	2855	2855	2855	2855	50
394	20231113	124600	56147025	2855	2855	2855	2855	0
395	20231113	124500	56147025	2855	2855	2855	2855	75
396	20231113	124400	55932900	2855	2855	2855	2855	50
397	20231113	124300	55790150	2855	2855	2855	2855	0
398	20231113	124200	55790150	2855	2855	2855	2855	50
399	20231113	124100	55647400	2855	2855	2855	2855	0
400	20231113	124000	55647400	2855	2855	2855	2855	50
401	20231113	123900	55504650	2855	2855	2855	2855	0
402	20231113	123800	55504650	2855	2855	2855	2855	50
403	20231113	123700	55361900	2855	2855	2855	2855	50
404	20231113	123600	55219150	2855	2855	2855	2855	0
405	20231113	123500	55219150	2855	2855	2855	2855	50
406	20231113	123400	55076400	2855	2855	2855	2855	0
407	20231113	123300	55076400	2855	2855	2855	2855	50
408	20231113	123200	54933650	2855	2855	2855	2855	0
409	20231113	123100	54933650	2855	2855	2855	2855	99
410	20231113	123000	54651005	2855	2855	2855	2855	0
411	20231113	122900	54651005	2855	2855	2855	2855	1
412	20231113	122800	54648150	2850	2850	2850	2850	50
413	20231113	122700	54505650	2850	2850	2850	2850	0
414	20231113	122600	54505650	2850	2850	2850	2850	50
415	20231113	122500	54363150	2870	2870	2870	2870	0
416	20231113	122400	54363150	2870	2855	2870	2850	55
417	20231113	122300	54206345	2850	2850	2850	2850	0
418	20231113	122200	54206345	2850	2850	2850	2850	98
419	20231113	122100	53927045	2850	2850	2850	2850	0
420	20231113	122000	53927045	2850	2850	2850	2850	50
421	20231113	121900	53784545	2850	2850	2850	2850	50
422	20231113	121800	53642045	2855	2855	2855	2855	0
423	20231113	121700	53642045	2855	2855	2855	2855	2
424	20231113	121600	53636335	2850	2850	2850	2850	0
425	20231113	121500	53636335	2850	2850	2850	2850	50
426	20231113	121400	53493835	2850	2850	2850	2850	0
427	20231113	121300	53493835	2850	2850	2850	2850	50
428	20231113	121200	53351335	2865	2850	2865	2850	51
429	20231113	121100	53205970	2865	2865	2865	2865	100
430	20231113	121000	52919470	2865	2850	2865	2850	51
431	20231113	120900	52774105	2865	2865	2865	2865	1
432	20231113	120800	52771240	2850	2850	2850	2850	50
433	20231113	120700	52628740	2865	2865	2865	2865	1
434	20231113	120600	52625875	2850	2865	2865	2850	60
435	20231113	120500	52454725	2865	2865	2865	2865	1
436	20231113	120400	52451860	2850	2850	2850	2850	50
437	20231113	120300	52309360	2865	2850	2865	2850	51
438	20231113	120200	52163995	2865	2865	2865	2865	1
439	20231113	120100	52161130	2850	2850	2850	2850	50
440	20231113	120000	52018630	2865	2865	2865	2865	1
441	20231113	115900	52015765	2850	2850	2850	2850	742
442	20231113	115800	49901065	2855	2855	2855	2855	100
443	20231113	115700	49615565	2855	2870	2870	2855	6
444	20231113	115600	49598420	2850	2850	2850	2850	0
445	20231113	115500	49598420	2850	2870	2870	2850	51
446	20231113	115400	49453050	2850	2850	2850	2850	50
447	20231113	115300	49310550	2850	2850	2850	2850	0
448	20231113	115200	49310550	2850	2850	2850	2850	50
449	20231113	115100	49168050	2850	2850	2850	2850	0
450	20231113	115000	49168050	2850	2850	2850	2850	50
451	20231113	114900	49025550	2850	2850	2850	2850	0
452	20231113	114800	49025550	2850	2850	2850	2850	50
453	20231113	114700	48883050	2850	2850	2850	2850	50
454	20231113	114600	48740550	2850	2850	2850	2850	0
455	20231113	114500	48740550	2850	2850	2850	2850	50
456	20231113	114400	48598050	2860	2860	2860	2860	340
457	20231113	114300	47625650	2860	2860	2860	2850	62
458	20231113	114200	47448830	2855	2855	2855	2855	0
459	20231113	114100	47448830	2855	2855	2855	2855	1124
460	20231113	114000	44239810	2855	2855	2855	2855	0
461	20231113	113900	44239810	2855	2855	2855	2855	73
462	20231113	113800	44031395	2855	2855	2855	2855	51
463	20231113	113700	43885790	2855	2855	2855	2855	0
464	20231113	113600	43885790	2855	2860	2860	2855	60
465	20231113	113500	43714440	2860	2860	2860	2860	0
466	20231113	113400	43714440	2860	2860	2860	2860	17
467	20231113	113300	43665820	2855	2855	2855	2855	0
468	20231113	113200	43665820	2855	2855	2855	2855	50
