KissMeData/023000/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	190400	52920400	3010	3010	3010	3010	291
3	20231116	190300	52920400	3010	3010	3010	3010	0
4	20231116	190200	52920400	3010	3010	3010	3010	0
5	20231116	190100	52920400	3010	3010	3010	3010	0
6	20231116	190000	52920400	3010	3010	3010	3010	0
7	20231116	185900	52920400	3010	3010	3010	3010	0
8	20231116	185800	52920400	3010	3010	3010	3010	0
9	20231116	185700	52920400	3010	3010	3010	3010	0
10	20231116	185600	52920400	3010	3010	3010	3010	0
11	20231116	185500	52920400	3010	3010	3010	3010	0
12	20231116	185400	52920400	3010	3010	3010	3010	0
13	20231116	185300	52920400	3010	3010	3010	3010	0
14	20231116	185200	52920400	3010	3010	3010	3010	0
15	20231116	185100	52920400	3010	3010	3010	3010	0
16	20231116	185000	52920400	3010	3010	3010	3010	0
17	20231116	184900	52920400	3010	3010	3010	3010	0
18	20231116	184800	52920400	3010	3010	3010	3010	0
19	20231116	184700	52920400	3010	3010	3010	3010	0
20	20231116	184600	52920400	3010	3010	3010	3010	0
21	20231116	184500	52920400	3010	3010	3010	3010	0
22	20231116	184400	52920400	3010	3010	3010	3010	0
23	20231116	184300	52920400	3010	3010	3010	3010	0
24	20231116	184200	52920400	3010	3010	3010	3010	0
25	20231116	184100	52920400	3010	3010	3010	3010	0
26	20231116	184000	52920400	3010	3010	3010	3010	0
27	20231116	183900	52920400	3010	3010	3010	3010	0
28	20231116	183800	52920400	3010	3010	3010	3010	0
29	20231116	183700	52920400	3010	3010	3010	3010	0
30	20231116	183600	52920400	3010	3010	3010	3010	0
31	20231116	183500	52920400	3010	3010	3010	3010	0
32	20231116	183400	52920400	3010	3010	3010	3010	291
33	20231116	183300	52920400	3010	3010	3010	3010	0
34	20231116	183200	52920400	3010	3010	3010	3010	0
35	20231116	183100	52920400	3010	3010	3010	3010	0
36	20231116	183000	52920400	3010	3010	3010	3010	0
37	20231116	182900	52920400	3010	3010	3010	3010	0
38	20231116	182800	52920400	3010	3010	3010	3010	0
39	20231116	182700	52920400	3010	3010	3010	3010	0
40	20231116	182600	52920400	3010	3010	3010	3010	0
41	20231116	182500	52920400	3010	3010	3010	3010	0
42	20231116	182400	52920400	3010	3010	3010	3010	0
43	20231116	182300	52920400	3010	3010	3010	3010	0
44	20231116	182200	52920400	3010	3010	3010	3010	0
45	20231116	182100	52920400	3010	3010	3010	3010	0
46	20231116	182000	52920400	3010	3010	3010	3010	0
47	20231116	181900	52920400	3010	3010	3010	3010	0
48	20231116	181800	52920400	3010	3010	3010	3010	0
49	20231116	181700	52920400	3010	3010	3010	3010	0
50	20231116	181600	52920400	3010	3010	3010	3010	0
51	20231116	181500	52920400	3010	3010	3010	3010	0
52	20231116	181400	52920400	3010	3010	3010	3010	0
53	20231116	181300	52920400	3010	3010	3010	3010	0
54	20231116	181200	52920400	3010	3010	3010	3010	0
55	20231116	181100	52920400	3010	3010	3010	3010	0
56	20231116	181000	52920400	3010	3010	3010	3010	0
57	20231116	180900	52920400	3010	3010	3010	3010	0
58	20231116	180800	52920400	3010	3010	3010	3010	0
59	20231116	180700	52920400	3010	3010	3010	3010	0
60	20231116	180600	52920400	3010	3010	3010	3010	0
61	20231116	180500	52920400	3010	3010	3010	3010	0
62	20231116	180400	52920400	3010	3010	3010	3010	291
63	20231116	180300	52920400	3010	3010	3010	3010	0
64	20231116	180200	52920400	3010	3010	3010	3010	0
65	20231116	180100	52920400	3010	3010	3010	3010	0
66	20231116	180000	52920400	3010	3010	3010	3010	0
67	20231116	175900	52920400	3010	3010	3010	3010	0
68	20231116	175800	52920400	3010	3010	3010	3010	0
69	20231116	175700	52920400	3010	3010	3010	3010	0
