KissMeData/050120/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	192700	98151210	2935	2935	2935	2935	1180
3	20231116	192600	98151210	2935	2935	2935	2935	0
4	20231116	192500	98151210	2935	2935	2935	2935	0
5	20231116	192400	98151210	2935	2935	2935	2935	0
6	20231116	192300	98151210	2935	2935	2935	2935	0
7	20231116	192200	98151210	2935	2935	2935	2935	0
8	20231116	192100	98151210	2935	2935	2935	2935	0
9	20231116	192000	98151210	2935	2935	2935	2935	0
10	20231116	191900	98151210	2935	2935	2935	2935	0
11	20231116	191800	98151210	2935	2935	2935	2935	0
12	20231116	191700	98151210	2935	2935	2935	2935	0
13	20231116	191600	98151210	2935	2935	2935	2935	0
14	20231116	191500	98151210	2935	2935	2935	2935	0
15	20231116	191400	98151210	2935	2935	2935	2935	0
16	20231116	191300	98151210	2935	2935	2935	2935	0
17	20231116	191200	98151210	2935	2935	2935	2935	0
18	20231116	191100	98151210	2935	2935	2935	2935	0
19	20231116	191000	98151210	2935	2935	2935	2935	0
20	20231116	190900	98151210	2935	2935	2935	2935	0
21	20231116	190800	98151210	2935	2935	2935	2935	0
22	20231116	190700	98151210	2935	2935	2935	2935	0
23	20231116	190600	98151210	2935	2935	2935	2935	0
24	20231116	190500	98151210	2935	2935	2935	2935	0
25	20231116	190400	98151210	2935	2935	2935	2935	0
26	20231116	190300	98151210	2935	2935	2935	2935	0
27	20231116	190200	98151210	2935	2935	2935	2935	0
28	20231116	190100	98151210	2935	2935	2935	2935	0
29	20231116	190000	98151210	2935	2935	2935	2935	0
30	20231116	185900	98151210	2935	2935	2935	2935	0
31	20231116	185800	98151210	2935	2935	2935	2935	0
32	20231116	185700	98151210	2935	2935	2935	2935	1180
33	20231116	185600	98151210	2935	2935	2935	2935	0
34	20231116	185500	98151210	2935	2935	2935	2935	0
35	20231116	185400	98151210	2935	2935	2935	2935	0
36	20231116	185300	98151210	2935	2935	2935	2935	0
37	20231116	185200	98151210	2935	2935	2935	2935	0
38	20231116	185100	98151210	2935	2935	2935	2935	0
39	20231116	185000	98151210	2935	2935	2935	2935	0
40	20231116	184900	98151210	2935	2935	2935	2935	0
41	20231116	184800	98151210	2935	2935	2935	2935	0
42	20231116	184700	98151210	2935	2935	2935	2935	0
43	20231116	184600	98151210	2935	2935	2935	2935	0
44	20231116	184500	98151210	2935	2935	2935	2935	0
45	20231116	184400	98151210	2935	2935	2935	2935	0
46	20231116	184300	98151210	2935	2935	2935	2935	0
47	20231116	184200	98151210	2935	2935	2935	2935	0
48	20231116	184100	98151210	2935	2935	2935	2935	0
49	20231116	184000	98151210	2935	2935	2935	2935	0
50	20231116	183900	98151210	2935	2935	2935	2935	0
51	20231116	183800	98151210	2935	2935	2935	2935	0
52	20231116	183700	98151210	2935	2935	2935	2935	0
53	20231116	183600	98151210	2935	2935	2935	2935	0
54	20231116	183500	98151210	2935	2935	2935	2935	0
55	20231116	183400	98151210	2935	2935	2935	2935	0
56	20231116	183300	98151210	2935	2935	2935	2935	0
57	20231116	183200	98151210	2935	2935	2935	2935	0
58	20231116	183100	98151210	2935	2935	2935	2935	0
59	20231116	183000	98151210	2935	2935	2935	2935	0
60	20231116	182900	98151210	2935	2935	2935	2935	0
61	20231116	182800	98151210	2935	2935	2935	2935	0
62	20231116	182700	98151210	2935	2935	2935	2935	1180
63	20231116	182600	98151210	2935	2935	2935	2935	0
64	20231116	182500	98151210	2935	2935	2935	2935	0
65	20231116	182400	98151210	2935	2935	2935	2935	0
66	20231116	182300	98151210	2935	2935	2935	2935	0
67	20231116	182200	98151210	2935	2935	2935	2935	0
68	20231116	182100	98151210	2935	2935	2935	2935	0
69	20231116	182000	98151210	2935	2935	2935	2935	0
70	20231116	181900	98151210	2935	2935	2935	2935	0
71	20231116	181800	98151210	2935	2935	2935	2935	0
72	20231116	181700	98151210	2935	2935	2935	2935	0
