KissMeData/036580/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	191600	120376445	2980	2980	2980	2980	863
3	20231116	191500	120376445	2980	2980	2980	2980	0
4	20231116	191400	120376445	2980	2980	2980	2980	0
5	20231116	191300	120376445	2980	2980	2980	2980	0
6	20231116	191200	120376445	2980	2980	2980	2980	0
7	20231116	191100	120376445	2980	2980	2980	2980	0
8	20231116	191000	120376445	2980	2980	2980	2980	0
9	20231116	190900	120376445	2980	2980	2980	2980	0
10	20231116	190800	120376445	2980	2980	2980	2980	0
11	20231116	190700	120376445	2980	2980	2980	2980	0
12	20231116	190600	120376445	2980	2980	2980	2980	0
13	20231116	190500	120376445	2980	2980	2980	2980	0
14	20231116	190400	120376445	2980	2980	2980	2980	0
15	20231116	190300	120376445	2980	2980	2980	2980	0
16	20231116	190200	120376445	2980	2980	2980	2980	0
17	20231116	190100	120376445	2980	2980	2980	2980	0
18	20231116	190000	120376445	2980	2980	2980	2980	0
19	20231116	185900	120376445	2980	2980	2980	2980	0
20	20231116	185800	120376445	2980	2980	2980	2980	0
21	20231116	185700	120376445	2980	2980	2980	2980	0
22	20231116	185600	120376445	2980	2980	2980	2980	0
23	20231116	185500	120376445	2980	2980	2980	2980	0
24	20231116	185400	120376445	2980	2980	2980	2980	0
25	20231116	185300	120376445	2980	2980	2980	2980	0
26	20231116	185200	120376445	2980	2980	2980	2980	0
27	20231116	185100	120376445	2980	2980	2980	2980	0
28	20231116	185000	120376445	2980	2980	2980	2980	0
29	20231116	184900	120376445	2980	2980	2980	2980	0
30	20231116	184800	120376445	2980	2980	2980	2980	0
31	20231116	184700	120376445	2980	2980	2980	2980	0
32	20231116	184600	120376445	2980	2980	2980	2980	863
33	20231116	184500	120376445	2980	2980	2980	2980	0
34	20231116	184400	120376445	2980	2980	2980	2980	0
35	20231116	184300	120376445	2980	2980	2980	2980	0
36	20231116	184200	120376445	2980	2980	2980	2980	0
37	20231116	184100	120376445	2980	2980	2980	2980	0
38	20231116	184000	120376445	2980	2980	2980	2980	0
39	20231116	183900	120376445	2980	2980	2980	2980	0
40	20231116	183800	120376445	2980	2980	2980	2980	0
41	20231116	183700	120376445	2980	2980	2980	2980	0
42	20231116	183600	120376445	2980	2980	2980	2980	0
43	20231116	183500	120376445	2980	2980	2980	2980	0
44	20231116	183400	120376445	2980	2980	2980	2980	0
45	20231116	183300	120376445	2980	2980	2980	2980	0
46	20231116	183200	120376445	2980	2980	2980	2980	0
47	20231116	183100	120376445	2980	2980	2980	2980	0
48	20231116	183000	120376445	2980	2980	2980	2980	0
49	20231116	182900	120376445	2980	2980	2980	2980	0
50	20231116	182800	120376445	2980	2980	2980	2980	0
51	20231116	182700	120376445	2980	2980	2980	2980	0
52	20231116	182600	120376445	2980	2980	2980	2980	0
53	20231116	182500	120376445	2980	2980	2980	2980	0
54	20231116	182400	120376445	2980	2980	2980	2980	0
55	20231116	182300	120376445	2980	2980	2980	2980	0
56	20231116	182200	120376445	2980	2980	2980	2980	0
57	20231116	182100	120376445	2980	2980	2980	2980	0
58	20231116	182000	120376445	2980	2980	2980	2980	0
59	20231116	181900	120376445	2980	2980	2980	2980	0
60	20231116	181800	120376445	2980	2980	2980	2980	0
61	20231116	181700	120376445	2980	2980	2980	2980	0
62	20231116	181600	120376445	2980	2980	2980	2980	863
63	20231116	181500	120376445	2980	2980	2980	2980	0
64	20231116	181400	120376445	2980	2980	2980	2980	0
65	20231116	181300	120376445	2980	2980	2980	2980	0
66	20231116	181200	120376445	2980	2980	2980	2980	0
67	20231116	181100	120376445	2980	2980	2980	2980	0
68	20231116	181000	120376445	2980	2980	2980	2980	0
69	20231116	180900	120376445	2980	2980	2980	2980	0
70	20231116	180800	120376445	2980	2980	2980	2980	0
