KissMeData/005820/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	184500	334098000	20150	20150	20150	20150	138
3	20231116	184400	334098000	20150	20150	20150	20150	0
4	20231116	184300	334098000	20150	20150	20150	20150	0
5	20231116	184200	334098000	20150	20150	20150	20150	0
6	20231116	184100	334098000	20150	20150	20150	20150	0
7	20231116	184000	334098000	20150	20150	20150	20150	0
8	20231116	183900	334098000	20150	20150	20150	20150	0
9	20231116	183800	334098000	20150	20150	20150	20150	0
10	20231116	183700	334098000	20150	20150	20150	20150	0
11	20231116	183600	334098000	20150	20150	20150	20150	0
12	20231116	183500	334098000	20150	20150	20150	20150	0
13	20231116	183400	334098000	20150	20150	20150	20150	0
14	20231116	183300	334098000	20150	20150	20150	20150	0
15	20231116	183200	334098000	20150	20150	20150	20150	0
16	20231116	183100	334098000	20150	20150	20150	20150	0
17	20231116	183000	334098000	20150	20150	20150	20150	0
18	20231116	182900	334098000	20150	20150	20150	20150	0
19	20231116	182800	334098000	20150	20150	20150	20150	0
20	20231116	182700	334098000	20150	20150	20150	20150	0
21	20231116	182600	334098000	20150	20150	20150	20150	0
22	20231116	182500	334098000	20150	20150	20150	20150	0
23	20231116	182400	334098000	20150	20150	20150	20150	0
24	20231116	182300	334098000	20150	20150	20150	20150	0
25	20231116	182200	334098000	20150	20150	20150	20150	0
26	20231116	182100	334098000	20150	20150	20150	20150	0
27	20231116	182000	334098000	20150	20150	20150	20150	0
28	20231116	181900	334098000	20150	20150	20150	20150	0
29	20231116	181800	334098000	20150	20150	20150	20150	0
30	20231116	181700	334098000	20150	20150	20150	20150	0
31	20231116	181600	334098000	20150	20150	20150	20150	0
32	20231116	181500	334098000	20150	20150	20150	20150	138
33	20231116	181400	334098000	20150	20150	20150	20150	0
34	20231116	181300	334098000	20150	20150	20150	20150	0
35	20231116	181200	334098000	20150	20150	20150	20150	0
36	20231116	181100	334098000	20150	20150	20150	20150	0
37	20231116	181000	334098000	20150	20150	20150	20150	0
38	20231116	180900	334098000	20150	20150	20150	20150	0
39	20231116	180800	334098000	20150	20150	20150	20150	0
40	20231116	180700	334098000	20150	20150	20150	20150	0
41	20231116	180600	334098000	20150	20150	20150	20150	0
42	20231116	180500	334098000	20150	20150	20150	20150	0
43	20231116	180400	334098000	20150	20150	20150	20150	0
44	20231116	180300	334098000	20150	20150	20150	20150	0
45	20231116	180200	334098000	20150	20150	20150	20150	0
46	20231116	180100	334098000	20150	20150	20150	20150	0
47	20231116	180000	334098000	20150	20150	20150	20150	0
48	20231116	175900	334098000	20150	20150	20150	20150	0
49	20231116	175800	334098000	20150	20150	20150	20150	0
50	20231116	175700	334098000	20150	20150	20150	20150	0
51	20231116	175600	334098000	20150	20150	20150	20150	0
52	20231116	175500	334098000	20150	20150	20150	20150	0
53	20231116	175400	334098000	20150	20150	20150	20150	0
54	20231116	175300	334098000	20150	20150	20150	20150	0
55	20231116	175200	334098000	20150	20150	20150	20150	0
56	20231116	175100	334098000	20150	20150	20150	20150	0
57	20231116	175000	334098000	20150	20150	20150	20150	0
58	20231116	174900	334098000	20150	20150	20150	20150	0