70	20231116	175600	52920400	3010	3010	3010	3010	0
71	20231116	175500	52920400	3010	3010	3010	3010	0
72	20231116	175400	52920400	3010	3010	3010	3010	0
73	20231116	175300	52920400	3010	3010	3010	3010	0
74	20231116	175200	52920400	3010	3010	3010	3010	0
75	20231116	175100	52920400	3010	3010	3010	3010	0
76	20231116	175000	52920400	3010	3010	3010	3010	0
77	20231116	174900	52920400	3010	3010	3010	3010	0
78	20231116	174800	52920400	3010	3010	3010	3010	0
79	20231116	174700	52920400	3010	3010	3010	3010	0
80	20231116	174600	52920400	3010	3010	3010	3010	0
81	20231116	174500	52920400	3010	3010	3010	3010	0
82	20231116	174400	52920400	3010	3010	3010	3010	0
83	20231116	174300	52920400	3010	3010	3010	3010	0
84	20231116	174200	52920400	3010	3010	3010	3010	0
85	20231116	174100	52920400	3010	3010	3010	3010	0
86	20231116	174000	52920400	3010	3010	3010	3010	0
87	20231116	173900	52920400	3010	3010	3010	3010	0
88	20231116	173800	52920400	3010	3010	3010	3010	0
89	20231116	173700	52920400	3010	3010	3010	3010	0
90	20231116	173600	52920400	3010	3010	3010	3010	0
91	20231116	173500	52920400	3010	3010	3010	3010	0
92	20231116	173400	52920400	3010	3010	3010	3010	291
93	20231116	173300	52920400	3010	3010	3010	3010	0
94	20231116	173200	52920400	3010	3010	3010	3010	0
95	20231116	173100	52920400	3010	3010	3010	3010	0
96	20231116	173000	52920400	3010	3010	3010	3010	0
97	20231116	172900	52920400	3010	3010	3010	3010	0
98	20231116	172800	52920400	3010	3010	3010	3010	0
99	20231116	172700	52920400	3010	3010	3010	3010	0
100	20231116	172600	52920400	3010	3010	3010	3010	0
101	20231116	172500	52920400	3010	3010	3010	3010	0
102	20231116	172400	52920400	3010	3010	3010	3010	0
103	20231116	172300	52920400	3010	3010	3010	3010	0
104	20231116	172200	52920400	3010	3010	3010	3010	0
105	20231116	172100	52920400	3010	3010	3010	3010	0
106	20231116	172000	52920400	3010	3010	3010	3010	0
107	20231116	171900	52920400	3010	3010	3010	3010	0
108	20231116	171800	52920400	3010	3010	3010	3010	0
109	20231116	171700	52920400	3010	3010	3010	3010	0
110	20231116	171600	52920400	3010	3010	3010	3010	0
111	20231116	171500	52920400	3010	3010	3010	3010	0
112	20231116	171400	52920400	3010	3010	3010	3010	0
113	20231116	171300	52920400	3010	3010	3010	3010	0
114	20231116	171200	52920400	3010	3010	3010	3010	0
115	20231116	171100	52920400	3010	3010	3010	3010	0
116	20231116	171000	52920400	3010	3010	3010	3010	0
117	20231116	170900	52920400	3010	3010	3010	3010	0
118	20231116	170800	52920400	3010	3010	3010	3010	0
119	20231116	170700	52920400	3010	3010	3010	3010	0
120	20231116	170600	52920400	3010	3010	3010	3010	0
121	20231116	170500	52920400	3010	3010	3010	3010	0
122	20231116	170400	52920400	3010	3010	3010	3010	291
123	20231116	170300	52920400	3010	3010	3010	3010	0
124	20231116	170200	52920400	3010	3010	3010	3010	0
125	20231116	170100	52920400	3010	3010	3010	3010	0
126	20231116	170000	52920400	3010	3010	3010	3010	0
127	20231116	165900	52920400	3010	3010	3010	3010	0
128	20231116	165800	52920400	3010	3010	3010	3010	0
129	20231116	165700	52920400	3010	3010	3010	3010	0
130	20231116	165600	52920400	3010	3010	3010	3010	0
131	20231116	165500	52920400	3010	3010	3010	3010	0
132	20231116	165400	52920400	3010	3010	3010	3010	0
133	20231116	165300	52920400	3010	3010	3010	3010	0
134	20231116	165200	52920400	3010	3010	3010	3010	0
135	20231116	165100	52920400	3010	3010	3010	3010	0
136	20231116	165000	52920400	3010	3010	3010	3010	0
137	20231116	164900	52920400	3010	3010	3010	3010	0
138	20231116	164800	52920400	3010	3010	3010	3010	0