71	20231116	180700	120376445	2980	2980	2980	2980	0
72	20231116	180600	120376445	2980	2980	2980	2980	0
73	20231116	180500	120376445	2980	2980	2980	2980	0
74	20231116	180400	120376445	2980	2980	2980	2980	0
75	20231116	180300	120376445	2980	2980	2980	2980	0
76	20231116	180200	120376445	2980	2980	2980	2980	0
77	20231116	180100	120376445	2980	2980	2980	2980	0
78	20231116	180000	120376445	2980	2980	2980	2980	0
79	20231116	175900	120376445	2980	2980	2980	2980	0
80	20231116	175800	120376445	2980	2980	2980	2980	0
81	20231116	175700	120376445	2980	2980	2980	2980	0
82	20231116	175600	120376445	2980	2980	2980	2980	0
83	20231116	175500	120376445	2980	2980	2980	2980	0
84	20231116	175400	120376445	2980	2980	2980	2980	0
85	20231116	175300	120376445	2980	2980	2980	2980	0
86	20231116	175200	120376445	2980	2980	2980	2980	0
87	20231116	175100	120376445	2980	2980	2980	2980	0
88	20231116	175000	120376445	2980	2980	2980	2980	0
89	20231116	174900	120376445	2980	2980	2980	2980	0
90	20231116	174800	120376445	2980	2980	2980	2980	0
91	20231116	174700	120376445	2980	2980	2980	2980	0
92	20231116	174600	120376445	2980	2980	2980	2980	863
93	20231116	174500	120376445	2980	2980	2980	2980	0
94	20231116	174400	120376445	2980	2980	2980	2980	0
95	20231116	174300	120376445	2980	2980	2980	2980	0
96	20231116	174200	120376445	2980	2980	2980	2980	0
97	20231116	174100	120376445	2980	2980	2980	2980	0
98	20231116	174000	120376445	2980	2980	2980	2980	0
99	20231116	173900	120376445	2980	2980	2980	2980	0
100	20231116	173800	120376445	2980	2980	2980	2980	0
101	20231116	173700	120376445	2980	2980	2980	2980	0
102	20231116	173600	120376445	2980	2980	2980	2980	0
103	20231116	173500	120376445	2980	2980	2980	2980	0
104	20231116	173400	120376445	2980	2980	2980	2980	0
105	20231116	173300	120376445	2980	2980	2980	2980	0
106	20231116	173200	120376445	2980	2980	2980	2980	0
107	20231116	173100	120376445	2980	2980	2980	2980	0
108	20231116	173000	120376445	2980	2980	2980	2980	0
109	20231116	172900	120376445	2980	2980	2980	2980	0
110	20231116	172800	120376445	2980	2980	2980	2980	0
111	20231116	172700	120376445	2980	2980	2980	2980	0
112	20231116	172600	120376445	2980	2980	2980	2980	0
113	20231116	172500	120376445	2980	2980	2980	2980	0
114	20231116	172400	120376445	2980	2980	2980	2980	0
115	20231116	172300	120376445	2980	2980	2980	2980	0
116	20231116	172200	120376445	2980	2980	2980	2980	0
117	20231116	172100	120376445	2980	2980	2980	2980	0
118	20231116	172000	120376445	2980	2980	2980	2980	0
119	20231116	171900	120376445	2980	2980	2980	2980	0
120	20231116	171800	120376445	2980	2980	2980	2980	0
121	20231116	171700	120376445	2980	2980	2980	2980	0
122	20231116	171600	120376445	2980	2980	2980	2980	863
123	20231116	171500	120376445	2980	2980	2980	2980	0
124	20231116	171400	120376445	2980	2980	2980	2980	0
125	20231116	171300	120376445	2980	2980	2980	2980	0
126	20231116	171200	120376445	2980	2980	2980	2980	0
127	20231116	171100	120376445	2980	2980	2980	2980	0
128	20231116	171000	120376445	2980	2980	2980	2980	0
129	20231116	170900	120376445	2980	2980	2980	2980	0
130	20231116	170800	120376445	2980	2980	2980	2980	0
131	20231116	170700	120376445	2980	2980	2980	2980	0
132	20231116	170600	120376445	2980	2980	2980	2980	0
133	20231116	170500	120376445	2980	2980	2980	2980	0
134	20231116	170400	120376445	2980	2980	2980	2980	0
135	20231116	170300	120376445	2980	2980	2980	2980	0
136	20231116	170200	120376445	2980	2980	2980	2980	0
137	20231116	170100	120376445	2980	2980	2980	2980	0
138	20231116	170000	120376445	2980	2980	2980	2980	0
139	20231116	165900	120376445	2980	2980	2980	2980	0
140	20231116	165800	120376445	2980	2980	2980	2980	0