59	20231116	174800	334098000	20150	20150	20150	20150	0
60	20231116	174700	334098000	20150	20150	20150	20150	0
61	20231116	174600	334098000	20150	20150	20150	20150	0
62	20231116	174500	334098000	20150	20150	20150	20150	138
63	20231116	174400	334098000	20150	20150	20150	20150	0
64	20231116	174300	334098000	20150	20150	20150	20150	0
65	20231116	174200	334098000	20150	20150	20150	20150	0
66	20231116	174100	334098000	20150	20150	20150	20150	0
67	20231116	174000	334098000	20150	20150	20150	20150	0
68	20231116	173900	334098000	20150	20150	20150	20150	0
69	20231116	173800	334098000	20150	20150	20150	20150	0
70	20231116	173700	334098000	20150	20150	20150	20150	0
71	20231116	173600	334098000	20150	20150	20150	20150	0
72	20231116	173500	334098000	20150	20150	20150	20150	0
73	20231116	173400	334098000	20150	20150	20150	20150	0
74	20231116	173300	334098000	20150	20150	20150	20150	0
75	20231116	173200	334098000	20150	20150	20150	20150	0
76	20231116	173100	334098000	20150	20150	20150	20150	0
77	20231116	173000	334098000	20150	20150	20150	20150	0
78	20231116	172900	334098000	20150	20150	20150	20150	0
79	20231116	172800	334098000	20150	20150	20150	20150	0
80	20231116	172700	334098000	20150	20150	20150	20150	0
81	20231116	172600	334098000	20150	20150	20150	20150	0
82	20231116	172500	334098000	20150	20150	20150	20150	0
83	20231116	172400	334098000	20150	20150	20150	20150	0
84	20231116	172300	334098000	20150	20150	20150	20150	0
85	20231116	172200	334098000	20150	20150	20150	20150	0
86	20231116	172100	334098000	20150	20150	20150	20150	0
87	20231116	172000	334098000	20150	20150	20150	20150	0
88	20231116	171900	334098000	20150	20150	20150	20150	0
89	20231116	171800	334098000	20150	20150	20150	20150	0
90	20231116	171700	334098000	20150	20150	20150	20150	0
91	20231116	171600	334098000	20150	20150	20150	20150	0
92	20231116	171500	334098000	20150	20150	20150	20150	138
93	20231116	171400	334098000	20150	20150	20150	20150	0
94	20231116	171300	334098000	20150	20150	20150	20150	0
95	20231116	171200	334098000	20150	20150	20150	20150	0
96	20231116	171100	334098000	20150	20150	20150	20150	0
97	20231116	171000	334098000	20150	20150	20150	20150	0
98	20231116	170900	334098000	20150	20150	20150	20150	0
99	20231116	170800	334098000	20150	20150	20150	20150	0
100	20231116	170700	334098000	20150	20150	20150	20150	0
101	20231116	170600	334098000	20150	20150	20150	20150	0
102	20231116	170500	334098000	20150	20150	20150	20150	0
103	20231116	170400	334098000	20150	20150	20150	20150	0
104	20231116	170300	334098000	20150	20150	20150	20150	0
105	20231116	170200	334098000	20150	20150	20150	20150	0
106	20231116	170100	334098000	20150	20150	20150	20150	0
107	20231116	170000	334098000	20150	20150	20150	20150	0
108	20231116	165900	334098000	20150	20150	20150	20150	0
109	20231116	165800	334098000	20150	20150	20150	20150	0
110	20231116	165700	334098000	20150	20150	20150	20150	0
111	20231116	165600	334098000	20150	20150	20150	20150	0
112	20231116	165500	334098000	20150	20150	20150	20150	0
113	20231116	165400	334098000	20150	20150	20150	20150	0
114	20231116	165300	334098000	20150	20150	20150	20150	0
115	20231116	165200	334098000	20150	20150	20150	20150	0
116	20231116	165100	334098000	20150	20150	20150	20150	0