73	20231116	181600	98151210	2935	2935	2935	2935	0
74	20231116	181500	98151210	2935	2935	2935	2935	0
75	20231116	181400	98151210	2935	2935	2935	2935	0
76	20231116	181300	98151210	2935	2935	2935	2935	0
77	20231116	181200	98151210	2935	2935	2935	2935	0
78	20231116	181100	98151210	2935	2935	2935	2935	0
79	20231116	181000	98151210	2935	2935	2935	2935	0
80	20231116	180900	98151210	2935	2935	2935	2935	0
81	20231116	180800	98151210	2935	2935	2935	2935	0
82	20231116	180700	98151210	2935	2935	2935	2935	0
83	20231116	180600	98151210	2935	2935	2935	2935	0
84	20231116	180500	98151210	2935	2935	2935	2935	0
85	20231116	180400	98151210	2935	2935	2935	2935	0
86	20231116	180300	98151210	2935	2935	2935	2935	0
87	20231116	180200	98151210	2935	2935	2935	2935	0
88	20231116	180100	98151210	2935	2935	2935	2935	0
89	20231116	180000	98151210	2935	2935	2935	2935	0
90	20231116	175900	98151210	2935	2935	2935	2935	0
91	20231116	175800	98151210	2935	2935	2935	2935	0
92	20231116	175700	98151210	2935	2935	2935	2935	1180
93	20231116	175600	98151210	2935	2935	2935	2935	0
94	20231116	175500	98151210	2935	2935	2935	2935	0
95	20231116	175400	98151210	2935	2935	2935	2935	0
96	20231116	175300	98151210	2935	2935	2935	2935	0
97	20231116	175200	98151210	2935	2935	2935	2935	0
98	20231116	175100	98151210	2935	2935	2935	2935	0
99	20231116	175000	98151210	2935	2935	2935	2935	0
100	20231116	174900	98151210	2935	2935	2935	2935	0
101	20231116	174800	98151210	2935	2935	2935	2935	0
102	20231116	174700	98151210	2935	2935	2935	2935	0
103	20231116	174600	98151210	2935	2935	2935	2935	0
104	20231116	174500	98151210	2935	2935	2935	2935	0
105	20231116	174400	98151210	2935	2935	2935	2935	0
106	20231116	174300	98151210	2935	2935	2935	2935	0
107	20231116	174200	98151210	2935	2935	2935	2935	0
108	20231116	174100	98151210	2935	2935	2935	2935	0
109	20231116	174000	98151210	2935	2935	2935	2935	0
110	20231116	173900	98151210	2935	2935	2935	2935	0
111	20231116	173800	98151210	2935	2935	2935	2935	0
112	20231116	173700	98151210	2935	2935	2935	2935	0
113	20231116	173600	98151210	2935	2935	2935	2935	0
114	20231116	173500	98151210	2935	2935	2935	2935	0
115	20231116	173400	98151210	2935	2935	2935	2935	0
116	20231116	173300	98151210	2935	2935	2935	2935	0
117	20231116	173200	98151210	2935	2935	2935	2935	0
118	20231116	173100	98151210	2935	2935	2935	2935	0
119	20231116	173000	98151210	2935	2935	2935	2935	0
120	20231116	172900	98151210	2935	2935	2935	2935	0
121	20231116	172800	98151210	2935	2935	2935	2935	0
122	20231116	172700	98151210	2935	2935	2935	2935	1180
123	20231116	172600	98151210	2935	2935	2935	2935	0
124	20231116	172500	98151210	2935	2935	2935	2935	0
125	20231116	172400	98151210	2935	2935	2935	2935	0
126	20231116	172300	98151210	2935	2935	2935	2935	0
127	20231116	172200	98151210	2935	2935	2935	2935	0
128	20231116	172100	98151210	2935	2935	2935	2935	0
129	20231116	172000	98151210	2935	2935	2935	2935	0
130	20231116	171900	98151210	2935	2935	2935	2935	0
131	20231116	171800	98151210	2935	2935	2935	2935	0
132	20231116	171700	98151210	2935	2935	2935	2935	0
133	20231116	171600	98151210	2935	2935	2935	2935	0
134	20231116	171500	98151210	2935	2935	2935	2935	0
135	20231116	171400	98151210	2935	2935	2935	2935	0
136	20231116	171300	98151210	2935	2935	2935	2935	0
137	20231116	171200	98151210	2935	2935	2935	2935	0
138	20231116	171100	98151210	2935	2935	2935	2935	0
139	20231116	171000	98151210	2935	2935	2935	2935	0
140	20231116	170900	98151210	2935	2935	2935	2935	0
141	20231116	170800	98151210	2935	2935	2935	2935	0
142	20231116	170700	98151210	2935	2935	2935	2935	0
143	20231116	170600	98151210	2935	2935	2935	2935	0
144	20231116	170500	98151210	2935	2935	2935	2935	0