141	20231116	165700	120376445	2980	2980	2980	2980	0
142	20231116	165600	120376445	2980	2980	2980	2980	0
143	20231116	165500	120376445	2980	2980	2980	2980	0
144	20231116	165400	120376445	2980	2980	2980	2980	0
145	20231116	165300	120376445	2980	2980	2980	2980	0
146	20231116	165200	120376445	2980	2980	2980	2980	0
147	20231116	165100	120376445	2980	2980	2980	2980	0
148	20231116	165000	120376445	2980	2980	2980	2980	0
149	20231116	164900	120376445	2980	2980	2980	2980	0
150	20231116	164800	120376445	2980	2980	2980	2980	0
151	20231116	164700	120376445	2980	2980	2980	2980	0
152	20231116	164600	120376445	2980	2980	2980	2980	863
153	20231116	164500	120376445	2980	2980	2980	2980	0
154	20231116	164400	120376445	2980	2980	2980	2980	0
155	20231116	164300	120376445	2980	2980	2980	2980	0
156	20231116	164200	120376445	2980	2980	2980	2980	0
157	20231116	164100	120376445	2980	2980	2980	2980	0
158	20231116	164000	120376445	2980	2980	2980	2980	0
159	20231116	163900	120376445	2980	2980	2980	2980	0
160	20231116	163800	120376445	2980	2980	2980	2980	0
161	20231116	163700	120376445	2980	2980	2980	2980	0
162	20231116	163600	120376445	2980	2980	2980	2980	0
163	20231116	163500	120376445	2980	2980	2980	2980	0
164	20231116	163400	120376445	2980	2980	2980	2980	0
165	20231116	163300	120376445	2980	2980	2980	2980	0
166	20231116	163200	120376445	2980	2980	2980	2980	0
167	20231116	163100	120376445	2980	2980	2980	2980	0
168	20231116	163000	120376445	2980	2980	2980	2980	863
169	20231116	162900	117804705	2970	2970	2970	2970	0
170	20231116	162800	117804705	2970	2970	2970	2970	0
171	20231116	162700	117804705	2970	2970	2970	2970	0
172	20231116	162600	117804705	2970	2970	2970	2970	0
173	20231116	162500	117804705	2970	2970	2970	2970	0
174	20231116	162400	117804705	2970	2970	2970	2970	0
175	20231116	162300	117804705	2970	2970	2970	2970	0
176	20231116	162200	117804705	2970	2970	2970	2970	0
177	20231116	162100	117804705	2970	2970	2970	2970	0
178	20231116	162000	117804705	2970	2970	2970	2970	0
179	20231116	161900	117804705	2970	2965	2970	2965	353
180	20231116	161800	116758055	2960	2945	2960	2945	2927
181	20231116	161700	108112525	2945	2945	2945	2945	0
182	20231116	161600	108112525	2945	2940	2945	2940	63
183	20231116	161500	107927300	2945	2945	2945	2945	72
184	20231116	161400	107715260	2950	2950	2950	2950	0
185	20231116	161300	107715260	2950	2950	2950	2950	0
186	20231116	161200	107715260	2950	2950	2950	2950	0
187	20231116	161100	107715260	2950	2950	2950	2950	0
188	20231116	161000	107715260	2950	2950	2950	2950	0
189	20231116	160900	107715260	2950	2950	2950	2950	1
190	20231116	160800	107712310	2940	2940	2940	2940	192
191	20231116	160700	107147830	2940	2940	2940	2940	0
192	20231116	160600	107147830	2940	2940	2940	2940	2
193	20231116	160500	107141950	2940	2940	2940	2940	5
194	20231116	160400	107127250	2940	2940	2940	2940	0
195	20231116	160300	107127250	2940	2940	2940	2940	0
196	20231116	160200	107127250	2940	2940	2940	2940	0
197	20231116	160100	107127250	2940	2940	2940	2940	1
198	20231116	160000	107124310	2935	2935	2935	2935	50
199	20231116	155900	106977560	2940	2940	2940	2940	1
200	20231116	155800	106974620	2935	2935	2935	2935	50
201	20231116	155700	106827870	2935	2935	2935	2935	20
202	20231116	155600	106769170	2935	2935	2935	2935	99
203	20231116	155500	106478605	2940	2940	2940	2940	1
204	20231116	155400	106475665	2935	2935	2935	2935	249
205	20231116	155300	105744850	2935	2935	2935	2935	100
206	20231116	155200	105451350	2935	2935	2935	2935	50
207	20231116	155100	105304600	2945	2945	2945	2945	0
208	20231116	155000	105304600	2945	2945	2945	2945	0
209	20231116	154900	105304600	2945	2945	2945	2945	1