139	20231116	164700	52920400	3010	3010	3010	3010	0
140	20231116	164600	52920400	3010	3010	3010	3010	0
141	20231116	164500	52920400	3010	3010	3010	3010	0
142	20231116	164400	52920400	3010	3010	3010	3010	0
143	20231116	164300	52920400	3010	3010	3010	3010	0
144	20231116	164200	52920400	3010	3010	3010	3010	0
145	20231116	164100	52920400	3010	3010	3010	3010	0
146	20231116	164000	52920400	3010	3010	3010	3010	0
147	20231116	163900	52920400	3010	3010	3010	3010	0
148	20231116	163800	52920400	3010	3010	3010	3010	0
149	20231116	163700	52920400	3010	3010	3010	3010	0
150	20231116	163600	52920400	3010	3010	3010	3010	0
151	20231116	163500	52920400	3010	3010	3010	3010	0
152	20231116	163400	52920400	3010	3010	3010	3010	291
153	20231116	163300	52920400	3010	3010	3010	3010	0
154	20231116	163200	52920400	3010	3010	3010	3010	0
155	20231116	163100	52920400	3010	3010	3010	3010	0
156	20231116	163000	52920400	3010	3010	3010	3010	291
157	20231116	162900	52044490	3000	3000	3000	3000	0
158	20231116	162800	52044490	3000	3000	3000	3000	0
159	20231116	162700	52044490	3000	3000	3000	3000	0
160	20231116	162600	52044490	3000	3000	3000	3000	0
161	20231116	162500	52044490	3000	3000	3000	3000	0
162	20231116	162400	52044490	3000	3000	3000	3000	0
163	20231116	162300	52044490	3000	3000	3000	3000	0
164	20231116	162200	52044490	3000	3000	3000	3000	0
165	20231116	162100	52044490	3000	3000	3000	3000	0
166	20231116	162000	52044490	3000	3000	3000	3000	0
167	20231116	161900	52044490	3000	3000	3000	3000	7
168	20231116	161800	52023490	3000	3000	3000	3000	0
169	20231116	161700	52023490	3000	3000	3000	3000	0
170	20231116	161600	52023490	3000	3000	3000	3000	12
171	20231116	161500	51987490	3000	3000	3000	3000	0
172	20231116	161400	51987490	3000	3000	3000	3000	0
173	20231116	161300	51987490	3000	3000	3000	3000	0
174	20231116	161200	51987490	3000	3000	3000	3000	38
175	20231116	161100	51873490	2995	2995	2995	2995	0
176	20231116	161000	51873490	2995	2995	2995	2995	0
177	20231116	160900	51873490	2995	2995	2995	2995	0
178	20231116	160800	51873490	2995	2995	2995	2995	0
179	20231116	160700	51873490	2995	2995	2995	2995	0
180	20231116	160600	51873490	2995	2995	2995	2995	0
181	20231116	160500	51873490	2995	2995	2995	2995	0
182	20231116	160400	51873490	2995	2995	2995	2995	1
183	20231116	160300	51870495	3000	3000	3000	3000	0
184	20231116	160200	51870495	3000	3000	3000	3000	0
185	20231116	160100	51870495	3000	3000	3000	3000	0
186	20231116	160000	51870495	3000	3000	3000	3000	2000
187	20231116	155900	45870495	2995	2995	2995	2995	0
188	20231116	155800	45870495	2995	2995	2995	2995	83
189	20231116	155700	45621910	3000	3000	3000	3000	0
190	20231116	155600	45621910	3000	3000	3000	3000	0
191	20231116	155500	45621910	3000	3000	3000	3000	0
192	20231116	155400	45621910	3000	2995	3000	2995	2300
193	20231116	155300	38724530	2995	2995	2995	2995	0
194	20231116	155200	38724530	2995	2995	2995	2995	0
195	20231116	155100	38724530	2995	2995	2995	2995	0
196	20231116	155000	38724530	2995	2995	2995	2995	0
197	20231116	154900	38724530	2995	2995	2995	2995	23
198	20231116	154800	38655645	2995	2995	2995	2995	0
199	20231116	154700	38655645	2995	2995	2995	2995	0
200	20231116	154600	38655645	2995	2995	2995	2995	0
201	20231116	154500	38655645	2995	2995	2995	2995	23
202	20231116	154400	38586760	2995	2995	2995	2995	0
203	20231116	154300	38586760	2995	2995	2995	2995	0
204	20231116	154200	38586760	2995	2995	2995	2995	0
205	20231116	154100	38586760	2995	2995	2995	2995	0
206	20231116	154000	38586760	2995	2995	2995	2995	356