117	20231116	165000	334098000	20150	20150	20150	20150	0
118	20231116	164900	334098000	20150	20150	20150	20150	0
119	20231116	164800	334098000	20150	20150	20150	20150	0
120	20231116	164700	334098000	20150	20150	20150	20150	0
121	20231116	164600	334098000	20150	20150	20150	20150	0
122	20231116	164500	334098000	20150	20150	20150	20150	138
123	20231116	164400	334098000	20150	20150	20150	20150	0
124	20231116	164300	334098000	20150	20150	20150	20150	0
125	20231116	164200	334098000	20150	20150	20150	20150	0
126	20231116	164100	334098000	20150	20150	20150	20150	0
127	20231116	164000	334098000	20150	20150	20150	20150	0
128	20231116	163900	334098000	20150	20150	20150	20150	0
129	20231116	163800	334098000	20150	20150	20150	20150	0
130	20231116	163700	334098000	20150	20150	20150	20150	0
131	20231116	163600	334098000	20150	20150	20150	20150	0
132	20231116	163500	334098000	20150	20150	20150	20150	0
133	20231116	163400	334098000	20150	20150	20150	20150	0
134	20231116	163300	334098000	20150	20150	20150	20150	0
135	20231116	163200	334098000	20150	20150	20150	20150	0
136	20231116	163100	334098000	20150	20150	20150	20150	0
137	20231116	163000	334098000	20150	20150	20150	20150	138
138	20231116	162900	331317300	20150	20150	20150	20150	0
139	20231116	162800	331317300	20150	20150	20150	20150	0
140	20231116	162700	331317300	20150	20150	20150	20150	0
141	20231116	162600	331317300	20150	20150	20150	20150	0
142	20231116	162500	331317300	20150	20150	20150	20150	0
143	20231116	162400	331317300	20150	20150	20150	20150	0
144	20231116	162300	331317300	20150	20150	20150	20150	0
145	20231116	162200	331317300	20150	20150	20150	20150	0
146	20231116	162100	331317300	20150	20150	20150	20150	0
147	20231116	162000	331317300	20150	20150	20150	20150	0
148	20231116	161900	331317300	20150	20150	20150	20150	0
149	20231116	161800	331317300	20150	20150	20150	20150	0
150	20231116	161700	331317300	20150	20150	20150	20150	0
151	20231116	161600	331317300	20150	20150	20150	20150	0
152	20231116	161500	331317300	20150	20150	20150	20150	0
153	20231116	161400	331317300	20150	20150	20150	20150	0
154	20231116	161300	331317300	20150	20150	20150	20150	0
155	20231116	161200	331317300	20150	20150	20150	20150	0
156	20231116	161100	331317300	20150	20150	20150	20150	0
157	20231116	161000	331317300	20150	20150	20150	20150	1
158	20231116	160900	331297150	20200	20200	20200	20200	0
159	20231116	160800	331297150	20200	20200	20200	20200	0
160	20231116	160700	331297150	20200	20200	20200	20200	0
161	20231116	160600	331297150	20200	20200	20200	20200	0
162	20231116	160500	331297150	20200	20200	20200	20200	0
163	20231116	160400	331297150	20200	20200	20200	20200	7
164	20231116	160300	331155750	20200	20200	20200	20200	0
165	20231116	160200	331155750	20200	20200	20200	20200	5
166	20231116	160100	331054750	20150	20150	20150	20150	1
167	20231116	160000	331034600	20150	20150	20150	20150	0
168	20231116	155900	331034600	20150	20150	20150	20150	0
169	20231116	155800	331034600	20150	20150	20150	20150	0
170	20231116	155700	331034600	20150	20150	20150	20150	0
171	20231116	155600	331034600	20150	20150	20150	20150	0
172	20231116	155500	331034600	20150	20150	20150	20150	0
173	20231116	155400	331034600	20150	20150	20150	20150	0
