KissMeData/069920/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	194500	181331865	2985	2985	2985	2985	70
3	20231117	194400	181331865	2985	2985	2985	2985	0
4	20231117	194300	181331865	2985	2985	2985	2985	0
5	20231117	194200	181331865	2985	2985	2985	2985	0
6	20231117	194100	181331865	2985	2985	2985	2985	0
7	20231117	194000	181331865	2985	2985	2985	2985	0
8	20231117	193900	181331865	2985	2985	2985	2985	0
9	20231117	193800	181331865	2985	2985	2985	2985	0
10	20231117	193700	181331865	2985	2985	2985	2985	0
11	20231117	193600	181331865	2985	2985	2985	2985	0
12	20231117	193500	181331865	2985	2985	2985	2985	0
13	20231117	193400	181331865	2985	2985	2985	2985	0
14	20231117	193300	181331865	2985	2985	2985	2985	0
15	20231117	193200	181331865	2985	2985	2985	2985	0
16	20231117	193100	181331865	2985	2985	2985	2985	0
17	20231117	193000	181331865	2985	2985	2985	2985	0
18	20231117	192900	181331865	2985	2985	2985	2985	0
19	20231117	192800	181331865	2985	2985	2985	2985	0
20	20231117	192700	181331865	2985	2985	2985	2985	0
21	20231117	192600	181331865	2985	2985	2985	2985	0
22	20231117	192500	181331865	2985	2985	2985	2985	0
23	20231117	192400	181331865	2985	2985	2985	2985	0
24	20231117	192300	181331865	2985	2985	2985	2985	0
25	20231117	192200	181331865	2985	2985	2985	2985	0
26	20231117	192100	181331865	2985	2985	2985	2985	0
27	20231117	192000	181331865	2985	2985	2985	2985	0
28	20231117	191900	181331865	2985	2985	2985	2985	0
29	20231117	191800	181331865	2985	2985	2985	2985	0
30	20231117	191700	181331865	2985	2985	2985	2985	0
31	20231117	191600	181331865	2985	2985	2985	2985	0
32	20231117	191500	181331865	2985	2985	2985	2985	70
33	20231117	191400	181331865	2985	2985	2985	2985	0
34	20231117	191300	181331865	2985	2985	2985	2985	0
35	20231117	191200	181331865	2985	2985	2985	2985	0
36	20231117	191100	181331865	2985	2985	2985	2985	0
37	20231117	191000	181331865	2985	2985	2985	2985	0
38	20231117	190900	181331865	2985	2985	2985	2985	0
39	20231117	190800	181331865	2985	2985	2985	2985	0
40	20231117	190700	181331865	2985	2985	2985	2985	0
41	20231117	190600	181331865	2985	2985	2985	2985	0
42	20231117	190500	181331865	2985	2985	2985	2985	0
43	20231117	190400	181331865	2985	2985	2985	2985	0
44	20231117	190300	181331865	2985	2985	2985	2985	0
45	20231117	190200	181331865	2985	2985	2985	2985	0
46	20231117	190100	181331865	2985	2985	2985	2985	0
47	20231117	190000	181331865	2985	2985	2985	2985	0
48	20231117	185900	181331865	2985	2985	2985	2985	0
49	20231117	185800	181331865	2985	2985	2985	2985	0
50	20231117	185700	181331865	2985	2985	2985	2985	0
51	20231117	185600	181331865	2985	2985	2985	2985	0
52	20231117	185500	181331865	2985	2985	2985	2985	0
53	20231117	185400	181331865	2985	2985	2985	2985	0
54	20231117	185300	181331865	2985	2985	2985	2985	0
55	20231117	185200	181331865	2985	2985	2985	2985	0
56	20231117	185100	181331865	2985	2985	2985	2985	0
57	20231117	185000	181331865	2985	2985	2985	2985	0
58	20231117	184900	181331865	2985	2985	2985	2985	0
59	20231117	184800	181331865	2985	2985	2985	2985	0
60	20231117	184700	181331865	2985	2985	2985	2985	0
61	20231117	184600	181331865	2985	2985	2985	2985	0
62	20231117	184500	181331865	2985	2985	2985	2985	70
63	20231117	184400	181331865	2985	2985	2985	2985	0
64	20231117	184300	181331865	2985	2985	2985	2985	0
65	20231117	184200	181331865	2985	2985	2985	2985	0
66	20231117	184100	181331865	2985	2985	2985	2985	0
67	20231117	184000	181331865	2985	2985	2985	2985	0
68	20231117	183900	181331865	2985	2985	2985	2985	0
69	20231117	183800	181331865	2985	2985	2985	2985	0
70	20231117	183700	181331865	2985	2985	2985	2985	0
71	20231117	183600	181331865	2985	2985	2985	2985	0
72	20231117	183500	181331865	2985	2985	2985	2985	0
73	20231117	183400	181331865	2985	2985	2985	2985	0
74	20231117	183300	181331865	2985	2985	2985	2985	0
75	20231117	183200	181331865	2985	2985	2985	2985	0
76	20231117	183100	181331865	2985	2985	2985	2985	0
77	20231117	183000	181331865	2985	2985	2985	2985	0
78	20231117	182900	181331865	2985	2985	2985	2985	0
79	20231117	182800	181331865	2985	2985	2985	2985	0
80	20231117	182700	181331865	2985	2985	2985	2985	0
81	20231117	182600	181331865	2985	2985	2985	2985	0
82	20231117	182500	181331865	2985	2985	2985	2985	0