145	20231116	170400	98151210	2935	2935	2935	2935	0
146	20231116	170300	98151210	2935	2935	2935	2935	0
147	20231116	170200	98151210	2935	2935	2935	2935	0
148	20231116	170100	98151210	2935	2935	2935	2935	0
149	20231116	170000	98151210	2935	2935	2935	2935	0
150	20231116	165900	98151210	2935	2935	2935	2935	0
151	20231116	165800	98151210	2935	2935	2935	2935	0
152	20231116	165700	98151210	2935	2935	2935	2935	1180
153	20231116	165600	98151210	2935	2935	2935	2935	0
154	20231116	165500	98151210	2935	2935	2935	2935	0
155	20231116	165400	98151210	2935	2935	2935	2935	0
156	20231116	165300	98151210	2935	2935	2935	2935	0
157	20231116	165200	98151210	2935	2935	2935	2935	0
158	20231116	165100	98151210	2935	2935	2935	2935	0
159	20231116	165000	98151210	2935	2935	2935	2935	0
160	20231116	164900	98151210	2935	2935	2935	2935	0
161	20231116	164800	98151210	2935	2935	2935	2935	0
162	20231116	164700	98151210	2935	2935	2935	2935	0
163	20231116	164600	98151210	2935	2935	2935	2935	0
164	20231116	164500	98151210	2935	2935	2935	2935	0
165	20231116	164400	98151210	2935	2935	2935	2935	0
166	20231116	164300	98151210	2935	2935	2935	2935	0
167	20231116	164200	98151210	2935	2935	2935	2935	0
168	20231116	164100	98151210	2935	2935	2935	2935	0
169	20231116	164000	98151210	2935	2935	2935	2935	0
170	20231116	163900	98151210	2935	2935	2935	2935	0
171	20231116	163800	98151210	2935	2935	2935	2935	0
172	20231116	163700	98151210	2935	2935	2935	2935	0
173	20231116	163600	98151210	2935	2935	2935	2935	0
174	20231116	163500	98151210	2935	2935	2935	2935	0
175	20231116	163400	98151210	2935	2935	2935	2935	0
176	20231116	163300	98151210	2935	2935	2935	2935	0
177	20231116	163200	98151210	2935	2935	2935	2935	0
178	20231116	163100	98151210	2935	2935	2935	2935	0
179	20231116	163000	98151210	2935	2935	2935	2935	1180
180	20231116	162900	94687910	2950	2950	2950	2950	0
181	20231116	162800	94687910	2950	2950	2950	2950	0
182	20231116	162700	94687910	2950	2950	2950	2950	0
183	20231116	162600	94687910	2950	2950	2950	2950	0
184	20231116	162500	94687910	2950	2950	2950	2950	0
185	20231116	162400	94687910	2950	2950	2950	2950	0
186	20231116	162300	94687910	2950	2950	2950	2950	0
187	20231116	162200	94687910	2950	2950	2950	2950	0
188	20231116	162100	94687910	2950	2950	2950	2950	0
189	20231116	162000	94687910	2950	2950	2950	2950	0
190	20231116	161900	94687910	2950	2950	2950	2950	0
191	20231116	161800	94687910	2950	2950	2950	2950	0
192	20231116	161700	94687910	2950	2950	2950	2950	0
193	20231116	161600	94687910	2950	2950	2950	2950	0
194	20231116	161500	94687910	2950	2950	2950	2950	1
195	20231116	161400	94684960	2950	2950	2950	2950	0
196	20231116	161300	94684960	2950	2950	2950	2950	0
197	20231116	161200	94684960	2950	2950	2950	2950	2
198	20231116	161100	94679060	2950	2950	2950	2950	0
199	20231116	161000	94679060	2950	2950	2950	2950	0
200	20231116	160900	94679060	2950	2950	2950	2950	0
201	20231116	160800	94679060	2950	2950	2950	2950	0
202	20231116	160700	94679060	2950	2950	2950	2950	0
203	20231116	160600	94679060	2950	2950	2950	2950	0
204	20231116	160500	94679060	2950	2950	2950	2950	0
205	20231116	160400	94679060	2950	2950	2950	2950	0
206	20231116	160300	94679060	2950	2950	2950	2950	20
207	20231116	160200	94620060	2950	2950	2950	2950	0
208	20231116	160100	94620060	2950	2950	2950	2950	0
209	20231116	160000	94620060	2950	2940	2950	2940	18
210	20231116	155900	94567120	2950	2950	2950	2950	0
211	20231116	155800	94567120	2950	2950	2950	2950	0
212	20231116	155700	94567120	2950	2950	2950	2950	0
213	20231116	155600	94567120	2950	2950	2950	2950	0
214	20231116	155500	94567120	2950	2950	2950	2950	0
215	20231116	155400	94567120	2950	2950	2950	2950	0