174	20231116	155300	331034600	20150	20150	20150	20150	4
175	20231116	155200	330954000	20200	20200	20200	20200	0
176	20231116	155100	330954000	20200	20200	20200	20200	0
177	20231116	155000	330954000	20200	20200	20200	20200	0
178	20231116	154900	330954000	20200	20200	20200	20200	0
179	20231116	154800	330954000	20200	20200	20200	20200	10
180	20231116	154700	330752000	20200	20200	20200	20200	0
181	20231116	154600	330752000	20200	20200	20200	20200	0
182	20231116	154500	330752000	20200	20200	20200	20200	0
183	20231116	154400	330752000	20200	20200	20200	20200	0
184	20231116	154300	330752000	20200	20200	20200	20200	1
185	20231116	154200	330731800	20150	20150	20150	20150	7
186	20231116	154100	330590750	20200	20200	20200	20200	1
187	20231116	154000	330570550	20200	20200	20200	20200	0
188	20231116	153900	330570550	20200	20200	20200	20200	0
189	20231116	153800	330570550	20200	20200	20200	20200	0
190	20231116	153700	330570550	20200	20200	20200	20200	0
191	20231116	153600	330570550	20200	20200	20200	20200	0
192	20231116	153500	330570550	20200	20200	20200	20200	0
193	20231116	153400	330570550	20200	20200	20200	20200	0
194	20231116	153300	330570550	20200	20200	20200	20200	0
195	20231116	153200	330570550	20200	20200	20200	20200	0
196	20231116	153100	330570550	20200	20200	20200	20200	0
197	20231116	153000	330570550	20200	20200	20200	20200	0
198	20231116	152900	330570550	20200	20200	20200	20200	0
199	20231116	152800	330570550	20200	20200	20200	20200	0
200	20231116	152700	330570550	20200	20200	20200	20200	0
201	20231116	152600	330570550	20200	20200	20200	20200	0
202	20231116	152500	330570550	20200	20200	20200	20200	0
203	20231116	152400	330570550	20200	20200	20200	20200	0
204	20231116	152300	330570550	20200	20200	20200	20200	9
205	20231116	152200	330388750	20200	20200	20200	20200	0
206	20231116	152100	330388750	20200	20200	20200	20200	0
207	20231116	152000	330388750	20200	20200	20200	20200	0
208	20231116	151900	330388750	20200	20200	20200	20200	0
209	20231116	151800	330388750	20200	20200	20200	20200	0
210	20231116	151700	330388750	20200	20200	20200	20200	2
211	20231116	151600	330348350	20200	20200	20200	20200	0
212	20231116	151500	330348350	20200	20200	20200	20200	0
213	20231116	151400	330348350	20200	20200	20200	20200	2
214	20231116	151300	330307950	20200	20200	20200	20200	0
215	20231116	151200	330307950	20200	20200	20200	20200	0
216	20231116	151100	330307950	20200	20200	20200	20200	2
217	20231116	151000	330267550	20200	20200	20200	20200	8
218	20231116	150900	330105950	20150	20150	20150	20150	0
219	20231116	150800	330105950	20150	20150	20150	20150	0
220	20231116	150700	330105950	20150	20150	20150	20150	0
221	20231116	150600	330105950	20150	20150	20150	20150	0
222	20231116	150500	330105950	20150	20150	20150	20150	0
223	20231116	150400	330105950	20150	20150	20150	20150	0
224	20231116	150300	330105950	20150	20150	20150	20150	0
225	20231116	150200	330105950	20150	20150	20150	20150	0
226	20231116	150100	330105950	20150	20150	20150	20150	0
227	20231116	150000	330105950	20150	20150	20150	20150	0
228	20231116	145900	330105950	20150	20150	20150	20150	1
229	20231116	145800	330085800	20150	20150	20150	20150	0
230	20231116	145700	330085800	20150	20150	20150	20150	0