83	20231117	182400	181331865	2985	2985	2985	2985	0
84	20231117	182300	181331865	2985	2985	2985	2985	0
85	20231117	182200	181331865	2985	2985	2985	2985	0
86	20231117	182100	181331865	2985	2985	2985	2985	0
87	20231117	182000	181331865	2985	2985	2985	2985	0
88	20231117	181900	181331865	2985	2985	2985	2985	0
89	20231117	181800	181331865	2985	2985	2985	2985	0
90	20231117	181700	181331865	2985	2985	2985	2985	0
91	20231117	181600	181331865	2985	2985	2985	2985	0
92	20231117	181500	181331865	2985	2985	2985	2985	70
93	20231117	181400	181331865	2985	2985	2985	2985	0
94	20231117	181300	181331865	2985	2985	2985	2985	0
95	20231117	181200	181331865	2985	2985	2985	2985	0
96	20231117	181100	181331865	2985	2985	2985	2985	0
97	20231117	181000	181331865	2985	2985	2985	2985	0
98	20231117	180900	181331865	2985	2985	2985	2985	0
99	20231117	180800	181331865	2985	2985	2985	2985	0
100	20231117	180700	181331865	2985	2985	2985	2985	0
101	20231117	180600	181331865	2985	2985	2985	2985	0
102	20231117	180500	181331865	2985	2985	2985	2985	0
103	20231117	180400	181331865	2985	2985	2985	2985	0
104	20231117	180300	181331865	2985	2985	2985	2985	0
105	20231117	180200	181331865	2985	2985	2985	2985	0
106	20231117	180100	181331865	2985	2985	2985	2985	0
107	20231117	180000	181331865	2985	2985	2985	2985	0
108	20231117	175900	181331865	2985	2985	2985	2985	0
109	20231117	175800	181331865	2985	2985	2985	2985	0
110	20231117	175700	181331865	2985	2985	2985	2985	0
111	20231117	175600	181331865	2985	2985	2985	2985	0
112	20231117	175500	181331865	2985	2985	2985	2985	0
113	20231117	175400	181331865	2985	2985	2985	2985	0
114	20231117	175300	181331865	2985	2985	2985	2985	0
115	20231117	175200	181331865	2985	2985	2985	2985	0
116	20231117	175100	181331865	2985	2985	2985	2985	0
117	20231117	175000	181331865	2985	2985	2985	2985	0
118	20231117	174900	181331865	2985	2985	2985	2985	0
119	20231117	174800	181331865	2985	2985	2985	2985	0
120	20231117	174700	181331865	2985	2985	2985	2985	0
121	20231117	174600	181331865	2985	2985	2985	2985	0
122	20231117	174500	181331865	2985	2985	2985	2985	70
123	20231117	174400	181331865	2985	2985	2985	2985	0
124	20231117	174300	181331865	2985	2985	2985	2985	0
125	20231117	174200	181331865	2985	2985	2985	2985	0
126	20231117	174100	181331865	2985	2985	2985	2985	0
127	20231117	174000	181331865	2985	2985	2985	2985	0
128	20231117	173900	181331865	2985	2985	2985	2985	0
129	20231117	173800	181331865	2985	2985	2985	2985	0
130	20231117	173700	181331865	2985	2985	2985	2985	0
131	20231117	173600	181331865	2985	2985	2985	2985	0
132	20231117	173500	181331865	2985	2985	2985	2985	0
133	20231117	173400	181331865	2985	2985	2985	2985	0
134	20231117	173300	181331865	2985	2985	2985	2985	0
135	20231117	173200	181331865	2985	2985	2985	2985	0
136	20231117	173100	181331865	2985	2985	2985	2985	0
137	20231117	173000	181331865	2985	2985	2985	2985	0
138	20231117	172900	181331865	2985	2985	2985	2985	0
139	20231117	172800	181331865	2985	2985	2985	2985	0
140	20231117	172700	181331865	2985	2985	2985	2985	0
141	20231117	172600	181331865	2985	2985	2985	2985	0
142	20231117	172500	181331865	2985	2985	2985	2985	0
143	20231117	172400	181331865	2985	2985	2985	2985	0
144	20231117	172300	181331865	2985	2985	2985	2985	0
145	20231117	172200	181331865	2985	2985	2985	2985	0
146	20231117	172100	181331865	2985	2985	2985	2985	0
147	20231117	172000	181331865	2985	2985	2985	2985	0
148	20231117	171900	181331865	2985	2985	2985	2985	0
149	20231117	171800	181331865	2985	2985	2985	2985	0
150	20231117	171700	181331865	2985	2985	2985	2985	0
151	20231117	171600	181331865	2985	2985	2985	2985	0
152	20231117	171500	181331865	2985	2985	2985	2985	70
153	20231117	171400	181331865	2985	2985	2985	2985	0
154	20231117	171300	181331865	2985	2985	2985	2985	0
155	20231117	171200	181331865	2985	2985	2985	2985	0
156	20231117	171100	181331865	2985	2985	2985	2985	0
157	20231117	171000	181331865	2985	2985	2985	2985	0
158	20231117	170900	181331865	2985	2985	2985	2985	0
159	20231117	170800	181331865	2985	2985	2985	2985	0
160	20231117	170700	181331865	2985	2985	2985	2985	0
161	20231117	170600	181331865	2985	2985	2985	2985	0
162	20231117	170500	181331865	2985	2985	2985	2985	0
163	20231117	170400	181331865	2985	2985	2985	2985	0