210	20231116	154800	105301655	2925	2945	2945	2925	2356
211	20231116	154700	98388380	2945	2950	2950	2945	1127
212	20231116	154600	95063980	2950	2950	2950	2950	0
213	20231116	154500	95063980	2950	2950	2950	2950	50
214	20231116	154400	94916480	2950	2950	2950	2950	0
215	20231116	154300	94916480	2950	2955	2955	2950	51
216	20231116	154200	94766025	2950	2950	2950	2950	0
217	20231116	154100	94766025	2950	2950	2950	2950	50
218	20231116	154000	94618525	2950	2950	2950	2950	50
219	20231116	153900	94471025	2950	2950	2950	2950	0
220	20231116	153800	94471025	2950	2950	2950	2950	50
221	20231116	153700	94323525	2955	2955	2955	2955	0
222	20231116	153600	94323525	2955	2950	2955	2950	51
223	20231116	153500	94173070	2955	2955	2955	2955	0
224	20231116	153400	94173070	2955	2950	2955	2950	51
225	20231116	153300	94022615	2950	2950	2950	2950	0
226	20231116	153200	94022615	2950	2950	2950	2950	277
227	20231116	153100	93205465	2955	2950	2955	2950	51
228	20231116	153000	93055010	2955	2955	2955	2955	199
229	20231116	152900	92466965	2950	2950	2950	2950	50
230	20231116	152800	92319465	2950	2950	2950	2950	2197
231	20231116	152700	85838315	2950	2950	2950	2950	218
232	20231116	152600	85195215	2950	2950	2950	2950	287
233	20231116	152500	84348565	2945	2945	2945	2945	50
234	20231116	152400	84201315	2950	2950	2950	2950	25
235	20231116	152300	84127565	2950	2945	2950	2945	1870
236	20231116	152200	78611415	2945	2945	2945	2945	50
237	20231116	152100	78464165	2945	2945	2945	2945	0
238	20231116	152000	78464165	2945	2945	2945	2945	50
239	20231116	151900	78316915	2950	2950	2950	2950	0
240	20231116	151800	78316915	2950	2945	2950	2945	64
241	20231116	151700	78128365	2950	2950	2950	2950	1
242	20231116	151600	78125415	2945	2940	2945	2940	1363
243	20231116	151500	74111410	2940	2935	2940	2935	208
244	20231116	151400	73500160	2930	2935	2935	2930	52
245	20231116	151300	73347790	2935	2935	2935	2935	2
246	20231116	151200	73341920	2930	2935	2935	2930	52
247	20231116	151100	73189550	2930	2935	2935	2930	81
248	20231116	151000	72952065	2930	2930	2930	2930	99
249	20231116	150900	72661995	2930	2930	2930	2930	1
250	20231116	150800	72659065	2935	2935	2935	2935	1
251	20231116	150700	72656130	2930	2930	2930	2930	50
252	20231116	150600	72509630	2930	2930	2930	2930	0
253	20231116	150500	72509630	2930	2935	2935	2930	51
254	20231116	150400	72360195	2935	2935	2935	2935	407
255	20231116	150300	71165650	2945	2945	2945	2945	1
256	20231116	150200	71162705	2945	2940	2945	2935	115
257	20231116	150100	70824730	2940	2935	2940	2935	477
258	20231116	150000	69422545	2935	2930	2935	2930	52
259	20231116	145900	69270175	2930	2935	2935	2930	501
260	20231116	145800	67802240	2935	2930	2935	2930	61
261	20231116	145700	67623470	2930	2930	2930	2930	0
262	20231116	145600	67623470	2930	2930	2930	2930	1
263	20231116	145500	67620540	2925	2925	2925	2925	0
264	20231116	145400	67620540	2925	2925	2925	2925	100
265	20231116	145300	67328040	2915	2915	2915	2915	50
266	20231116	145200	67182290	2925	2925	2925	2925	0
267	20231116	145100	67182290	2925	2925	2925	2925	100
268	20231116	145000	66889790	2925	2925	2925	2925	0
269	20231116	144900	66889790	2925	2925	2925	2925	50
270	20231116	144800	66743540	2925	2925	2925	2925	0
271	20231116	144700	66743540	2925	2925	2925	2925	0
272	20231116	144600	66743540	2925	2925	2925	2925	0
273	20231116	144500	66743540	2925	2925	2925	2925	49
274	20231116	144400	66600215	2925	2920	2925	2920	49
275	20231116	144300	66457130	2925	2925	2925	2925	0
276	20231116	144200	66457130	2925	2920	2925	2920	89
277	20231116	144100	66197000	2925	2925	2925	2925	0
278	20231116	144000	66197000	2925	2925	2925	2925	50