207	20231116	153900	37520540	2995	2995	2995	2995	0
208	20231116	153800	37520540	2995	2995	2995	2995	0
209	20231116	153700	37520540	2995	2995	2995	2995	0
210	20231116	153600	37520540	2995	2995	2995	2995	0
211	20231116	153500	37520540	2995	2995	2995	2995	0
212	20231116	153400	37520540	2995	2995	2995	2995	1
213	20231116	153300	37517545	2990	2990	2990	2990	0
214	20231116	153200	37517545	2990	2990	2990	2990	0
215	20231116	153100	37517545	2990	2990	2990	2990	0
216	20231116	153000	37517545	2990	2990	2990	2990	0
217	20231116	152900	37517545	2990	2990	2990	2990	0
218	20231116	152800	37517545	2990	2990	2990	2990	0
219	20231116	152700	37517545	2990	2990	2990	2990	51
220	20231116	152600	37365055	2995	2995	2995	2995	0
221	20231116	152500	37365055	2995	2995	2995	2995	0
222	20231116	152400	37365055	2995	2995	2995	2995	11
223	20231116	152300	37332110	2990	2990	2990	2990	0
224	20231116	152200	37332110	2990	2990	2990	2990	0
225	20231116	152100	37332110	2990	2990	2990	2990	0
226	20231116	152000	37332110	2990	2990	2990	2990	0
227	20231116	151900	37332110	2990	2990	2990	2990	0
228	20231116	151800	37332110	2990	2990	2990	2990	0
229	20231116	151700	37332110	2990	2990	2990	2990	0
230	20231116	151600	37332110	2990	2990	2990	2990	0
231	20231116	151500	37332110	2990	2990	2990	2990	62
232	20231116	151400	37146730	2990	2990	2990	2990	0
233	20231116	151300	37146730	2990	2990	2990	2990	0
234	20231116	151200	37146730	2990	2990	2990	2990	538
235	20231116	151100	35538110	2990	2990	2990	2990	0
236	20231116	151000	35538110	2990	2990	2990	2990	0
237	20231116	150900	35538110	2990	2990	2990	2990	40
238	20231116	150800	35418510	2985	2985	2985	2985	0
239	20231116	150700	35418510	2985	2985	2985	2985	0
240	20231116	150600	35418510	2985	2985	2985	2985	0
241	20231116	150500	35418510	2985	2985	2985	2985	0
242	20231116	150400	35418510	2985	2985	2985	2985	0
243	20231116	150300	35418510	2985	2985	2985	2985	0
244	20231116	150200	35418510	2985	2985	2985	2985	0
245	20231116	150100	35418510	2985	2985	2985	2985	414
246	20231116	150000	34182720	2985	2985	2985	2985	0
247	20231116	145900	34182720	2985	2985	2985	2985	0
248	20231116	145800	34182720	2985	2985	2985	2985	0
249	20231116	145700	34182720	2985	2985	2985	2985	0
250	20231116	145600	34182720	2985	2985	2985	2985	0
251	20231116	145500	34182720	2985	2985	2985	2985	0
252	20231116	145400	34182720	2985	2985	2985	2985	0
253	20231116	145300	34182720	2985	2985	2985	2985	0
254	20231116	145200	34182720	2985	2985	2985	2985	0
255	20231116	145100	34182720	2985	2985	2985	2985	0
256	20231116	145000	34182720	2985	2985	2985	2985	70
257	20231116	144900	33973770	2990	2990	2990	2990	0
258	20231116	144800	33973770	2990	2990	2990	2990	0
259	20231116	144700	33973770	2990	2990	2990	2990	0
260	20231116	144600	33973770	2990	2990	2990	2990	0
261	20231116	144500	33973770	2990	2990	2990	2990	0
262	20231116	144400	33973770	2990	2990	2990	2990	0
263	20231116	144300	33973770	2990	2990	2990	2990	0
264	20231116	144200	33973770	2990	2990	2990	2990	0
265	20231116	144100	33973770	2990	2990	2990	2990	0
266	20231116	144000	33973770	2990	2990	2990	2990	0
267	20231116	143900	33973770	2990	2990	2990	2990	0
268	20231116	143800	33973770	2990	2990	2990	2990	0
269	20231116	143700	33973770	2990	2990	2990	2990	0
270	20231116	143600	33973770	2990	2990	2990	2990	0
271	20231116	143500	33973770	2990	2990	2990	2990	0
272	20231116	143400	33973770	2990	2990	2990	2990	0
273	20231116	143300	33973770	2990	2990	2990	2990	0
274	20231116	143200	33973770	2990	2990	2990	2990	0