164	20231117	170300	181331865	2985	2985	2985	2985	0
165	20231117	170200	181331865	2985	2985	2985	2985	0
166	20231117	170100	181331865	2985	2985	2985	2985	0
167	20231117	170000	181331865	2985	2985	2985	2985	0
168	20231117	165900	181331865	2985	2985	2985	2985	0
169	20231117	165800	181331865	2985	2985	2985	2985	0
170	20231117	165700	181331865	2985	2985	2985	2985	0
171	20231117	165600	181331865	2985	2985	2985	2985	0
172	20231117	165500	181331865	2985	2985	2985	2985	0
173	20231117	165400	181331865	2985	2985	2985	2985	0
174	20231117	165300	181331865	2985	2985	2985	2985	0
175	20231117	165200	181331865	2985	2985	2985	2985	0
176	20231117	165100	181331865	2985	2985	2985	2985	0
177	20231117	165000	181331865	2985	2985	2985	2985	0
178	20231117	164900	181331865	2985	2985	2985	2985	0
179	20231117	164800	181331865	2985	2985	2985	2985	0
180	20231117	164700	181331865	2985	2985	2985	2985	0
181	20231117	164600	181331865	2985	2985	2985	2985	0
182	20231117	164500	181331865	2985	2985	2985	2985	70
183	20231117	164400	181331865	2985	2985	2985	2985	0
184	20231117	164300	181331865	2985	2985	2985	2985	0
185	20231117	164200	181331865	2985	2985	2985	2985	0
186	20231117	164100	181331865	2985	2985	2985	2985	0
187	20231117	164000	181331865	2985	2985	2985	2985	0
188	20231117	163900	181331865	2985	2985	2985	2985	0
189	20231117	163800	181331865	2985	2985	2985	2985	0
190	20231117	163700	181331865	2985	2985	2985	2985	0
191	20231117	163600	181331865	2985	2985	2985	2985	0
192	20231117	163500	181331865	2985	2985	2985	2985	0
193	20231117	163400	181331865	2985	2985	2985	2985	0
194	20231117	163300	181331865	2985	2985	2985	2985	0
195	20231117	163200	181331865	2985	2985	2985	2985	0
196	20231117	163100	181331865	2985	2985	2985	2985	0
197	20231117	163000	181331865	2985	2985	2985	2985	0
198	20231117	162900	181331865	2985	2985	2985	2985	0
199	20231117	162800	181331865	2985	2985	2985	2985	0
200	20231117	162700	181331865	2985	2985	2985	2985	0
201	20231117	162600	181331865	2985	2985	2985	2985	0
202	20231117	162500	181331865	2985	2985	2985	2985	0
203	20231117	162400	181331865	2985	2985	2985	2985	0
204	20231117	162300	181331865	2985	2985	2985	2985	0
205	20231117	162200	181331865	2985	2985	2985	2985	0
206	20231117	162100	181331865	2985	2985	2985	2985	0
207	20231117	162000	181331865	2985	2985	2985	2985	0
208	20231117	161900	181331865	2985	2985	2985	2985	0
209	20231117	161800	181331865	2985	2985	2985	2985	0
210	20231117	161700	181331865	2985	2985	2985	2985	0
211	20231117	161600	181331865	2985	2985	2985	2985	0
212	20231117	161500	181331865	2985	2985	2985	2985	70
213	20231117	161400	181331865	2985	2985	2985	2985	0
214	20231117	161300	181331865	2985	2985	2985	2985	0
215	20231117	161200	181331865	2985	2985	2985	2985	0
216	20231117	161100	181331865	2985	2985	2985	2985	0
217	20231117	161000	181331865	2985	2985	2985	2985	0
218	20231117	160900	181331865	2985	2985	2985	2985	0
219	20231117	160800	181331865	2985	2985	2985	2985	0
220	20231117	160700	181331865	2985	2985	2985	2985	0
221	20231117	160600	181331865	2985	2985	2985	2985	0
222	20231117	160500	181331865	2985	2985	2985	2985	0
223	20231117	160400	181331865	2985	2985	2985	2985	0
224	20231117	160300	181331865	2985	2985	2985	2985	0
225	20231117	160200	181331865	2985	2985	2985	2985	0
226	20231117	160100	181331865	2985	2985	2985	2985	0
227	20231117	160000	181331865	2985	2985	2985	2985	0
228	20231117	155900	181331865	2985	2985	2985	2985	0
229	20231117	155800	181331865	2985	2985	2985	2985	0
230	20231117	155700	181331865	2985	2985	2985	2985	0
231	20231117	155600	181331865	2985	2985	2985	2985	0
232	20231117	155500	181331865	2985	2985	2985	2985	0
233	20231117	155400	181331865	2985	2985	2985	2985	0
234	20231117	155300	181331865	2985	2985	2985	2985	0
235	20231117	155200	181331865	2985	2985	2985	2985	0
236	20231117	155100	181331865	2985	2985	2985	2985	0
237	20231117	155000	181331865	2985	2985	2985	2985	0
238	20231117	154900	181331865	2985	2985	2985	2985	0
239	20231117	154800	181331865	2985	2985	2985	2985	0
240	20231117	154700	181331865	2985	2985	2985	2985	0
241	20231117	154600	181331865	2985	2985	2985	2985	0
242	20231117	154500	181331865	2985	2985	2985	2985	70
243	20231117	154400	181331865	2985	2985	2985	2985	0
244	20231117	154300	181331865	2985	2985	2985	2985	0