279	20231116	143900	66050750	2930	2930	2930	2930	0
280	20231116	143800	66050750	2930	2935	2935	2930	11
281	20231116	143700	66018475	2935	2935	2935	2935	2
282	20231116	143600	66012605	2925	2925	2925	2925	0
283	20231116	143500	66012605	2925	2925	2925	2925	50
284	20231116	143400	65866355	2920	2920	2920	2920	50
285	20231116	143300	65720355	2925	2915	2925	2915	100
286	20231116	143200	65428355	2925	2925	2925	2925	1
287	20231116	143100	65425430	2925	2925	2925	2925	50
288	20231116	143000	65279180	2940	2940	2940	2940	0
289	20231116	142900	65279180	2940	2940	2940	2940	0
290	20231116	142800	65279180	2940	2940	2940	2940	0
291	20231116	142700	65279180	2940	2940	2940	2940	0
292	20231116	142600	65279180	2940	2920	2940	2920	1550
293	20231116	142500	60733860	2915	2920	2920	2915	1340
294	20231116	142400	56827505	2920	2930	2930	2920	104
295	20231116	142300	56523290	2925	2925	2925	2925	0
296	20231116	142200	56523290	2925	2925	2925	2925	50
297	20231116	142100	56377040	2930	2930	2930	2930	1
298	20231116	142000	56374110	2925	2925	2925	2925	50
299	20231116	141900	56227860	2925	2925	2925	2925	50
300	20231116	141800	56081610	2925	2925	2925	2925	0
301	20231116	141700	56081610	2925	2925	2925	2925	31
302	20231116	141600	55990935	2925	2925	2925	2925	19
303	20231116	141500	55935360	2925	2925	2925	2925	70
304	20231116	141400	55730610	2925	2925	2925	2925	0
305	20231116	141300	55730610	2925	2925	2925	2925	50
306	20231116	141200	55584360	2925	2930	2930	2925	18
307	20231116	141100	55531705	2925	2925	2925	2925	50
308	20231116	141000	55385455	2925	2925	2925	2925	0
309	20231116	140900	55385455	2925	2925	2925	2925	50
310	20231116	140800	55239205	2925	2925	2925	2925	0
311	20231116	140700	55239205	2925	2925	2925	2925	50
312	20231116	140600	55092955	2925	2925	2925	2925	50
313	20231116	140500	54946705	2925	2925	2925	2925	0
314	20231116	140400	54946705	2925	2925	2925	2925	50
315	20231116	140300	54800455	2925	2925	2925	2925	0
316	20231116	140200	54800455	2925	2925	2925	2925	50
317	20231116	140100	54654205	2925	2925	2925	2925	0
318	20231116	140000	54654205	2925	2925	2925	2925	50
319	20231116	135900	54507955	2925	2925	2925	2925	50
320	20231116	135800	54361705	2925	2925	2925	2925	50
321	20231116	135700	54215455	2925	2925	2925	2925	0
322	20231116	135600	54215455	2925	2925	2925	2925	50
323	20231116	135500	54069205	2925	2925	2925	2925	50
324	20231116	135400	53922955	2925	2925	2925	2925	0
325	20231116	135300	53922955	2925	2925	2925	2925	50
326	20231116	135200	53776705	2925	2925	2925	2925	0
327	20231116	135100	53776705	2925	2925	2925	2925	50
328	20231116	135000	53630455	2925	2925	2925	2925	0
329	20231116	134900	53630455	2925	2925	2925	2925	51
330	20231116	134800	53481280	2925	2925	2925	2925	0
331	20231116	134700	53481280	2925	2925	2925	2925	56
332	20231116	134600	53317480	2925	2925	2925	2925	100
333	20231116	134500	53024980	2925	2925	2925	2925	0
334	20231116	134400	53024980	2925	2925	2925	2925	50
335	20231116	134300	52878730	2925	2925	2925	2925	0
336	20231116	134200	52878730	2925	2925	2925	2925	50
337	20231116	134100	52732480	2925	2925	2925	2925	0
338	20231116	134000	52732480	2925	2925	2925	2925	802
339	20231116	133900	50386630	2930	2930	2930	2930	50
340	20231116	133800	50240130	2925	2925	2925	2925	149
341	20231116	133700	49804305	2925	2925	2925	2925	531
342	20231116	133600	48251130	2930	2930	2930	2930	17
343	20231116	133500	48201320	2930	2930	2930	2925	160
344	20231116	133400	47732770	2925	2925	2925	2925	0
345	20231116	133300	47732770	2925	2925	2925	2925	100
346	20231116	133200	47440270	2925	2925	2925	2925	0
347	20231116	133100	47440270	2925	2925	2925	2925	50
348	20231116	133000	47294020	2925	2925	2925	2925	0