275	20231116	143100	33973770	2990	2990	2990	2990	0
276	20231116	143000	33973770	2990	2990	2990	2990	0
277	20231116	142900	33973770	2990	2990	2990	2990	0
278	20231116	142800	33973770	2990	2990	2990	2990	0
279	20231116	142700	33973770	2990	2990	2990	2990	0
280	20231116	142600	33973770	2990	2990	2990	2990	0
281	20231116	142500	33973770	2990	2990	2990	2990	0
282	20231116	142400	33973770	2990	2990	2990	2990	0
283	20231116	142300	33973770	2990	2990	2990	2990	0
284	20231116	142200	33973770	2990	2990	2990	2990	0
285	20231116	142100	33973770	2990	2990	2990	2990	0
286	20231116	142000	33973770	2990	2990	2990	2990	0
287	20231116	141900	33973770	2990	2990	2990	2990	0
288	20231116	141800	33973770	2990	2990	2990	2990	0
289	20231116	141700	33973770	2990	2990	2990	2990	0
290	20231116	141600	33973770	2990	2990	2990	2990	1
291	20231116	141500	33970780	2990	2990	2990	2990	0
292	20231116	141400	33970780	2990	2990	2990	2990	0
293	20231116	141300	33970780	2990	2990	2990	2990	0
294	20231116	141200	33970780	2990	2990	2990	2990	0
295	20231116	141100	33970780	2990	2990	2990	2990	0
296	20231116	141000	33970780	2990	2990	2990	2990	0
297	20231116	140900	33970780	2990	2990	2990	2990	0
298	20231116	140800	33970780	2990	2990	2990	2990	0
299	20231116	140700	33970780	2990	2990	2990	2990	0
300	20231116	140600	33970780	2990	2990	2990	2990	0
301	20231116	140500	33970780	2990	2990	2990	2990	0
302	20231116	140400	33970780	2990	2990	2990	2990	0
303	20231116	140300	33970780	2990	2990	2990	2990	0
304	20231116	140200	33970780	2990	2990	2990	2990	0
305	20231116	140100	33970780	2990	2990	2990	2990	0
306	20231116	140000	33970780	2990	2990	2990	2990	0
307	20231116	135900	33970780	2990	2990	2990	2990	0
308	20231116	135800	33970780	2990	2990	2990	2990	0
309	20231116	135700	33970780	2990	2990	2990	2990	7
310	20231116	135600	33949850	2990	2990	2990	2990	0
311	20231116	135500	33949850	2990	2990	2990	2990	1
312	20231116	135400	33946860	2995	2995	2995	2995	0
313	20231116	135300	33946860	2995	2990	2995	2990	2
314	20231116	135200	33940875	2980	2980	2980	2980	0
315	20231116	135100	33940875	2980	2980	2980	2980	0
316	20231116	135000	33940875	2980	2980	2980	2980	0
317	20231116	134900	33940875	2980	2980	2980	2980	0
318	20231116	134800	33940875	2980	2980	2980	2980	0
319	20231116	134700	33940875	2980	2980	2980	2980	0
320	20231116	134600	33940875	2980	2990	2990	2980	1400
321	20231116	134500	29766620	2990	2990	2990	2990	600
322	20231116	134400	27972620	2990	2990	2990	2990	0
323	20231116	134300	27972620	2990	2990	2990	2990	0
324	20231116	134200	27972620	2990	2990	2990	2990	0
325	20231116	134100	27972620	2990	2990	2990	2990	0
326	20231116	134000	27972620	2990	2990	2990	2990	0
327	20231116	133900	27972620	2990	2990	2990	2990	0
328	20231116	133800	27972620	2990	2990	2990	2990	0
329	20231116	133700	27972620	2990	2990	2990	2990	0
330	20231116	133600	27972620	2990	2990	2990	2990	0
331	20231116	133500	27972620	2990	2990	2990	2990	0
332	20231116	133400	27972620	2990	2990	2990	2990	0
333	20231116	133300	27972620	2990	2990	2990	2990	0
334	20231116	133200	27972620	2990	2990	2990	2990	353
335	20231116	133100	26917150	2985	2985	2985	2985	0
336	20231116	133000	26917150	2985	2985	2985	2985	0
337	20231116	132900	26917150	2985	2985	2985	2985	71
338	20231116	132800	26705215	2985	2985	2985	2985	29
339	20231116	132700	26618650	2985	2985	2985	2985	0
340	20231116	132600	26618650	2985	2985	2985	2985	0
341	20231116	132500	26618650	2985	2985	2985	2985	0