231	20231116	145600	330085800	20150	20150	20150	20150	0
232	20231116	145500	330085800	20150	20150	20150	20150	1
233	20231116	145400	330065650	20150	20150	20150	20150	0
234	20231116	145300	330065650	20150	20150	20150	20150	1
235	20231116	145200	330045500	20150	20150	20150	20150	0
236	20231116	145100	330045500	20150	20150	20150	20150	1
237	20231116	145000	330025350	20150	20150	20150	20150	1
238	20231116	144900	330005200	20200	20200	20200	20200	1
239	20231116	144800	329985000	20150	20150	20150	20100	35
240	20231116	144700	329279800	20150	20150	20150	20150	1
241	20231116	144600	329259650	20100	20100	20100	20100	2
242	20231116	144500	329219450	20150	20100	20150	20050	111
243	20231116	144400	326988300	20050	20100	20100	20050	4
244	20231116	144300	326907950	20100	20100	20100	20100	0
245	20231116	144200	326907950	20100	20100	20100	20100	0
246	20231116	144100	326907950	20100	20100	20100	20100	28
247	20231116	144000	326345150	20050	20150	20150	20050	90
248	20231116	143900	324535900	20200	20200	20200	20200	0
249	20231116	143800	324535900	20200	20200	20200	20200	0
250	20231116	143700	324535900	20200	20200	20200	20200	0
251	20231116	143600	324535900	20200	20200	20200	20200	3
252	20231116	143500	324475300	20200	20200	20200	20200	0
253	20231116	143400	324475300	20200	20200	20200	20200	90
254	20231116	143300	322657300	20200	20200	20200	20200	0
255	20231116	143200	322657300	20200	20200	20200	20200	0
256	20231116	143100	322657300	20200	20250	20250	20150	155
257	20231116	143000	319533000	20250	20250	20250	20250	0
258	20231116	142900	319533000	20250	20250	20250	20250	0
259	20231116	142800	319533000	20250	20250	20250	20250	0
260	20231116	142700	319533000	20250	20250	20250	20250	0
261	20231116	142600	319533000	20250	20200	20250	20200	190
262	20231116	142500	315690150	20200	20200	20200	20200	7
263	20231116	142400	315548750	20150	20150	20150	20150	0
264	20231116	142300	315548750	20150	20150	20150	20150	1
265	20231116	142200	315528600	20100	20100	20100	20100	4
266	20231116	142100	315448200	20100	20100	20100	20100	5
267	20231116	142000	315347700	20050	20150	20150	20050	162
268	20231116	141900	312097100	20150	20150	20150	20150	0
269	20231116	141800	312097100	20150	20150	20150	20150	0
270	20231116	141700	312097100	20150	20150	20150	20150	0
271	20231116	141600	312097100	20150	20150	20150	20150	5
272	20231116	141500	311996350	20200	20200	20200	20200	7
273	20231116	141400	311854950	20200	20200	20200	20200	0
274	20231116	141300	311854950	20200	20200	20200	20200	0
275	20231116	141200	311854950	20200	20200	20200	20200	0
276	20231116	141100	311854950	20200	20200	20200	20200	0
277	20231116	141000	311854950	20200	20200	20200	20200	1
278	20231116	140900	311834750	20150	20150	20150	20150	0
279	20231116	140800	311834750	20150	20150	20150	20150	0
280	20231116	140700	311834750	20150	20150	20150	20150	0
281	20231116	140600	311834750	20150	20150	20150	20150	0
282	20231116	140500	311834750	20150	20150	20150	20150	0
283	20231116	140400	311834750	20150	20150	20150	20150	0
284	20231116	140300	311834750	20150	20150	20150	20150	1
285	20231116	140200	311814600	20150	20150	20150	20150	0
286	20231116	140100	311814600	20150	20150	20150	20150	0