349	20231116	132900	47294020	2925	2925	2925	2925	50
350	20231116	132800	47147770	2935	2935	2935	2935	0
351	20231116	132700	47147770	2935	2930	2935	2930	867
352	20231116	132600	44606515	2925	2925	2925	2925	50
353	20231116	132500	44460265	2925	2925	2925	2925	0
354	20231116	132400	44460265	2925	2925	2925	2925	50
355	20231116	132300	44314015	2925	2925	2925	2925	0
356	20231116	132200	44314015	2925	2925	2925	2925	50
357	20231116	132100	44167765	2920	2920	2920	2920	0
358	20231116	132000	44167765	2920	2915	2920	2915	100
359	20231116	131900	43876015	2920	2920	2920	2920	50
360	20231116	131800	43730015	2920	2920	2920	2920	0
361	20231116	131700	43730015	2920	2920	2920	2920	50
362	20231116	131600	43584015	2930	2930	2930	2930	0
363	20231116	131500	43584015	2930	2930	2930	2930	0
364	20231116	131400	43584015	2930	2930	2930	2930	0
365	20231116	131300	43584015	2930	2920	2930	2920	131
366	20231116	131200	43200990	2920	2920	2920	2920	115
367	20231116	131100	42865190	2915	2915	2915	2915	50
368	20231116	131000	42719440	2915	2915	2915	2915	0
369	20231116	130900	42719440	2915	2915	2915	2915	50
370	20231116	130800	42573690	2915	2915	2915	2915	50
371	20231116	130700	42427940	2915	2915	2915	2915	0
372	20231116	130600	42427940	2915	2915	2915	2915	50
373	20231116	130500	42282190	2915	2915	2915	2915	0
374	20231116	130400	42282190	2915	2915	2915	2915	50
375	20231116	130300	42136440	2915	2915	2915	2915	0
376	20231116	130200	42136440	2915	2915	2915	2915	372
377	20231116	130100	41052060	2915	2910	2915	2910	664
378	20231116	130000	39118930	2905	2905	2905	2905	50
379	20231116	125900	38973680	2905	2905	2905	2905	50
380	20231116	125800	38828430	2905	2905	2905	2905	0
381	20231116	125700	38828430	2905	2905	2905	2905	50
382	20231116	125600	38683180	2905	2905	2905	2905	0
383	20231116	125500	38683180	2905	2905	2905	2905	50
384	20231116	125400	38537930	2905	2905	2905	2905	0
385	20231116	125300	38537930	2905	2905	2905	2905	50
386	20231116	125200	38392680	2905	2905	2905	2905	0
387	20231116	125100	38392680	2905	2905	2905	2905	50
388	20231116	125000	38247430	2905	2905	2905	2905	50
389	20231116	124900	38102180	2905	2905	2905	2905	0
390	20231116	124800	38102180	2905	2905	2905	2905	50
391	20231116	124700	37956930	2905	2905	2905	2905	0
392	20231116	124600	37956930	2905	2905	2905	2905	50
393	20231116	124500	37811680	2905	2905	2905	2905	0
394	20231116	124400	37811680	2905	2905	2905	2905	50
395	20231116	124300	37666430	2905	2905	2905	2905	0
396	20231116	124200	37666430	2905	2905	2905	2905	52
397	20231116	124100	37515370	2905	2905	2905	2905	50
398	20231116	124000	37370120	2905	2905	2905	2905	0
399	20231116	123900	37370120	2905	2905	2905	2905	50
400	20231116	123800	37224870	2905	2905	2905	2905	0
401	20231116	123700	37224870	2905	2905	2905	2905	50
402	20231116	123600	37079620	2905	2905	2905	2905	0
403	20231116	123500	37079620	2905	2905	2905	2905	50
404	20231116	123400	36934370	2905	2905	2905	2905	1
405	20231116	123300	36931465	2900	2905	2905	2900	89
406	20231116	123200	36673170	2905	2905	2905	2905	10
407	20231116	123100	36644120	2900	2900	2900	2900	50
408	20231116	123000	36499120	2900	2900	2900	2900	0
409	20231116	122900	36499120	2900	2900	2900	2900	0
410	20231116	122800	36499120	2900	2895	2900	2895	150
411	20231116	122700	36064620	2895	2895	2895	2895	0
412	20231116	122600	36064620	2895	2895	2895	2895	50
413	20231116	122500	35919870	2895	2895	2895	2895	0
414	20231116	122400	35919870	2895	2895	2895	2895	0
415	20231116	122300	35919870	2895	2895	2895	2895	0
416	20231116	122200	35919870	2895	2895	2895	2895	33
417	20231116	122100	35824335	2895	2895	2895	2895	651
418	20231116	122000	33939690	2895	2895	2895	2895	0