342	20231116	132400	26618650	2985	2985	2985	2985	0
343	20231116	132300	26618650	2985	2985	2985	2985	0
344	20231116	132200	26618650	2985	2985	2985	2985	0
345	20231116	132100	26618650	2985	2985	2985	2985	0
346	20231116	132000	26618650	2985	2985	2985	2985	0
347	20231116	131900	26618650	2985	2985	2985	2985	0
348	20231116	131800	26618650	2985	2985	2985	2985	21
349	20231116	131700	26555965	2985	2985	2985	2985	0
350	20231116	131600	26555965	2985	2985	2985	2985	0
351	20231116	131500	26555965	2985	2985	2985	2985	0
352	20231116	131400	26555965	2985	2985	2985	2985	0
353	20231116	131300	26555965	2985	2985	2985	2985	0
354	20231116	131200	26555965	2985	2985	2985	2985	0
355	20231116	131100	26555965	2985	2985	2985	2985	0
356	20231116	131000	26555965	2985	2985	2985	2985	0
357	20231116	130900	26555965	2985	2985	2985	2985	0
358	20231116	130800	26555965	2985	2985	2985	2985	0
359	20231116	130700	26555965	2985	2985	2985	2985	0
360	20231116	130600	26555965	2985	2985	2985	2985	0
361	20231116	130500	26555965	2985	2985	2985	2985	0
362	20231116	130400	26555965	2985	2985	2985	2985	0
363	20231116	130300	26555965	2985	2985	2985	2985	0
364	20231116	130200	26555965	2985	2985	2985	2985	0
365	20231116	130100	26555965	2985	2985	2985	2985	0
366	20231116	130000	26555965	2985	2985	2985	2985	0
367	20231116	125900	26555965	2985	2985	2985	2985	300
368	20231116	125800	25660465	2985	2985	2985	2985	0
369	20231116	125700	25660465	2985	2985	2985	2985	0
370	20231116	125600	25660465	2985	2985	2985	2985	0
371	20231116	125500	25660465	2985	2985	2985	2985	0
372	20231116	125400	25660465	2985	2985	2985	2985	0
373	20231116	125300	25660465	2985	2985	2985	2985	0
374	20231116	125200	25660465	2985	2985	2985	2985	1
375	20231116	125100	25657480	2985	2985	2985	2985	0
376	20231116	125000	25657480	2985	2985	2985	2985	0
377	20231116	124900	25657480	2985	2985	2985	2985	1
378	20231116	124800	25654495	2990	2990	2990	2990	0
379	20231116	124700	25654495	2990	2990	2990	2990	0
380	20231116	124600	25654495	2990	2990	2990	2990	0
381	20231116	124500	25654495	2990	2990	2990	2990	932
382	20231116	124400	22867815	2990	2990	2990	2990	0
383	20231116	124300	22867815	2990	2990	2990	2990	0
384	20231116	124200	22867815	2990	2990	2990	2990	0
385	20231116	124100	22867815	2990	2990	2990	2990	0
386	20231116	124000	22867815	2990	2990	2990	2990	0
387	20231116	123900	22867815	2990	2990	2990	2990	0
388	20231116	123800	22867815	2990	2990	2990	2990	0
389	20231116	123700	22867815	2990	2990	2990	2990	0
390	20231116	123600	22867815	2990	2990	2990	2990	1
391	20231116	123500	22864825	2995	2995	2995	2995	17
392	20231116	123400	22813910	2995	2995	2995	2995	0
393	20231116	123300	22813910	2995	2995	2995	2995	0
394	20231116	123200	22813910	2995	2995	2995	2995	0
395	20231116	123100	22813910	2995	2995	2995	2995	0
396	20231116	123000	22813910	2995	2995	2995	2995	0
397	20231116	122900	22813910	2995	2995	2995	2995	0
398	20231116	122800	22813910	2995	2995	2995	2995	50
399	20231116	122700	22664160	3000	3000	3000	3000	85
400	20231116	122600	22409160	2995	2995	2995	2995	0
401	20231116	122500	22409160	2995	2995	2995	2995	0
402	20231116	122400	22409160	2995	2995	2995	2995	0
403	20231116	122300	22409160	2995	2995	2995	2995	0
404	20231116	122200	22409160	2995	2995	2995	2995	0
405	20231116	122100	22409160	2995	2995	2995	2995	0
406	20231116	122000	22409160	2995	2995	2995	2995	0
407	20231116	121900	22409160	2995	2995	2995	2995	0
408	20231116	121800	22409160	2995	2995	2995	2995	0
409	20231116	121700	22409160	2995	2995	2995	2995	0