216	20231116	155300	94567120	2950	2950	2950	2950	83
217	20231116	155200	94322270	2950	2950	2950	2950	20
218	20231116	155100	94263270	2940	2940	2940	2940	16
219	20231116	155000	94216230	2950	2950	2950	2950	0
220	20231116	154900	94216230	2950	2950	2950	2950	64
221	20231116	154800	94027430	2950	2950	2950	2950	0
222	20231116	154700	94027430	2950	2950	2950	2950	0
223	20231116	154600	94027430	2950	2950	2950	2950	0
224	20231116	154500	94027430	2950	2950	2950	2950	0
225	20231116	154400	94027430	2950	2950	2950	2950	1
226	20231116	154300	94024480	2950	2940	2950	2940	17
227	20231116	154200	93974490	2950	2950	2950	2950	0
228	20231116	154100	93974490	2950	2950	2950	2950	0
229	20231116	154000	93974490	2950	2950	2950	2950	0
230	20231116	153900	93974490	2950	2950	2950	2950	0
231	20231116	153800	93974490	2950	2950	2950	2950	0
232	20231116	153700	93974490	2950	2950	2950	2950	0
233	20231116	153600	93974490	2950	2950	2950	2950	0
234	20231116	153500	93974490	2950	2940	2950	2940	17
235	20231116	153400	93924500	2950	2950	2950	2950	1
236	20231116	153300	93921550	2950	2950	2950	2950	0
237	20231116	153200	93921550	2950	2950	2950	2950	0
238	20231116	153100	93921550	2950	2950	2950	2950	5
239	20231116	153000	93906800	2950	2950	2950	2950	0
240	20231116	152900	93906800	2950	2950	2950	2950	0
241	20231116	152800	93906800	2950	2950	2950	2950	0
242	20231116	152700	93906800	2950	2940	2950	2940	17
243	20231116	152600	93856810	2950	2950	2950	2950	1
244	20231116	152500	93853860	2950	2950	2950	2950	0
245	20231116	152400	93853860	2950	2950	2950	2950	0
246	20231116	152300	93853860	2950	2950	2950	2950	32
247	20231116	152200	93759460	2940	2940	2940	2940	100
248	20231116	152100	93465460	2935	2935	2935	2935	2
249	20231116	152000	93459590	2935	2935	2935	2935	0
250	20231116	151900	93459590	2935	2945	2950	2935	25
251	20231116	151800	93386115	2945	2945	2945	2945	1
252	20231116	151700	93383170	2950	2950	2950	2950	0
253	20231116	151600	93383170	2950	2950	2950	2950	0
254	20231116	151500	93383170	2950	2950	2950	2950	0
255	20231116	151400	93383170	2950	2940	2950	2935	941
256	20231116	151300	90620885	2940	2950	2950	2940	156
257	20231116	151200	90162235	2940	2940	2940	2940	0
258	20231116	151100	90162235	2940	2940	2940	2940	125
259	20231116	151000	89794735	2950	2950	2950	2950	0
260	20231116	150900	89794735	2950	2950	2950	2950	0
261	20231116	150800	89794735	2950	2950	2950	2950	0
262	20231116	150700	89794735	2950	2950	2950	2950	0
263	20231116	150600	89794735	2950	2940	2950	2940	110
264	20231116	150500	89471325	2950	2950	2950	2950	67
265	20231116	150400	89273675	2950	2950	2950	2950	0
266	20231116	150300	89273675	2950	2950	2950	2950	2
267	20231116	150200	89267775	2940	2950	2950	2940	116
268	20231116	150100	88925735	2940	2940	2940	2940	109
269	20231116	150000	88605275	2950	2950	2950	2950	0
270	20231116	145900	88605275	2950	2950	2950	2950	0
271	20231116	145800	88605275	2950	2950	2950	2950	0
272	20231116	145700	88605275	2950	2950	2950	2950	0
273	20231116	145600	88605275	2950	2945	2950	2940	111
274	20231116	145500	88278815	2945	2945	2945	2945	0
275	20231116	145400	88278815	2945	2950	2950	2945	17
276	20231116	145300	88228745	2950	2950	2950	2950	0
277	20231116	145200	88228745	2950	2950	2950	2950	1
278	20231116	145100	88225795	2945	2945	2945	2945	110
279	20231116	145000	87901845	2950	2950	2950	2950	284
280	20231116	144900	87064045	2950	2950	2950	2950	0
281	20231116	144800	87064045	2950	2950	2950	2950	0
282	20231116	144700	87064045	2950	2950	2950	2950	1
283	20231116	144600	87061095	2945	2945	2945	2945	16
284	20231116	144500	87013975	2950	2950	2950	2950	0
285	20231116	144400	87013975	2950	2950	2950	2950	0
286	20231116	144300	87013975	2950	2950	2950	2950	17