245	20231117	154200	181331865	2985	2985	2985	2985	0
246	20231117	154100	181331865	2985	2985	2985	2985	0
247	20231117	154000	181331865	2985	2985	2985	2985	0
248	20231117	153900	181331865	2985	2985	2985	2985	0
249	20231117	153800	181331865	2985	2985	2985	2985	0
250	20231117	153700	181331865	2985	2985	2985	2985	0
251	20231117	153600	181331865	2985	2985	2985	2985	0
252	20231117	153500	181331865	2985	2985	2985	2985	0
253	20231117	153400	181331865	2985	2985	2985	2985	0
254	20231117	153300	181331865	2985	2985	2985	2985	0
255	20231117	153200	181331865	2985	2985	2985	2985	0
256	20231117	153100	181331865	2985	2985	2985	2985	0
257	20231117	153000	181331865	2985	2985	2985	2985	70
258	20231117	152900	181122915	2965	2965	2965	2965	0
259	20231117	152800	181122915	2965	2965	2965	2965	0
260	20231117	152700	181122915	2965	2965	2965	2965	0
261	20231117	152600	181122915	2965	2965	2965	2965	0
262	20231117	152500	181122915	2965	2965	2965	2965	0
263	20231117	152400	181122915	2965	2965	2965	2965	0
264	20231117	152300	181122915	2965	2965	2965	2965	0
265	20231117	152200	181122915	2965	2965	2965	2965	0
266	20231117	152100	181122915	2965	2965	2965	2965	0
267	20231117	152000	181122915	2965	2965	2965	2965	0
268	20231117	151900	181122915	2965	2975	2990	2965	205
269	20231117	151800	180513625	2995	2995	2995	2995	0
270	20231117	151700	180513625	2995	2995	2995	2995	0
271	20231117	151600	180513625	2995	2995	2995	2995	0
272	20231117	151500	180513625	2995	2995	2995	2995	0
273	20231117	151400	180513625	2995	2995	2995	2995	0
274	20231117	151300	180513625	2995	2995	2995	2995	0
275	20231117	151200	180513625	2995	2995	2995	2995	0
276	20231117	151100	180513625	2995	2995	2995	2995	1
277	20231117	151000	180510630	2970	2985	2985	2970	322
278	20231117	150900	179550780	2990	2990	2990	2990	73
279	20231117	150800	179332510	2990	2995	2995	2990	341
280	20231117	150700	178311220	3000	3000	3000	3000	0
281	20231117	150600	178311220	3000	3000	3000	3000	0
282	20231117	150500	178311220	3000	3000	3000	3000	0
283	20231117	150400	178311220	3000	3000	3000	3000	0
284	20231117	150300	178311220	3000	3000	3000	3000	0
285	20231117	150200	178311220	3000	3000	3000	3000	0
286	20231117	150100	178311220	3000	3000	3000	3000	273
287	20231117	150000	177492220	3005	3000	3005	3000	252
288	20231117	145900	176736215	3005	3000	3005	3000	751
289	20231117	145800	174483210	2980	2980	2980	2980	3
290	20231117	145700	174474270	3005	3005	3005	3005	250
291	20231117	145600	173723020	3005	3000	3005	3000	1263
292	20231117	145500	169931705	3000	3000	3000	3000	1000
293	20231117	145400	166931705	3000	2995	3000	2995	800
294	20231117	145300	164531725	3005	3005	3005	3005	0
295	20231117	145200	164531725	3005	3005	3005	3005	0
296	20231117	145100	164531725	3005	3005	3005	3005	1
297	20231117	145000	164528720	3000	3000	3000	3000	900
298	20231117	144900	161828720	2980	2980	2980	2980	0
299	20231117	144800	161828720	2980	3000	3000	2980	61
300	20231117	144700	161646005	3000	3000	3000	3000	4
301	20231117	144600	161634005	2985	2985	2985	2985	3
302	20231117	144500	161625050	3005	3005	3005	3005	0
303	20231117	144400	161625050	3005	3005	3005	3005	300
304	20231117	144300	160723550	3005	3005	3005	3005	0
305	20231117	144200	160723550	3005	3005	3005	3005	0
306	20231117	144100	160723550	3005	3005	3005	3005	0
307	20231117	144000	160723550	3005	3005	3005	3005	90
308	20231117	143900	160453100	3005	3005	3005	3005	1
309	20231117	143800	160450095	3000	3000	3000	3000	0
310	20231117	143700	160450095	3000	3000	3000	3000	0
311	20231117	143600	160450095	3000	3000	3000	3000	519
312	20231117	143500	158893095	3000	3000	3000	3000	6
313	20231117	143400	158875095	3000	3000	3000	3000	67
314	20231117	143300	158674095	3000	3000	3000	3000	0
315	20231117	143200	158674095	3000	3000	3000	3000	0
316	20231117	143100	158674095	3000	3000	3000	3000	8
317	20231117	143000	158650095	3000	3000	3000	3000	0
318	20231117	142900	158650095	3000	3000	3000	3000	0
319	20231117	142800	158650095	3000	3000	3000	3000	0
320	20231117	142700	158650095	3000	3000	3000	3000	0
321	20231117	142600	158650095	3000	3000	3000	3000	0
322	20231117	142500	158650095	3000	3000	3000	3000	0
323	20231117	142400	158650095	3000	3000	3000	3000	0
324	20231117	142300	158650095	3000	3000	3000	3000	0