287	20231116	140000	311814600	20150	20150	20150	20150	1
288	20231116	135900	311794450	20050	20050	20050	20050	0
289	20231116	135800	311794450	20050	20100	20100	20050	19
290	20231116	135700	311413450	20050	20050	20050	20050	0
291	20231116	135600	311413450	20050	20100	20100	20050	90
292	20231116	135500	309608600	20100	20100	20100	20100	15
293	20231116	135400	309307100	20150	20150	20150	20150	1
294	20231116	135300	309286950	20150	20150	20150	20150	1
295	20231116	135200	309266800	20100	20100	20100	20100	37
296	20231116	135100	308523100	20100	20100	20100	20100	1
297	20231116	135000	308503000	20100	20100	20100	20100	217
298	20231116	134900	304141300	20100	20100	20100	20100	28
299	20231116	134800	303578500	20100	20150	20150	20100	238
300	20231116	134700	298784150	20200	20200	20200	20200	7
301	20231116	134600	298642750	20200	20200	20200	20200	0
302	20231116	134500	298642750	20200	20200	20200	20200	50
303	20231116	134400	297632750	20200	20200	20200	20200	4
304	20231116	134300	297551950	20200	20200	20200	20200	0
305	20231116	134200	297551950	20200	20200	20200	20200	0
306	20231116	134100	297551950	20200	20200	20200	20200	0
307	20231116	134000	297551950	20200	20200	20200	20200	0
308	20231116	133900	297551950	20200	20200	20200	20200	1
309	20231116	133800	297531750	20200	20200	20200	20200	0
310	20231116	133700	297531750	20200	20200	20200	20200	0
311	20231116	133600	297531750	20200	20200	20200	20200	0
312	20231116	133500	297531750	20200	20200	20200	20200	0
313	20231116	133400	297531750	20200	20200	20200	20200	0
314	20231116	133300	297531750	20200	20200	20200	20200	0
315	20231116	133200	297531750	20200	20200	20200	20200	0
316	20231116	133100	297531750	20200	20200	20200	20200	0
317	20231116	133000	297531750	20200	20200	20200	20200	0
318	20231116	132900	297531750	20200	20200	20200	20200	0
319	20231116	132800	297531750	20200	20200	20200	20200	0
320	20231116	132700	297531750	20200	20200	20200	20200	0
321	20231116	132600	297531750	20200	20200	20200	20200	96
322	20231116	132500	295592550	20200	20200	20200	20200	0
323	20231116	132400	295592550	20200	20200	20200	20200	0
324	20231116	132300	295592550	20200	20200	20200	20200	0
325	20231116	132200	295592550	20200	20200	20200	20200	96
326	20231116	132100	293653350	20250	20250	20250	20250	0
327	20231116	132000	293653350	20250	20250	20250	20250	0
328	20231116	131900	293653350	20250	20250	20250	20250	4
329	20231116	131800	293572350	20200	20200	20200	20200	0
330	20231116	131700	293572350	20200	20200	20200	20200	200
331	20231116	131600	289532350	20250	20250	20250	20250	0
332	20231116	131500	289532350	20250	20250	20250	20250	0
333	20231116	131400	289532350	20250	20250	20250	20250	0
334	20231116	131300	289532350	20250	20250	20250	20250	0
335	20231116	131200	289532350	20250	20250	20250	20250	0
336	20231116	131100	289532350	20250	20250	20250	20250	166
337	20231116	131000	286170850	20250	20250	20250	20250	166
338	20231116	130900	282809350	20200	20300	20300	20200	337
339	20231116	130800	275984850	20350	20350	20350	20350	200
340	20231116	130700	271914850	20350	20350	20350	20350	2689
341	20231116	130600	217193700	20350	20350	20350	20350	1555
342	20231116	130500	185549450	20350	20350	20350	20350	4000
343	20231116	130400	104149450	20300	20300	20300	20300	0