287	20231116	144200	86963825	2950	2950	2950	2950	89
288	20231116	144100	86701275	2950	2950	2950	2950	0
289	20231116	144000	86701275	2950	2950	2950	2950	0
290	20231116	143900	86701275	2950	2950	2950	2950	0
291	20231116	143800	86701275	2950	2945	2950	2945	19
292	20231116	143700	86645305	2950	2950	2950	2950	0
293	20231116	143600	86645305	2950	2950	2950	2950	0
294	20231116	143500	86645305	2950	2950	2950	2950	0
295	20231116	143400	86645305	2950	2950	2950	2950	0
296	20231116	143300	86645305	2950	2950	2950	2950	0
297	20231116	143200	86645305	2950	2950	2950	2950	0
298	20231116	143100	86645305	2950	2950	2950	2950	1
299	20231116	143000	86642355	2940	2940	2940	2940	16
300	20231116	142900	86595315	2950	2950	2950	2950	3
301	20231116	142800	86586465	2950	2950	2950	2950	0
302	20231116	142700	86586465	2950	2950	2950	2950	0
303	20231116	142600	86586465	2950	2950	2950	2950	0
304	20231116	142500	86586465	2950	2950	2950	2950	13
305	20231116	142400	86548115	2950	2950	2950	2950	1
306	20231116	142300	86545165	2950	2950	2950	2950	0
307	20231116	142200	86545165	2950	2940	2950	2940	17
308	20231116	142100	86495175	2950	2950	2950	2950	3
309	20231116	142000	86486325	2950	2950	2950	2950	0
310	20231116	141900	86486325	2950	2950	2950	2950	0
311	20231116	141800	86486325	2950	2950	2950	2950	1
312	20231116	141700	86483375	2940	2940	2940	2940	0
313	20231116	141600	86483375	2940	2940	2940	2940	0
314	20231116	141500	86483375	2940	2940	2940	2940	0
315	20231116	141400	86483375	2940	2940	2940	2940	0
316	20231116	141300	86483375	2940	2940	2940	2940	16
317	20231116	141200	86436335	2950	2950	2950	2950	0
318	20231116	141100	86436335	2950	2950	2950	2950	0
319	20231116	141000	86436335	2950	2950	2950	2950	0
320	20231116	140900	86436335	2950	2950	2950	2950	0
321	20231116	140800	86436335	2950	2950	2950	2950	0
322	20231116	140700	86436335	2950	2950	2950	2950	1
323	20231116	140600	86433385	2945	2945	2945	2945	4
324	20231116	140500	86421605	2940	2940	2940	2940	16
325	20231116	140400	86374565	2950	2950	2950	2950	0
326	20231116	140300	86374565	2950	2950	2950	2950	0
327	20231116	140200	86374565	2950	2950	2950	2950	0
328	20231116	140100	86374565	2950	2945	2950	2945	4
329	20231116	140000	86362780	2940	2940	2940	2940	0
330	20231116	135900	86362780	2940	2940	2940	2940	0
331	20231116	135800	86362780	2940	2940	2940	2940	0
332	20231116	135700	86362780	2940	2940	2940	2940	16
333	20231116	135600	86315740	2950	2950	2950	2950	0
334	20231116	135500	86315740	2950	2950	2950	2950	0
335	20231116	135400	86315740	2950	2950	2950	2950	0
336	20231116	135300	86315740	2950	2950	2950	2950	0
337	20231116	135200	86315740	2950	2950	2950	2950	0
338	20231116	135100	86315740	2950	2950	2950	2950	0
339	20231116	135000	86315740	2950	2950	2950	2950	0
340	20231116	134900	86315740	2950	2940	2950	2940	19
341	20231116	134800	86259850	2950	2950	2950	2950	0
342	20231116	134700	86259850	2950	2950	2950	2950	0
343	20231116	134600	86259850	2950	2950	2950	2950	0
344	20231116	134500	86259850	2950	2950	2950	2950	0
345	20231116	134400	86259850	2950	2950	2950	2950	0
346	20231116	134300	86259850	2950	2950	2950	2950	0
347	20231116	134200	86259850	2950	2950	2950	2950	1
348	20231116	134100	86256900	2940	2940	2940	2940	16
349	20231116	134000	86209860	2950	2950	2950	2950	0
350	20231116	133900	86209860	2950	2950	2950	2950	0
351	20231116	133800	86209860	2950	2950	2950	2950	0
352	20231116	133700	86209860	2950	2950	2950	2950	0
353	20231116	133600	86209860	2950	2950	2950	2950	0
354	20231116	133500	86209860	2950	2945	2950	2945	21
355	20231116	133400	86148010	2940	2940	2940	2940	0
356	20231116	133300	86148010	2940	2940	2940	2940	16
357	20231116	133200	86100970	2940	2940	2940	2940	0