410	20231116	121600	22409160	2995	2995	2995	2995	0
411	20231116	121500	22409160	2995	2995	2995	2995	0
412	20231116	121400	22409160	2995	2995	2995	2995	0
413	20231116	121300	22409160	2995	2995	2995	2995	0
414	20231116	121200	22409160	2995	2995	2995	2995	0
415	20231116	121100	22409160	2995	2995	2995	2995	0
416	20231116	121000	22409160	2995	2995	2995	2995	81
417	20231116	120900	22166565	2995	2995	2995	2995	0
418	20231116	120800	22166565	2995	2995	2995	2995	0
419	20231116	120700	22166565	2995	2995	2995	2995	0
420	20231116	120600	22166565	2995	2995	2995	2995	0
421	20231116	120500	22166565	2995	2995	2995	2995	0
422	20231116	120400	22166565	2995	2995	2995	2995	0
423	20231116	120300	22166565	2995	2995	2995	2995	0
424	20231116	120200	22166565	2995	2995	2995	2995	0
425	20231116	120100	22166565	2995	2990	2995	2990	800
426	20231116	120000	19774560	3000	3000	3000	3000	0
427	20231116	115900	19774560	3000	3000	3000	3000	0
428	20231116	115800	19774560	3000	3000	3000	3000	0
429	20231116	115700	19774560	3000	3000	3000	3000	0
430	20231116	115600	19774560	3000	3000	3000	3000	1
431	20231116	115500	19771560	2995	2995	3000	2990	152
432	20231116	115400	19317060	2990	2990	2990	2990	0
433	20231116	115300	19317060	2990	2990	2990	2990	0
434	20231116	115200	19317060	2990	2990	2990	2990	0
435	20231116	115100	19317060	2990	2990	2990	2990	0
436	20231116	115000	19317060	2990	2990	2990	2990	0
437	20231116	114900	19317060	2990	2990	2990	2990	0
438	20231116	114800	19317060	2990	2990	2990	2990	0
439	20231116	114700	19317060	2990	2990	2990	2990	0
440	20231116	114600	19317060	2990	2990	2990	2990	71
441	20231116	114500	19104770	2995	2995	2995	2995	0
442	20231116	114400	19104770	2995	2995	2995	2995	0
443	20231116	114300	19104770	2995	2995	2995	2995	0
444	20231116	114200	19104770	2995	2995	2995	2995	0
445	20231116	114100	19104770	2995	2995	2995	2995	0
446	20231116	114000	19104770	2995	2995	2995	2995	0
447	20231116	113900	19104770	2995	2995	2995	2995	0
448	20231116	113800	19104770	2995	2995	2995	2995	2
449	20231116	113700	19098780	3000	3000	3000	3000	0
450	20231116	113600	19098780	3000	3000	3020	2995	1380
451	20231116	113500	14945475	2990	2990	2990	2990	0
452	20231116	113400	14945475	2990	2990	2990	2990	0
453	20231116	113300	14945475	2990	2990	2990	2990	0
454	20231116	113200	14945475	2990	2990	2990	2990	0
455	20231116	113100	14945475	2990	2990	2990	2990	0
456	20231116	113000	14945475	2990	2990	2990	2990	2
457	20231116	112900	14939495	2995	2995	2995	2995	0
458	20231116	112800	14939495	2995	2995	2995	2995	0
459	20231116	112700	14939495	2995	2995	2995	2995	0
460	20231116	112600	14939495	2995	2995	2995	2995	0
461	20231116	112500	14939495	2995	2995	2995	2995	0
462	20231116	112400	14939495	2995	2995	2995	2995	0
463	20231116	112300	14939495	2995	2995	2995	2995	5
464	20231116	112200	14924520	2995	2995	2995	2995	0
465	20231116	112100	14924520	2995	2995	2995	2995	0
466	20231116	112000	14924520	2995	2995	2995	2995	8
467	20231116	111900	14900560	2995	2995	2995	2995	0
468	20231116	111800	14900560	2995	2995	2995	2995	0
469	20231116	111700	14900560	2995	2995	2995	2995	0
470	20231116	111600	14900560	2995	2995	2995	2995	0
471	20231116	111500	14900560	2995	2995	2995	2995	0
472	20231116	111400	14900560	2995	2995	2995	2995	0
473	20231116	111300	14900560	2995	2995	2995	2995	0
474	20231116	111200	14900560	2995	2990	2995	2990	12
475	20231116	111100	14864655	2990	2990	2990	2990	626
476	20231116	111000	12992915	2990	2990	2990	2990	0
477	20231116	110900	12992915	2990	2990	2990	2990	5