344	20231116	130300	104149450	20300	20300	20300	20300	0
345	20231116	130200	104149450	20300	20300	20300	20300	22
346	20231116	130100	103702850	20350	20350	20350	20350	1
347	20231116	130000	103682500	20350	20350	20350	20350	91
348	20231116	125900	101830650	20300	20300	20300	20300	26
349	20231116	125800	101302850	20250	20250	20250	20250	136
350	20231116	125700	98548850	20250	20250	20250	20250	0
351	20231116	125600	98548850	20250	20250	20250	20250	0
352	20231116	125500	98548850	20250	20250	20250	20250	0
353	20231116	125400	98548850	20250	20250	20250	20250	4
354	20231116	125300	98467850	20200	20200	20200	20200	250
355	20231116	125200	93417850	20250	20250	20250	20250	0
356	20231116	125100	93417850	20250	20250	20250	20250	0
357	20231116	125000	93417850	20250	20250	20250	20250	0
358	20231116	124900	93417850	20250	20250	20250	20250	0
359	20231116	124800	93417850	20250	20250	20250	20250	0
360	20231116	124700	93417850	20250	20250	20250	20250	0
361	20231116	124600	93417850	20250	20250	20250	20250	0
362	20231116	124500	93417850	20250	20250	20250	20250	0
363	20231116	124400	93417850	20250	20250	20250	20250	0
364	20231116	124300	93417850	20250	20250	20250	20250	0
365	20231116	124200	93417850	20250	20250	20250	20250	4
366	20231116	124100	93336850	20200	20200	20200	20200	1
367	20231116	124000	93316650	20200	20200	20200	20200	0
368	20231116	123900	93316650	20200	20200	20200	20200	0
369	20231116	123800	93316650	20200	20200	20200	20200	46
370	20231116	123700	92387450	20250	20250	20250	20250	0
371	20231116	123600	92387450	20250	20250	20250	20250	0
372	20231116	123500	92387450	20250	20250	20250	20250	0
373	20231116	123400	92387450	20250	20250	20250	20250	0
374	20231116	123300	92387450	20250	20250	20250	20250	0
375	20231116	123200	92387450	20250	20250	20250	20250	0
376	20231116	123100	92387450	20250	20250	20250	20250	0
377	20231116	123000	92387450	20250	20250	20250	20250	4
378	20231116	122900	92306450	20200	20200	20200	20200	0
379	20231116	122800	92306450	20200	20200	20200	20200	0
380	20231116	122700	92306450	20200	20200	20200	20200	0
381	20231116	122600	92306450	20200	20200	20200	20200	5
382	20231116	122500	92205450	20250	20250	20250	20250	1
383	20231116	122400	92185200	20250	20250	20250	20250	10
384	20231116	122300	91982700	20250	20250	20250	20250	0
385	20231116	122200	91982700	20250	20250	20250	20250	0
386	20231116	122100	91982700	20250	20250	20250	20250	0
387	20231116	122000	91982700	20250	20250	20250	20250	0
388	20231116	121900	91982700	20250	20250	20250	20250	0
389	20231116	121800	91982700	20250	20250	20250	20250	0
390	20231116	121700	91982700	20250	20250	20250	20250	0
391	20231116	121600	91982700	20250	20250	20250	20250	0
392	20231116	121500	91982700	20250	20250	20250	20250	25
393	20231116	121400	91476450	20250	20250	20250	20250	40
394	20231116	121300	90666450	20200	20200	20200	20200	0
395	20231116	121200	90666450	20200	20200	20200	20200	0
396	20231116	121100	90666450	20200	20200	20200	20200	0
397	20231116	121000	90666450	20200	20200	20200	20200	0
398	20231116	120900	90666450	20200	20200	20200	20200	0
399	20231116	120800	90666450	20200	20200	20200	20200	450
400	20231116	120700	81576450	20250	20150	20250	20150	2
401	20231116	120600	81536050	20200	20200	20200	20200	0