358	20231116	133100	86100970	2940	2940	2940	2940	0
359	20231116	133000	86100970	2940	2940	2940	2940	0
360	20231116	132900	86100970	2940	2940	2940	2940	0
361	20231116	132800	86100970	2940	2940	2940	2940	0
362	20231116	132700	86100970	2940	2940	2940	2940	0
363	20231116	132600	86100970	2940	2940	2940	2940	0
364	20231116	132500	86100970	2940	2940	2940	2940	0
365	20231116	132400	86100970	2940	2940	2940	2940	16
366	20231116	132300	86053930	2940	2940	2940	2940	0
367	20231116	132200	86053930	2940	2940	2940	2940	46
368	20231116	132100	85918690	2940	2940	2940	2940	0
369	20231116	132000	85918690	2940	2940	2940	2940	2
370	20231116	131900	85912810	2940	2940	2940	2940	1
371	20231116	131800	85909870	2940	2940	2940	2940	1
372	20231116	131700	85906930	2935	2935	2935	2935	0
373	20231116	131600	85906930	2935	2940	2940	2935	20
374	20231116	131500	85848210	2940	2940	2940	2940	66
375	20231116	131400	85654170	2940	2945	2945	2940	380
376	20231116	131300	84536965	2950	2950	2950	2950	0
377	20231116	131200	84536965	2950	2950	2950	2950	0
378	20231116	131100	84536965	2950	2950	2950	2950	1
379	20231116	131000	84534015	2940	2940	2940	2940	0
380	20231116	130900	84534015	2940	2940	2940	2940	0
381	20231116	130800	84534015	2940	2945	2945	2940	16
382	20231116	130700	84486955	2950	2950	2950	2950	0
383	20231116	130600	84486955	2950	2950	2950	2950	0
384	20231116	130500	84486955	2950	2945	2950	2945	25
385	20231116	130400	84413300	2945	2945	2945	2945	2
386	20231116	130300	84407410	2945	2945	2945	2945	0
387	20231116	130200	84407410	2945	2945	2945	2945	0
388	20231116	130100	84407410	2945	2945	2945	2945	0
389	20231116	130000	84407410	2945	2945	2945	2945	16
390	20231116	125900	84360290	2950	2950	2950	2950	2
391	20231116	125800	84354390	2950	2950	2950	2950	0
392	20231116	125700	84354390	2950	2950	2950	2950	0
393	20231116	125600	84354390	2950	2950	2950	2950	169
394	20231116	125500	83855840	2950	2950	2950	2950	0
395	20231116	125400	83855840	2950	2950	2950	2950	0
396	20231116	125300	83855840	2950	2950	2950	2950	1
397	20231116	125200	83852890	2940	2940	2940	2940	16
398	20231116	125100	83805850	2950	2950	2950	2950	0
399	20231116	125000	83805850	2950	2950	2950	2950	0
400	20231116	124900	83805850	2950	2950	2950	2950	0
401	20231116	124800	83805850	2950	2950	2950	2950	0
402	20231116	124700	83805850	2950	2950	2950	2950	0
403	20231116	124600	83805850	2950	2950	2950	2950	0
404	20231116	124500	83805850	2950	2950	2950	2950	0
405	20231116	124400	83805850	2950	2950	2950	2940	24
406	20231116	124300	83735210	2950	2950	2950	2950	0
407	20231116	124200	83735210	2950	2950	2950	2950	0
408	20231116	124100	83735210	2950	2950	2950	2950	0
409	20231116	124000	83735210	2950	2950	2950	2950	0
410	20231116	123900	83735210	2950	2950	2950	2950	0
411	20231116	123800	83735210	2950	2950	2950	2950	1
412	20231116	123700	83732260	2940	2940	2940	2940	0
413	20231116	123600	83732260	2940	2940	2950	2940	18
414	20231116	123500	83679330	2950	2950	2950	2950	0
415	20231116	123400	83679330	2950	2950	2950	2950	0
416	20231116	123300	83679330	2950	2950	2950	2950	0
417	20231116	123200	83679330	2950	2950	2950	2950	1
418	20231116	123100	83676380	2940	2945	2945	2940	47
419	20231116	123000	83538150	2950	2950	2950	2950	0
420	20231116	122900	83538150	2950	2950	2950	2950	0
421	20231116	122800	83538150	2950	2950	2950	2950	0
422	20231116	122700	83538150	2950	2940	2950	2935	21
423	20231116	122600	83476365	2945	2945	2945	2945	0
424	20231116	122500	83476365	2945	2945	2945	2945	1
425	20231116	122400	83473420	2950	2950	2950	2950	0
426	20231116	122300	83473420	2950	2950	2950	2950	1
427	20231116	122200	83470470	2935	2935	2935	2935	0
428	20231116	122100	83470470	2935	2935	2935	2935	0