419	20231116	121900	33939690	2895	2895	2895	2895	50
420	20231116	121800	33794940	2900	2900	2900	2900	1412
421	20231116	121700	29700140	2900	2900	2900	2900	99
422	20231116	121600	29413040	2900	2900	2900	2900	0
423	20231116	121500	29413040	2900	2900	2900	2900	50
424	20231116	121400	29268040	2900	2900	2900	2900	0
425	20231116	121300	29268040	2900	2900	2900	2900	50
426	20231116	121200	29123040	2905	2905	2905	2905	1
427	20231116	121100	29120135	2905	2905	2905	2905	0
428	20231116	121000	29120135	2905	2900	2905	2900	105
429	20231116	120900	28815360	2900	2900	2900	2900	0
430	20231116	120800	28815360	2900	2900	2900	2900	50
431	20231116	120700	28670360	2900	2900	2900	2900	0
432	20231116	120600	28670360	2900	2900	2900	2900	50
433	20231116	120500	28525360	2900	2900	2900	2900	0
434	20231116	120400	28525360	2900	2900	2900	2900	50
435	20231116	120300	28380360	2900	2900	2900	2900	50
436	20231116	120200	28235360	2900	2900	2900	2900	0
437	20231116	120100	28235360	2900	2900	2900	2900	50
438	20231116	120000	28090360	2905	2905	2905	2905	0
439	20231116	115900	28090360	2905	2900	2905	2900	530
440	20231116	115800	26550960	2905	2905	2905	2905	16
441	20231116	115700	26504480	2900	2900	2900	2900	50
442	20231116	115600	26359480	2900	2900	2900	2900	0
443	20231116	115500	26359480	2900	2900	2900	2900	467
444	20231116	115400	25005180	2900	2900	2900	2900	10
445	20231116	115300	24976180	2895	2895	2895	2895	50
446	20231116	115200	24831430	2895	2890	2895	2890	54
447	20231116	115100	24675350	2890	2890	2890	2890	0
448	20231116	115000	24675350	2890	2890	2890	2890	50
449	20231116	114900	24530850	2890	2890	2890	2890	0
450	20231116	114800	24530850	2890	2890	2890	2890	50
451	20231116	114700	24386350	2890	2890	2890	2890	0
452	20231116	114600	24386350	2890	2890	2890	2890	50
453	20231116	114500	24241850	2890	2890	2890	2890	0
454	20231116	114400	24241850	2890	2890	2890	2890	77
455	20231116	114300	24019320	2890	2890	2890	2890	100
456	20231116	114200	23730320	2890	2890	2890	2890	0
457	20231116	114100	23730320	2890	2890	2890	2890	100
458	20231116	114000	23441320	2895	2895	2895	2895	0
459	20231116	113900	23441320	2895	2895	2895	2895	23
460	20231116	113800	23374735	2900	2900	2900	2900	0
461	20231116	113700	23374735	2900	2900	2900	2900	0
462	20231116	113600	23374735	2900	2900	2900	2900	0
463	20231116	113500	23374735	2900	2900	2900	2900	29
464	20231116	113400	23290635	2885	2885	2890	2885	137
465	20231116	113300	22895140	2890	2890	2890	2890	0
466	20231116	113200	22895140	2890	2890	2890	2890	13
467	20231116	113100	22857570	2890	2890	2890	2890	0
468	20231116	113000	22857570	2890	2890	2890	2890	100
469	20231116	112900	22568570	2890	2890	2890	2890	0
470	20231116	112800	22568570	2890	2890	2890	2890	129
471	20231116	112700	22195760	2895	2895	2895	2895	0
472	20231116	112600	22195760	2895	2895	2895	2895	36
473	20231116	112500	22091540	2920	2920	2920	2920	0
474	20231116	112400	22091540	2920	2920	2920	2920	0
475	20231116	112300	22091540	2920	2920	2920	2920	0
476	20231116	112200	22091540	2920	2920	2920	2920	0
477	20231116	112100	22091540	2920	2920	2920	2920	0
478	20231116	112000	22091540	2920	2920	2920	2920	0
479	20231116	111900	22091540	2920	2890	2920	2890	102
480	20231116	111800	21796725	2890	2890	2890	2890	0
481	20231116	111700	21796725	2890	2890	2890	2890	93
482	20231116	111600	21527955	2890	2890	2890	2890	51
483	20231116	111500	21380565	2900	2900	2900	2900	0
484	20231116	111400	21380565	2900	2900	2900	2900	0
485	20231116	111300	21380565	2900	2900	2900	2900	5
486	20231116	111200	21366065	2900	2900	2900	2900	2
487	20231116	111100	21360265	2900	2900	2900	2900	50