469	20231113	113100	43523070	2855	2855	2855	2855	0
470	20231113	113000	43523070	2855	2855	2855	2855	50
471	20231113	112900	43380320	2860	2860	2860	2860	88
472	20231113	112800	43128640	2860	2860	2860	2860	12
473	20231113	112700	43094320	2855	2855	2855	2855	521
474	20231113	112600	41606865	2860	2860	2860	2860	329
475	20231113	112500	40665925	2860	2860	2860	2860	50
476	20231113	112400	40522925	2865	2865	2865	2865	11
477	20231113	112300	40491410	2855	2855	2855	2855	50
478	20231113	112200	40348660	2855	2855	2855	2855	50
479	20231113	112100	40205910	2860	2860	2860	2860	0
480	20231113	112000	40205910	2860	2860	2860	2860	1016
481	20231113	111900	37300150	2860	2860	2860	2860	0
482	20231113	111800	37300150	2860	2860	2860	2860	50
483	20231113	111700	37157150	2860	2860	2860	2860	0
484	20231113	111600	37157150	2860	2860	2860	2860	50
485	20231113	111500	37014150	2865	2865	2865	2865	0
486	20231113	111400	37014150	2865	2865	2865	2865	2
487	20231113	111300	37008420	2860	2860	2860	2860	50
488	20231113	111200	36865420	2870	2870	2870	2870	0
489	20231113	111100	36865420	2870	2860	2870	2860	51
490	20231113	111000	36719550	2870	2870	2870	2870	0
491	20231113	110900	36719550	2870	2865	2870	2865	51
492	20231113	110800	36573430	2865	2865	2865	2865	0
493	20231113	110700	36573430	2865	2865	2865	2865	50
494	20231113	110600	36430180	2870	2870	2870	2870	1
495	20231113	110500	36427310	2865	2865	2865	2865	50
496	20231113	110400	36284060	2865	2865	2865	2865	50
497	20231113	110300	36140810	2865	2865	2865	2865	26
498	20231113	110200	36066320	2860	2860	2860	2860	50
499	20231113	110100	35923320	2855	2855	2855	2855	0
500	20231113	110000	35923320	2855	2855	2855	2855	50
501	20231113	105900	35780570	2855	2855	2855	2855	0
502	20231113	105800	35780570	2855	2855	2855	2855	50
503	20231113	105700	35637820	2855	2855	2855	2855	0
504	20231113	105600	35637820	2855	2855	2855	2855	50
505	20231113	105500	35495070	2855	2855	2855	2855	50
506	20231113	105400	35352320	2855	2855	2855	2855	0
507	20231113	105300	35352320	2855	2855	2855	2855	50
508	20231113	105200	35209570	2855	2855	2855	2855	21
509	20231113	105100	35149615	2850	2855	2855	2850	40
510	20231113	105000	35035440	2850	2850	2850	2850	0
511	20231113	104900	35035440	2850	2850	2850	2850	50
512	20231113	104800	34892940	2855	2850	2855	2850	51
513	20231113	104700	34747585	2850	2850	2850	2850	0
514	20231113	104600	34747585	2850	2850	2850	2850	50
515	20231113	104500	34605085	2845	2845	2845	2845	0
516	20231113	104400	34605085	2845	2845	2845	2845	50
517	20231113	104300	34462835	2845	2845	2845	2845	0
518	20231113	104200	34462835	2845	2860	2860	2845	2750
519	20231113	104100	26609355	2860	2865	2865	2860	784
520	20231113	104000	24363615	2865	2865	2865	2865	50
521	20231113	103900	24220365	2865	2865	2865	2865	50
522	20231113	103800	24077115	2880	2880	2880	2880	1
523	20231113	103700	24074235	2870	2870	2870	2870	237
524	20231113	103600	23394045	2870	2870	2870	2870	0
525	20231113	103500	23394045	2870	2870	2870	2870	50
526	20231113	103400	23250545	2870	2870	2870	2870	0
527	20231113	103300	23250545	2870	2870	2870	2870	50
528	20231113	103200	23107045	2880	2880	2880	2880	0
529	20231113	103100	23107045	2880	2870	2880	2870	51
530	20231113	103000	22960665	2870	2870	2870	2870	50
531	20231113	102900	22817165	2875	2875	2875	2875	0
532	20231113	102800	22817165	2875	2870	2875	2870	70
533	20231113	102700	22616165	2870	2870	2870	2870	0
534	20231113	102600	22616165	2870	2870	2870	2870	50
535	20231113	102500	22472665	2870	2870	2870	2870	0
536	20231113	102400	22472665	2870	2870	2870	2870	50
537	20231113	102300	22329165	2870	2870	2870	2870	50
538	20231113	102200	22185665	2870	2870	2870	2870	0
539	20231113	102100	22185665	2870	2870	2870	2870	50
540	20231113	102000	22042165	2870	2870	2870	2870	0
541	20231113	101900	22042165	2870	2875	2875	2870	89
542	20231113	101800	21786540	2875	2875	2875	2870	6
543	20231113	101700	21769310	2875	2875	2875	2875	9
544	20231113	101600	21743435	2875	2875	2875	2875	1