429	20231116	122000	83470470	2935	2935	2935	2935	0
430	20231116	121900	83470470	2935	2950	2950	2935	17
431	20231116	121800	83420555	2950	2950	2950	2950	0
432	20231116	121700	83420555	2950	2935	2950	2935	147
433	20231116	121600	82988770	2935	2940	2940	2935	720
434	20231116	121500	80874710	2940	2940	2940	2940	1513
435	20231116	121400	76426490	2940	2940	2940	2940	0
436	20231116	121300	76426490	2940	2940	2940	2940	25
437	20231116	121200	76352990	2940	2940	2940	2940	5
438	20231116	121100	76338290	2940	2940	2940	2935	605
439	20231116	121000	74559670	2940	2940	2940	2940	65
440	20231116	120900	74368570	2940	2940	2940	2940	2
441	20231116	120800	74362690	2935	2935	2935	2935	0
442	20231116	120700	74362690	2935	2935	2935	2935	4
443	20231116	120600	74350950	2935	2935	2935	2935	1
444	20231116	120500	74348015	2935	2935	2935	2935	0
445	20231116	120400	74348015	2935	2935	2935	2935	0
446	20231116	120300	74348015	2935	2940	2940	2935	32
447	20231116	120200	74254025	2940	2940	2940	2940	685
448	20231116	120100	72240125	2940	2940	2940	2940	72
449	20231116	120000	72028445	2940	2945	2945	2940	674
450	20231116	115900	70045665	2940	2940	2940	2940	0
451	20231116	115800	70045665	2940	2945	2945	2940	1000
452	20231116	115700	67103780	2950	2950	2950	2950	10
453	20231116	115600	67074280	2950	2950	2950	2950	506
454	20231116	115500	65581580	2950	2950	2950	2945	79
455	20231116	115400	65348615	2950	2960	2960	2950	453
456	20231116	115300	64010745	2960	2960	2960	2955	156
457	20231116	115200	63548990	2970	2970	2970	2960	530
458	20231116	115100	61976200	2980	2990	2990	2980	146
459	20231116	115000	61540010	3005	3005	3005	3005	37
460	20231116	114900	61428825	3005	3005	3005	3005	1
461	20231116	114800	61425820	2985	2985	2985	2985	0
462	20231116	114700	61425820	2985	2985	2985	2985	17
463	20231116	114600	61375075	3005	3005	3005	3005	0
464	20231116	114500	61375075	3005	3005	3005	3005	0
465	20231116	114400	61375075	3005	3005	3005	3005	0
466	20231116	114300	61375075	3005	3005	3005	3005	0
467	20231116	114200	61375075	3005	3005	3005	3005	0
468	20231116	114100	61375075	3005	3005	3005	3005	0
469	20231116	114000	61375075	3005	3005	3005	3005	0
470	20231116	113900	61375075	3005	3005	3005	3005	1
471	20231116	113800	61372070	2980	2980	2980	2980	17
472	20231116	113700	61321410	3005	2980	3005	2965	790
473	20231116	113600	58967815	2980	2980	2980	2980	0
474	20231116	113500	58967815	2980	2980	2980	2980	0
475	20231116	113400	58967815	2980	2980	2980	2980	0
476	20231116	113300	58967815	2980	2980	2980	2980	0
477	20231116	113200	58967815	2980	2980	2980	2980	0
478	20231116	113100	58967815	2980	2980	2980	2980	0
479	20231116	113000	58967815	2980	2980	2980	2980	17
480	20231116	112900	58917155	3000	3000	3000	3000	0
481	20231116	112800	58917155	3000	3000	3000	3000	0
482	20231116	112700	58917155	3000	3000	3000	3000	0
483	20231116	112600	58917155	3000	3000	3000	3000	0
484	20231116	112500	58917155	3000	3000	3000	3000	6
485	20231116	112400	58899155	3000	3000	3000	3000	4
486	20231116	112300	58887155	3005	3000	3005	3000	28
487	20231116	112200	58803145	2980	2980	2980	2980	17
488	20231116	112100	58752485	3005	2990	3005	2970	1597
489	20231116	112000	53981715	3000	3000	3000	3000	0
490	20231116	111900	53981715	3000	3000	3000	3000	0
491	20231116	111800	53981715	3000	3000	3000	3000	0
492	20231116	111700	53981715	3000	3000	3000	3000	0
493	20231116	111600	53981715	3000	3000	3000	3000	0
494	20231116	111500	53981715	3000	3000	3000	3000	0
495	20231116	111400	53981715	3000	2980	3000	2980	18
496	20231116	111300	53928055	2980	2980	2980	2980	0
497	20231116	111200	53928055	2980	2980	2980	2980	0
498	20231116	111100	53928055	2980	2980	2980	2980	0