325	20231117	142200	158650095	3000	2980	3000	2980	101
326	20231117	142100	158347115	3000	3000	3000	3000	0
327	20231117	142000	158347115	3000	3000	3000	3000	0
328	20231117	141900	158347115	3000	3000	3000	3000	0
329	20231117	141800	158347115	3000	3000	3000	3000	101
330	20231117	141700	158044115	3000	3000	3000	3000	0
331	20231117	141600	158044115	3000	3000	3000	3000	0
332	20231117	141500	158044115	3000	3000	3000	3000	0
333	20231117	141400	158044115	3000	3000	3000	3000	0
334	20231117	141300	158044115	3000	3000	3000	3000	0
335	20231117	141200	158044115	3000	3000	3000	3000	0
336	20231117	141100	158044115	3000	3000	3000	3000	0
337	20231117	141000	158044115	3000	3000	3000	3000	0
338	20231117	140900	158044115	3000	3000	3000	3000	150
339	20231117	140800	157594115	3000	3000	3000	3000	0
340	20231117	140700	157594115	3000	3000	3000	3000	6850
341	20231117	140600	137044115	3000	3000	3000	3000	0
342	20231117	140500	137044115	3000	3000	3000	3000	0
343	20231117	140400	137044115	3000	3000	3000	3000	0
344	20231117	140300	137044115	3000	3000	3000	3000	0
345	20231117	140200	137044115	3000	3000	3000	3000	0
346	20231117	140100	137044115	3000	3000	3000	3000	0
347	20231117	140000	137044115	3000	3000	3000	3000	100
348	20231117	135900	136744115	3000	3000	3000	3000	700
349	20231117	135800	134644115	3000	3000	3000	3000	0
350	20231117	135700	134644115	3000	3000	3000	3000	100
351	20231117	135600	134344115	3000	2995	3000	2995	200
352	20231117	135500	133744220	3000	3000	3000	3000	50
353	20231117	135400	133594220	3000	3000	3000	3000	100
354	20231117	135300	133294220	3000	2995	3000	2995	200
355	20231117	135200	132694720	3000	3000	3000	3000	100
356	20231117	135100	132394720	3005	3005	3005	3005	0
357	20231117	135000	132394720	3005	3005	3005	3005	0
358	20231117	134900	132394720	3005	3005	3005	3005	0
359	20231117	134800	132394720	3005	3005	3005	3005	0
360	20231117	134700	132394720	3005	3005	3005	3005	0
361	20231117	134600	132394720	3005	3005	3005	3005	0
362	20231117	134500	132394720	3005	3005	3005	3005	2
363	20231117	134400	132388710	3000	3000	3000	3000	62
364	20231117	134300	132202710	3000	3000	3000	3000	0
365	20231117	134200	132202710	3000	3000	3000	3000	0
366	20231117	134100	132202710	3000	3000	3000	3000	0
367	20231117	134000	132202710	3000	3000	3000	3000	0
368	20231117	133900	132202710	3000	3000	3000	3000	0
369	20231117	133800	132202710	3000	3000	3000	3000	2036
370	20231117	133700	126094710	3000	3000	3000	3000	100
371	20231117	133600	125794710	3000	3000	3000	3000	0
372	20231117	133500	125794710	3000	3000	3000	3000	1100
373	20231117	133400	122494710	3000	2985	3000	2985	253
374	20231117	133300	121738845	3000	3000	3000	3000	0
375	20231117	133200	121738845	3000	3000	3000	3000	0
376	20231117	133100	121738845	3000	3000	3000	3000	100
377	20231117	133000	121438845	2980	2980	2980	2980	48
378	20231117	132900	121295805	3000	3000	3000	3000	0
379	20231117	132800	121295805	3000	3000	3000	3000	300
380	20231117	132700	120395805	3000	3000	3000	3000	0
381	20231117	132600	120395805	3000	3000	3000	3000	0
382	20231117	132500	120395805	3000	3000	3000	3000	0
383	20231117	132400	120395805	3000	3000	3000	3000	0
384	20231117	132300	120395805	3000	3000	3000	3000	0
385	20231117	132200	120395805	3000	3000	3000	3000	100
386	20231117	132100	120095805	3000	3000	3000	3000	287
387	20231117	132000	119234805	3000	3000	3000	3000	113
388	20231117	131900	118895805	3000	3000	3000	3000	700
389	20231117	131800	116795805	3000	3000	3000	3000	150
390	20231117	131700	116345805	3000	3000	3000	3000	100
391	20231117	131600	116045805	3000	3000	3005	3000	102
392	20231117	131500	115739800	3000	2970	3000	2970	102
393	20231117	131400	115434010	3005	3005	3005	3005	49
394	20231117	131300	115286765	3000	3000	3000	3000	350
395	20231117	131200	114236765	3000	3000	3000	3000	0
396	20231117	131100	114236765	3000	3000	3000	3000	600
397	20231117	131000	112436765	3000	3000	3000	3000	0
398	20231117	130900	112436765	3000	3000	3000	3000	0
399	20231117	130800	112436765	3000	3000	3000	3000	0
400	20231117	130700	112436765	3000	3000	3000	3000	0
401	20231117	130600	112436765	3000	3000	3000	3000	700
402	20231117	130500	110336765	3000	3000	3000	3000	0
403	20231117	130400	110336765	3000	3000	3000	3000	0
404	20231117	130300	110336765	3000	3000	3000	3000	0