545	20231113	101500	21740560	2875	2880	2880	2875	350
546	20231113	101400	20733425	2880	2880	2880	2880	50
547	20231113	101300	20589425	2880	2880	2880	2880	0
548	20231113	101200	20589425	2880	2880	2880	2880	50
549	20231113	101100	20445425	2880	2880	2880	2880	0
550	20231113	101000	20445425	2880	2880	2880	2880	50
551	20231113	100900	20301425	2880	2880	2880	2880	0
552	20231113	100800	20301425	2880	2880	2880	2880	50
553	20231113	100700	20157425	2880	2880	2880	2880	0
554	20231113	100600	20157425	2880	2880	2880	2880	50
555	20231113	100500	20013425	2880	2880	2880	2880	250
556	20231113	100400	19293425	2880	2880	2880	2880	0
557	20231113	100300	19293425	2880	2880	2880	2880	50
558	20231113	100200	19149425	2880	2880	2880	2880	0
559	20231113	100100	19149425	2880	2880	2880	2880	50
560	20231113	100000	19005425	2880	2880	2880	2880	0
561	20231113	095900	19005425	2880	2880	2880	2880	76
562	20231113	095800	18786545	2880	2880	2880	2880	50
563	20231113	095700	18642545	2880	2880	2880	2880	0
564	20231113	095600	18642545	2880	2880	2880	2880	347
565	20231113	095500	17643185	2885	2885	2885	2885	1
566	20231113	095400	17640300	2885	2885	2885	2885	23
567	20231113	095300	17573945	2885	2885	2885	2885	0
568	20231113	095200	17573945	2885	2885	2885	2885	50
569	20231113	095100	17429695	2900	2900	2900	2900	100
570	20231113	095000	17139695	2885	2885	2885	2885	50
571	20231113	094900	16995445	2885	2885	2885	2885	110
572	20231113	094800	16678095	2885	2885	2885	2885	17
573	20231113	094700	16629050	2885	2885	2885	2885	135
574	20231113	094600	16239575	2885	2885	2885	2885	210
575	20231113	094500	15633725	2885	2885	2885	2885	50
576	20231113	094400	15489475	2885	2885	2885	2885	0
577	20231113	094300	15489475	2885	2890	2890	2885	450
578	20231113	094200	14190000	2890	2890	2890	2890	0
579	20231113	094100	14190000	2890	2890	2890	2890	50
580	20231113	094000	14045500	2890	2890	2890	2890	50
581	20231113	093900	13901000	2905	2905	2905	2905	50
582	20231113	093800	13755750	2905	2890	2905	2890	54
583	20231113	093700	13599630	2905	2905	2905	2905	2
584	20231113	093600	13593820	2890	2905	2905	2890	51
585	20231113	093500	13446415	2895	2895	2895	2895	12
586	20231113	093400	13411675	2895	2895	2895	2895	50
587	20231113	093300	13266925	2895	2895	2895	2895	50
588	20231113	093200	13122175	2905	2905	2905	2905	1
589	20231113	093100	13119270	2895	2895	2895	2895	50
590	20231113	093000	12974520	2895	2895	2895	2895	0
591	20231113	092900	12974520	2895	2895	2895	2895	77
592	20231113	092800	12751605	2895	2895	2895	2895	20
593	20231113	092700	12693705	2895	2895	2895	2895	3
594	20231113	092600	12685020	2890	2890	2890	2890	0
595	20231113	092500	12685020	2890	2890	2890	2890	50
596	20231113	092400	12540520	2890	2890	2890	2890	50
597	20231113	092300	12396020	2885	2885	2885	2885	0
598	20231113	092200	12396020	2885	2885	2885	2885	50
599	20231113	092100	12251770	2895	2885	2895	2885	56
600	20231113	092000	12089720	2885	2880	2885	2880	100
601	20231113	091900	11801470	2885	2885	2885	2885	3
602	20231113	091800	11792815	2885	2885	2885	2885	5
603	20231113	091700	11778390	2890	2890	2890	2890	45
604	20231113	091600	11648340	2895	2895	2895	2895	21
605	20231113	091500	11587545	2880	2880	2880	2880	50
606	20231113	091400	11443545	2880	2880	2880	2880	15
607	20231113	091300	11400345	2880	2880	2880	2880	349
608	20231113	091200	10395225	2890	2890	2890	2890	261
609	20231113	091100	9640935	2890	2890	2890	2890	26
610	20231113	091000	9565795	2900	2900	2900	2900	1947
611	20231113	090900	3919495	2900	2900	2900	2900	127
612	20231113	090800	3551195	2900	2900	2900	2900	1012
613	20231113	090700	616395	2905	2910	2910	2905	41
614	20231113	090600	497200	2910	2910	2910	2910	1
615	20231113	090500	494290	2910	2910	2910	2910	0
616	20231113	090400	494290	2910	2915	2915	2910	3
617	20231113	090300	485555	2925	2925	2925	2925	0
618	20231113	090200	485555	2925	2925	2925	2925	49
619	20231113	090100	342230	2930	2930	2930	2930	1
620	20231113	090000	339300	2925	2925	2925	2925	116