499	20231116	111000	53928055	2980	2980	2980	2980	47
500	20231116	110900	53787995	2980	2980	2980	2980	0
501	20231116	110800	53787995	2980	2980	2980	2980	0
502	20231116	110700	53787995	2980	2980	2980	2980	0
503	20231116	110600	53787995	2980	2980	2980	2980	17
504	20231116	110500	53737335	3000	3000	3000	3000	0
505	20231116	110400	53737335	3000	3000	3000	3000	0
506	20231116	110300	53737335	3000	3000	3000	3000	0
507	20231116	110200	53737335	3000	3000	3000	3000	113
508	20231116	110100	53398335	3000	2995	3000	2995	129
509	20231116	110000	53011975	2980	2980	2980	2980	0
510	20231116	105900	53011975	2980	2980	2980	2980	0
511	20231116	105800	53011975	2980	2980	2980	2980	17
512	20231116	105700	52961315	3000	3000	3000	3000	0
513	20231116	105600	52961315	3000	3000	3000	3000	0
514	20231116	105500	52961315	3000	3000	3000	3000	110
515	20231116	105400	52631315	3000	3000	3000	3000	0
516	20231116	105300	52631315	3000	3000	3000	3000	0
517	20231116	105200	52631315	3000	3000	3000	3000	0
518	20231116	105100	52631315	3000	2995	3000	2995	23
519	20231116	105000	52562425	2975	2975	2975	2975	0
520	20231116	104900	52562425	2975	2975	2975	2975	17
521	20231116	104800	52511850	3000	3000	3000	3000	0
522	20231116	104700	52511850	3000	3000	3000	3000	0
523	20231116	104600	52511850	3000	3000	3000	3000	0
524	20231116	104500	52511850	3000	3000	3000	3000	0
525	20231116	104400	52511850	3000	3000	3000	3000	0
526	20231116	104300	52511850	3000	2975	3000	2965	2132
527	20231116	104200	46155285	2995	2990	2995	2990	26
528	20231116	104100	46077535	2975	2980	2980	2975	17
529	20231116	104000	46026910	3000	3000	3000	3000	0
530	20231116	103900	46026910	3000	3000	3000	3000	0
531	20231116	103800	46026910	3000	3000	3000	3000	0
532	20231116	103700	46026910	3000	3000	3000	3000	0
533	20231116	103600	46026910	3000	3000	3000	3000	0
534	20231116	103500	46026910	3000	3000	3000	3000	0
535	20231116	103400	46026910	3000	3000	3000	2975	34
536	20231116	103300	45925210	2965	2985	2985	2965	1965
537	20231116	103200	40093390	3000	3000	3000	3000	13
538	20231116	103100	40054390	2985	2985	2985	2985	0
539	20231116	103000	40054390	2985	2995	2995	2985	47
540	20231116	102900	39913635	2995	2995	2995	2995	0
541	20231116	102800	39913635	2995	2995	2995	2995	22
542	20231116	102700	39847745	3000	3000	3000	3000	1
543	20231116	102600	39844745	2995	2995	2995	2995	0
544	20231116	102500	39844745	2995	3000	3000	2995	22
545	20231116	102400	39778845	3000	3000	3000	3000	0
546	20231116	102300	39778845	3000	3000	3000	3000	0
547	20231116	102200	39778845	3000	3000	3000	3000	0
548	20231116	102100	39778845	3000	3000	3000	3000	1
549	20231116	102000	39775845	2970	2970	2970	2970	0
550	20231116	101900	39775845	2970	3010	3010	2970	1348
551	20231116	101800	35728095	3015	3015	3015	3015	0
552	20231116	101700	35728095	3015	3025	3025	3015	34
553	20231116	101600	35625360	3025	3005	3025	3005	910
554	20231116	101500	32880840	3000	3005	3005	3000	188
555	20231116	101400	32316010	3005	3005	3005	3005	0
556	20231116	101300	32316010	3005	3005	3005	3005	61
557	20231116	101200	32132705	3005	3005	3005	3005	0
558	20231116	101100	32132705	3005	3005	3005	3005	1
559	20231116	101000	32129700	3000	3000	3000	3000	26
560	20231116	100900	32051700	3000	3005	3005	3000	153
561	20231116	100800	31592665	3005	2975	3005	2975	9426
562	20231116	100700	3390385	2975	2975	2975	2975	1
563	20231116	100600	3387410	2980	2980	2980	2980	1
564	20231116	100500	3384430	2975	2975	2975	2975	4
565	20231116	100400	3372530	2980	2985	2985	2980	129
566	20231116	100300	2987745	3000	3000	3000	3000	0
567	20231116	100200	2987745	3000	3000	3000	3000	0
568	20231116	100100	2987745	3000	2985	3000	2985	18
569	20231116	100000	2934000	3000	3000	3000	3000	978