405	20231117	130200	110336765	3000	3000	3000	3000	0
406	20231117	130100	110336765	3000	3000	3000	3000	1
407	20231117	130000	110333765	3000	3000	3000	3000	0
408	20231117	125900	110333765	3000	3000	3000	3000	0
409	20231117	125800	110333765	3000	3000	3000	3000	0
410	20231117	125700	110333765	3000	3000	3000	3000	0
411	20231117	125600	110333765	3000	3000	3000	3000	0
412	20231117	125500	110333765	3000	2995	3000	2995	448
413	20231117	125400	108990005	2995	2995	2995	2995	702
414	20231117	125300	106887515	2995	2995	2995	2995	21
415	20231117	125200	106824620	2995	2995	2995	2995	206
416	20231117	125100	106207650	2995	2995	2995	2995	23
417	20231117	125000	106138765	3000	3000	3000	3000	0
418	20231117	124900	106138765	3000	3000	3000	3000	0
419	20231117	124800	106138765	3000	3000	3000	3000	100
420	20231117	124700	105838765	3000	3000	3000	3000	100
421	20231117	124600	105538765	3000	2995	3000	2995	397
422	20231117	124500	104347795	2990	2990	2990	2990	0
423	20231117	124400	104347795	2990	2970	2990	2965	292
424	20231117	124300	103476565	3000	3000	3000	3000	400
425	20231117	124200	102276565	3000	3000	3000	3000	0
426	20231117	124100	102276565	3000	3000	3000	3000	0
427	20231117	124000	102276565	3000	3000	3000	3000	600
428	20231117	123900	100476565	3000	3000	3000	3000	0
429	20231117	123800	100476565	3000	3000	3000	3000	0
430	20231117	123700	100476565	3000	3000	3000	3000	0
431	20231117	123600	100476565	3000	3000	3000	3000	0
432	20231117	123500	100476565	3000	3000	3000	3000	0
433	20231117	123400	100476565	3000	3000	3000	3000	0
434	20231117	123300	100476565	3000	2980	3000	2980	300
435	20231117	123200	99579750	2980	2980	2980	2980	0
436	20231117	123100	99579750	2980	2980	2980	2980	2
437	20231117	123000	99573790	2980	2980	2980	2980	0
438	20231117	122900	99573790	2980	2950	2980	2945	180
439	20231117	122800	99038570	2965	2965	2965	2965	30
440	20231117	122700	98949620	2965	2945	2965	2945	5
441	20231117	122600	98934875	2965	2970	2970	2935	734
442	20231117	122500	96774195	3000	3000	3000	3000	0
443	20231117	122400	96774195	3000	3000	3000	3000	0
444	20231117	122300	96774195	3000	3000	3000	3000	0
445	20231117	122200	96774195	3000	3000	3000	3000	100
446	20231117	122100	96474195	3005	3005	3005	3005	50
447	20231117	122000	96323945	3005	3005	3005	3005	0
448	20231117	121900	96323945	3005	3005	3005	3005	0
449	20231117	121800	96323945	3005	2995	3005	2995	66
450	20231117	121700	96125670	2995	2995	2995	2995	0
451	20231117	121600	96125670	2995	2995	2995	2995	0
452	20231117	121500	96125670	2995	2995	2995	2995	0
453	20231117	121400	96125670	2995	2995	2995	2995	0
454	20231117	121300	96125670	2995	2995	2995	2995	0
455	20231117	121200	96125670	2995	2995	2995	2995	0
456	20231117	121100	96125670	2995	2995	2995	2995	100
457	20231117	121000	95826170	3000	3000	3000	3000	0
458	20231117	120900	95826170	3000	2995	3000	2995	150
459	20231117	120800	95376305	2995	2970	2995	2945	179
460	20231117	120700	94841565	3000	3000	3000	3000	0
461	20231117	120600	94841565	3000	3000	3000	3000	0
462	20231117	120500	94841565	3000	3000	3000	3000	0
463	20231117	120400	94841565	3000	3000	3000	3000	0
464	20231117	120300	94841565	3000	3000	3000	3000	400
465	20231117	120200	93641565	3000	2995	3000	2995	500
466	20231117	120100	92141585	3000	2995	3000	2995	120
467	20231117	120000	91781745	2995	2965	2995	2965	220
468	20231117	115900	91125705	2965	2970	2970	2940	53
469	20231117	115800	90969605	3000	2995	3000	2995	100
470	20231117	115700	90669625	3000	2990	3005	2970	113
471	20231117	115600	90332000	2995	2995	2995	2995	0
472	20231117	115500	90332000	2995	2995	2995	2995	0
473	20231117	115400	90332000	2995	2995	2995	2995	100
474	20231117	115300	90032500	2995	2995	2995	2995	0
475	20231117	115200	90032500	2995	2995	2995	2995	0
476	20231117	115100	90032500	2995	2995	2995	2995	0
477	20231117	115000	90032500	2995	2995	2995	2995	0
478	20231117	114900	90032500	2995	2995	2995	2995	0
479	20231117	114800	90032500	2995	2995	2995	2995	0
480	20231117	114700	90032500	2995	2995	2995	2995	0
481	20231117	114600	90032500	2995	2995	2995	2995	0
482	20231117	114500	90032500	2995	2995	2995	2995	0
483	20231117	114400	90032500	2995	2995	2995	2995	105
484	20231117	114300	89718025	2995	2995	2995	2995	0