478	20231116	110800	12977965	2990	2990	2990	2990	435
479	20231116	110700	11677315	2990	2990	2990	2990	0
480	20231116	110600	11677315	2990	2990	2990	2990	555
481	20231116	110500	10017865	2990	2990	2990	2990	10
482	20231116	110400	9987965	2990	2990	2990	2990	0
483	20231116	110300	9987965	2990	2990	2990	2990	0
484	20231116	110200	9987965	2990	2990	2990	2990	0
485	20231116	110100	9987965	2990	2990	2990	2990	48
486	20231116	110000	9844445	2990	2990	2990	2990	0
487	20231116	105900	9844445	2990	2990	2990	2990	0
488	20231116	105800	9844445	2990	2990	2990	2990	0
489	20231116	105700	9844445	2990	2990	2990	2990	126
490	20231116	105600	9467705	2990	2990	2990	2990	0
491	20231116	105500	9467705	2990	2995	2995	2990	91
492	20231116	105400	9195340	2995	2995	2995	2995	15
493	20231116	105300	9150415	2995	2995	2995	2995	38
494	20231116	105200	9036605	3000	3000	3000	3000	8
495	20231116	105100	9012605	2995	2995	2995	2995	0
496	20231116	105000	9012605	2995	2995	2995	2995	0
497	20231116	104900	9012605	2995	2995	2995	2995	0
498	20231116	104800	9012605	2995	2995	2995	2995	21
499	20231116	104700	8949710	2995	2995	2995	2995	0
500	20231116	104600	8949710	2995	2995	2995	2995	0
501	20231116	104500	8949710	2995	2995	2995	2995	1
502	20231116	104400	8946715	2995	2995	2995	2995	1
503	20231116	104300	8943720	3000	3000	3000	3000	58
504	20231116	104200	8769720	3005	3005	3005	3005	0
505	20231116	104100	8769720	3005	3000	3005	3000	4
506	20231116	104000	8757715	3005	3000	3005	3000	26
507	20231116	103900	8679705	3000	3000	3000	3000	0
508	20231116	103800	8679705	3000	3000	3000	2995	473
509	20231116	103700	7260710	3000	3000	3000	3000	0
510	20231116	103600	7260710	3000	3000	3000	3000	0
511	20231116	103500	7260710	3000	3000	3000	3000	0
512	20231116	103400	7260710	3000	3000	3000	3000	0
513	20231116	103300	7260710	3000	3000	3000	3000	1
514	20231116	103200	7257710	3000	3000	3000	3000	0
515	20231116	103100	7257710	3000	3000	3000	3000	65
516	20231116	103000	7062710	3000	3000	3000	3000	244
517	20231116	102900	6330710	2995	2995	2995	2995	2
518	20231116	102800	6324720	3000	3000	3000	3000	1121
519	20231116	102700	2961720	2990	2995	3000	2990	21
520	20231116	102600	2898775	2985	2985	2985	2985	0
521	20231116	102500	2898775	2985	2985	2985	2985	0
522	20231116	102400	2898775	2985	2985	2985	2985	0
523	20231116	102300	2898775	2985	2985	2985	2985	0
524	20231116	102200	2898775	2985	2985	2985	2985	0
525	20231116	102100	2898775	2985	2985	2985	2985	0
526	20231116	102000	2898775	2985	2985	2985	2985	4
527	20231116	101900	2886835	2980	2980	2980	2980	0
528	20231116	101800	2886835	2980	2980	2980	2980	0
529	20231116	101700	2886835	2980	2990	3000	2980	7
530	20231116	101600	2865925	2995	2995	2995	2995	0
531	20231116	101500	2865925	2995	2990	2995	2980	15
532	20231116	101400	2821065	2995	2995	2995	2995	1
533	20231116	101300	2818070	2995	2995	2995	2995	1
534	20231116	101200	2815075	2980	2985	2985	2980	87
535	20231116	101100	2555780	2985	2985	2985	2985	0
536	20231116	101000	2555780	2985	2995	2995	2985	229
537	20231116	100900	1871085	3000	2995	3000	2995	7
538	20231116	100800	1850115	2990	2990	2990	2990	0
539	20231116	100700	1850115	2990	2995	3000	2990	17
540	20231116	100600	1799215	2995	2995	3000	2995	102
541	20231116	100500	1493670	3000	2995	3000	2995	203
542	20231116	100400	884680	2995	2995	2995	2995	0
543	20231116	100300	884680	2995	2985	2995	2985	2
544	20231116	100200	878700	2975	2980	3000	2975	181
545	20231116	100100	339595	2975	2975	2975	2975	0
546	20231116	100000	339595	2975	2980	2980	2975	114