488	20231116	111000	21215265	2890	2895	2895	2890	110
489	20231116	110900	20897315	2890	2890	2890	2890	0
490	20231116	110800	20897315	2890	2890	2890	2890	50
491	20231116	110700	20752815	2890	2890	2890	2890	0
492	20231116	110600	20752815	2890	2895	2895	2890	1003
493	20231116	110500	17854080	2900	2895	2900	2895	285
494	20231116	110400	17028830	2895	2895	2895	2895	37
495	20231116	110300	16921715	2890	2890	2890	2890	89
496	20231116	110200	16664505	2895	2895	2895	2895	0
497	20231116	110100	16664505	2895	2895	2895	2895	11
498	20231116	110000	16632660	2895	2895	2895	2895	0
499	20231116	105900	16632660	2895	2895	2895	2895	541
500	20231116	105800	15066465	2895	2895	2895	2895	0
501	20231116	105700	15066465	2895	2895	2895	2895	50
502	20231116	105600	14921715	2895	2895	2895	2895	0
503	20231116	105500	14921715	2895	2895	2895	2895	0
504	20231116	105400	14921715	2895	2895	2895	2895	100
505	20231116	105300	14632215	2895	2895	2895	2895	0
506	20231116	105200	14632215	2895	2895	2895	2890	101
507	20231116	105100	14340070	2910	2910	2910	2910	0
508	20231116	105000	14340070	2910	2910	2910	2910	0
509	20231116	104900	14340070	2910	2910	2910	2910	0
510	20231116	104800	14340070	2910	2910	2910	2910	1
511	20231116	104700	14337160	2890	2895	2895	2890	97
512	20231116	104600	14056825	2895	2895	2895	2895	1
513	20231116	104500	14053930	2895	2890	2895	2890	101
514	20231116	104400	13762035	2895	2895	2895	2895	0
515	20231116	104300	13762035	2895	2890	2895	2890	101
516	20231116	104200	13470140	2890	2890	2890	2890	0
517	20231116	104100	13470140	2890	2890	2890	2890	50
518	20231116	104000	13325640	2895	2895	2895	2895	416
519	20231116	103900	12121320	2900	2900	2900	2900	1224
520	20231116	103800	8571720	2905	2905	2905	2905	360
521	20231116	103700	7525920	2910	2910	2910	2910	538
522	20231116	103600	5960340	2930	2930	2930	2930	0
523	20231116	103500	5960340	2930	2930	2930	2930	0
524	20231116	103400	5960340	2930	2910	2930	2905	151
525	20231116	103300	5521390	2910	2910	2910	2910	1
526	20231116	103200	5518480	2905	2905	2905	2905	100
527	20231116	103100	5227980	2905	2905	2905	2905	424
528	20231116	103000	3996260	2910	2910	2910	2910	1
529	20231116	102900	3993350	2915	2915	2915	2915	0
530	20231116	102800	3993350	2915	2915	2915	2915	0
531	20231116	102700	3993350	2915	2915	2915	2915	0
532	20231116	102600	3993350	2915	2910	2915	2910	25
533	20231116	102500	3920480	2905	2905	2905	2905	100
534	20231116	102400	3629980	2905	2905	2905	2905	0
535	20231116	102300	3629980	2905	2910	2910	2905	331
536	20231116	102200	2667020	2915	2915	2915	2915	0
537	20231116	102100	2667020	2915	2915	2915	2915	26
538	20231116	102000	2591230	2910	2910	2910	2910	0
539	20231116	101900	2591230	2910	2910	2910	2910	0
540	20231116	101800	2591230	2910	2935	2935	2910	90
541	20231116	101700	2327940	2940	2910	2940	2910	318
542	20231116	101600	1396330	2910	2910	2910	2910	16
543	20231116	101500	1349770	2910	2910	2910	2910	0
544	20231116	101400	1349770	2910	2910	2910	2910	100
545	20231116	101300	1058770	2910	2910	2910	2910	0
546	20231116	101200	1058770	2910	2915	2915	2910	150
547	20231116	101100	622020	2910	2910	2910	2910	1
548	20231116	101000	619110	2915	2915	2915	2915	36
549	20231116	100900	514170	2920	2920	2920	2920	11
550	20231116	100800	482050	2920	2920	2920	2920	0
551	20231116	100700	482050	2920	2920	2920	2920	50
552	20231116	100600	336050	2925	2925	2925	2925	50
553	20231116	100500	189800	2920	2920	2920	2920	5
554	20231116	100400	175200	2920	2920	2920	2920	0
555	20231116	100300	175200	2920	2920	2920	2920	0
556	20231116	100200	175200	2920	2920	2920	2920	0
557	20231116	100100	175200	2920	2920	2920	2920	0
558	20231116	100000	175200	2920	2920	2920	2920	60