485	20231117	114200	89718025	2995	2990	2995	2990	400
486	20231117	114100	88520150	2985	2985	2985	2985	200
487	20231117	114000	87923150	2985	2985	2985	2985	1
488	20231117	113900	87920165	2995	2980	2995	2980	300
489	20231117	113800	87022795	2970	2970	3015	2970	600
490	20231117	113700	85234785	2970	2970	2970	2970	4
491	20231117	113600	85222905	2975	2995	3015	2975	82
492	20231117	113500	84978345	3015	3015	3015	3015	0
493	20231117	113400	84978345	3015	3015	3015	3015	10
494	20231117	113300	84948195	3020	3030	3030	3000	5
495	20231117	113200	84933105	3005	3015	3015	3005	84
496	20231117	113100	84680350	3040	3040	3040	3040	0
497	20231117	113000	84680350	3040	3040	3040	3040	0
498	20231117	112900	84680350	3040	3040	3040	3040	0
499	20231117	112800	84680350	3040	3040	3040	3040	1
500	20231117	112700	84677310	3040	3025	3040	3015	735
501	20231117	112600	82449080	3030	3030	3030	3030	0
502	20231117	112500	82449080	3030	3020	3030	3020	810
503	20231117	112400	80000410	3020	3010	3020	3010	267
504	20231117	112300	79195730	3010	3010	3010	3010	0
505	20231117	112200	79195730	3010	3005	3010	3005	247
506	20231117	112100	78453490	3005	3005	3005	3005	0
507	20231117	112000	78453490	3005	3000	3005	3000	2
508	20231117	111900	78447485	3000	3000	3000	3000	0
509	20231117	111800	78447485	3000	3000	3000	3000	100
510	20231117	111700	78147485	3000	3000	3000	3000	1223
511	20231117	111600	74478485	3000	2995	3000	2995	4000
512	20231117	111500	62478560	2985	2985	2985	2985	9
513	20231117	111400	62451695	3000	3000	3000	3000	0
514	20231117	111300	62451695	3000	3000	3000	3000	0
515	20231117	111200	62451695	3000	3000	3000	3000	0
516	20231117	111100	62451695	3000	3000	3000	3000	0
517	20231117	111000	62451695	3000	2985	3000	2985	5
518	20231117	110900	62436725	2985	2980	2985	2980	3
519	20231117	110800	62427775	2995	2995	2995	2995	0
520	20231117	110700	62427775	2995	2995	2995	2995	100
521	20231117	110600	62128275	3000	3000	3000	3000	0
522	20231117	110500	62128275	3000	3000	3000	3000	0
523	20231117	110400	62128275	3000	3000	3000	3000	0
524	20231117	110300	62128275	3000	3000	3000	3000	0
525	20231117	110200	62128275	3000	3000	3000	3000	0
526	20231117	110100	62128275	3000	3000	3000	3000	10
527	20231117	110000	62098275	3000	3000	3000	3000	1
528	20231117	105900	62095275	3000	3000	3000	3000	2
529	20231117	105800	62089275	2995	2995	2995	2995	0
530	20231117	105700	62089275	2995	2995	2995	2995	0
531	20231117	105600	62089275	2995	2995	2995	2995	0
532	20231117	105500	62089275	2995	2995	2995	2995	0
533	20231117	105400	62089275	2995	2995	2995	2995	0
534	20231117	105300	62089275	2995	2995	2995	2995	100
535	20231117	105200	61789775	2970	2970	2970	2970	0
536	20231117	105100	61789775	2970	2970	2970	2970	0
537	20231117	105000	61789775	2970	2970	2970	2970	0
538	20231117	104900	61789775	2970	2990	2990	2970	168
539	20231117	104800	61288815	2995	2995	2995	2995	1200
540	20231117	104700	57694815	2995	2995	2995	2995	0
541	20231117	104600	57694815	2995	2995	2995	2995	0
542	20231117	104500	57694815	2995	2995	2995	2995	1
543	20231117	104400	57691820	3000	3000	3000	3000	500
544	20231117	104300	56191820	3000	2995	3000	2995	2
545	20231117	104200	56185825	2995	2995	2995	2995	0
546	20231117	104100	56185825	2995	2995	2995	2995	0
547	20231117	104000	56185825	2995	2995	2995	2995	0
548	20231117	103900	56185825	2995	2995	2995	2995	0
549	20231117	103800	56185825	2995	2995	2995	2995	0
550	20231117	103700	56185825	2995	2995	2995	2995	0
551	20231117	103600	56185825	2995	2990	2995	2990	200
552	20231117	103500	55587325	2990	2990	2990	2990	111
553	20231117	103400	55255435	3000	3000	3000	3000	500
554	20231117	103300	53755435	3000	3000	3000	3000	1
555	20231117	103200	53752435	2995	2995	2995	2995	23
556	20231117	103100	53683550	2995	2980	3000	2980	847
557	20231117	103000	51152575	2970	2975	2985	2960	1149
558	20231117	102900	47727345	2965	2955	2975	2955	1346
559	20231117	102800	43735855	2930	2935	2935	2930	800
560	20231117	102700	41391815	2955	2955	2955	2955	0
561	20231117	102600	41391815	2955	2955	2955	2955	0
562	20231117	102500	41391815	2955	2945	2955	2945	3
563	20231117	102400	41382965	2925	2925	2925	2925	1
564	20231117	102300	41380040	2950	2950	2950	2950	58
565	20231117	102200	41208940	2950	2950	2950	2950	142
566	20231117	102100	40790040	2925	2925	2925	2925	24
567	20231117	102000	40719840	2955	2955	2955	2955	0
568	20231117	101900	40719840	2955	2955	2955	2955	0
569	20231117	101800	40719840	2955	2955	2955	2955	0
570	20231117	101700	40719840	2955	2955	2955	2955	0
571	20231117	101600	40719840	2955	2955	2955	2955	750
572	20231117	101500	38503590	2955	2955	2955	2955	0
573	20231117	101400	38503590	2955	2955	2955	2955	0
574	20231117	101300	38503590	2955	2940	2955	2940	410
575	20231117	101200	37292070	2955	2935	2955	2935	625
576	20231117	101100	35457235	2930	2930	2930	2925	78
577	20231117	101000	35229025	2935	2930	2945	2930	38
578	20231117	100900	35117470	2930	2920	2930	2915	250
579	20231117	100800	34386570	2920	2910	2920	2910	30
580	20231117	100700	34299235	2910	2910	2910	2910	174
581	20231117	100600	33792895	2910	2910	2910	2910	25
582	20231117	100500	33720145	2910	2910	2910	2910	0
583	20231117	100400	33720145	2910	2910	2910	2910	0
584	20231117	100300	33720145	2910	2910	2910	2910	0
585	20231117	100200	33720145	2910	2910	2910	2910	0
586	20231117	100100	33720145	2910	2910	2910	2910	0
587	20231117	100000	33720145	2910	2910	2910	2910	2
588	20231117	095900	33714325	2910	2910	2910	2910	1
589	20231117	095800	33711415	2910	2910	2910	2910	1
590	20231117	095700	33708505	2895	2900	2910	2895	80
591	20231117	095600	33476540	2895	2895	2895	2895	24
592	20231117	095500	33407060	2895	2890	2895	2890	686
593	20231117	095400	31422330	2890	2890	2890	2890	0
594	20231117	095300	31422330	2890	2890	2890	2890	1
595	20231117	095200	31419440	2890	2890	2890	2890	0
596	20231117	095100	31419440	2890	2890	2890	2890	0
597	20231117	095000	31419440	2890	2890	2890	2890	0
598	20231117	094900	31419440	2890	2890	2890	2890	1
599	20231117	094800	31416550	2890	2890	2890	2890	502
600	20231117	094700	29965770	2890	2895	2895	2890	310
601	20231117	094600	29068325	2895	2895	2895	2895	0
602	20231117	094500	29068325	2895	2870	2895	2870	3
603	20231117	094400	29059665	2890	2890	2890	2890	3
604	20231117	094300	29050995	2875	2905	2920	2875	87
605	20231117	094200	28799995	2875	2875	2920	2875	16
606	20231117	094100	28753585	2875	2870	2875	2870	9
607	20231117	094000	28727715	2875	2875	2875	2875	50
608	20231117	093900	28583965	2875	2875	2875	2875	0
609	20231117	093800	28583965	2875	2870	2875	2870	100
610	20231117	093700	28296470	2875	2850	2875	2850	9
611	20231117	093600	28270745	2855	2860	2860	2855	29
612	20231117	093500	28187900	2875	2870	2875	2870	7
613	20231117	093400	28167800	2875	2875	2875	2875	0
614	20231117	093300	28167800	2875	2875	2875	2875	0
615	20231117	093200	28167800	2875	2875	2875	2875	0
616	20231117	093100	28167800	2875	2875	2875	2875	5
617	20231117	093000	28153425	2875	2875	2875	2875	0
618	20231117	092900	28153425	2875	2875	2875	2875	0
619	20231117	092800	28153425	2875	2875	2875	2875	0
620	20231117	092700	28153425	2875	2875	2875	2875	1
621	20231117	092600	28150550	2850	2850	2850	2850	0
622	20231117	092500	28150550	2850	2850	2850	2850	800
623	20231117	092400	25870550	2875	2875	2875	2875	18
624	20231117	092300	25818800	2875	2875	2875	2875	0
625	20231117	092200	25818800	2875	2850	2875	2850	170
626	20231117	092100	25331805	2875	2850	2875	2850	242
627	20231117	092000	24641585	2850	2850	2850	2850	23
628	20231117	091900	24576035	2850	2850	2850	2850	0
629	20231117	091800	24576035	2850	2845	2850	2845	73
630	20231117	091700	24368300	2850	2835	2850	2835	512
631	20231117	091600	22916000	2845	2845	2845	2835	442
632	20231117	091500	21661930	2850	2850	2850	2850	0
633	20231117	091400	21661930	2850	2850	2850	2850	0
634	20231117	091300	21661930	2850	2850	2850	2850	25
635	20231117	091200	21590680	2850	2850	2850	2850	2
636	20231117	091100	21584980	2850	2855	2855	2820	540
637	20231117	091000	20054750	2860	2860	2860	2860	592
638	20231117	090900	18361630	2870	2855	2880	2855	2812
639	20231117	090800	10319290	2860	2890	2890	2860	3018
640	20231117	090700	1597685	2895	2895	2895	2895	0
641	20231117	090600	1597685	2895	2870	2895	2870	31
642	20231117	090500	1508690	2895	2895	2895	2870	3
643	20231117	090400	1500030	2870	2920	2920	2870	514
644	20231117	090300	20285	2890	2920	2920	2890	2
645	20231117	090200	14475	2895	2895	2895	2895	0
646	20231117	090100	14475	2895	2895	2895	2895	0
647	20231117	090000	14475	2895	2895	2895	2895	5