402	20231116	120500	81536050	20200	20150	20200	20150	4
403	20231116	120400	81455300	20150	20150	20150	20150	1
404	20231116	120300	81435150	20150	20150	20150	20150	1
405	20231116	120200	81415000	20150	20150	20150	20150	1
406	20231116	120100	81394850	20150	20150	20150	20150	0
407	20231116	120000	81394850	20150	20150	20150	20150	0
408	20231116	115900	81394850	20150	20150	20150	20150	0
409	20231116	115800	81394850	20150	20150	20150	20150	2
410	20231116	115700	81354550	20150	20150	20150	20150	1
411	20231116	115600	81334400	20150	20150	20150	20150	0
412	20231116	115500	81334400	20150	20150	20150	20150	0
413	20231116	115400	81334400	20150	20150	20150	20150	0
414	20231116	115300	81334400	20150	20150	20150	20150	1
415	20231116	115200	81314250	20150	20150	20150	20050	501
416	20231116	115100	71256350	20200	20200	20200	20200	5
417	20231116	115000	71155350	20200	20200	20200	20200	0
418	20231116	114900	71155350	20200	20200	20200	20200	0
419	20231116	114800	71155350	20200	20200	20200	20200	1
420	20231116	114700	71135150	20200	20200	20200	20200	4
421	20231116	114600	71054350	20200	20200	20200	20200	0
422	20231116	114500	71054350	20200	20200	20200	20200	0
423	20231116	114400	71054350	20200	20200	20200	20200	2
424	20231116	114300	71013950	20200	20200	20200	20200	0
425	20231116	114200	71013950	20200	20200	20200	20200	0
426	20231116	114100	71013950	20200	20200	20200	20200	0
427	20231116	114000	71013950	20200	20200	20200	20200	4
428	20231116	113900	70933150	20200	20200	20200	20200	0
429	20231116	113800	70933150	20200	20200	20200	20200	0
430	20231116	113700	70933150	20200	20200	20200	20200	0
431	20231116	113600	70933150	20200	20200	20200	20200	0
432	20231116	113500	70933150	20200	20200	20200	20200	49
433	20231116	113400	69943350	20200	20200	20200	20200	0
434	20231116	113300	69943350	20200	20200	20200	20200	0
435	20231116	113200	69943350	20200	20200	20200	20200	0
436	20231116	113100	69943350	20200	20200	20200	20200	0
437	20231116	113000	69943350	20200	20200	20200	20200	0
438	20231116	112900	69943350	20200	20200	20200	20200	0
439	20231116	112800	69943350	20200	20200	20200	20200	8
440	20231116	112700	69781750	20200	20200	20200	20200	0
441	20231116	112600	69781750	20200	20200	20200	20200	0
442	20231116	112500	69781750	20200	20200	20200	20200	0
443	20231116	112400	69781750	20200	20200	20200	20200	0
444	20231116	112300	69781750	20200	20200	20200	20200	0
445	20231116	112200	69781750	20200	20200	20200	20200	0
446	20231116	112100	69781750	20200	20200	20200	20200	0
447	20231116	112000	69781750	20200	20200	20200	20200	0
448	20231116	111900	69781750	20200	20200	20200	20200	0
449	20231116	111800	69781750	20200	20200	20200	20200	0
450	20231116	111700	69781750	20200	20200	20200	20200	0
451	20231116	111600	69781750	20200	20200	20200	20200	144
452	20231116	111500	66872950	20200	20200	20200	20200	4
453	20231116	111400	66792150	20150	20150	20150	20150	0
454	20231116	111300	66792150	20150	20150	20150	20150	0
455	20231116	111200	66792150	20150	20150	20150	20150	11
456	20231116	111100	66570500	20150	20150	20150	20150	0
457	20231116	111000	66570500	20150	20150	20150	20150	0
458	20231116	110900	66570500	20150	20150	20150	20150	152
459	20231116	110800	63507700	20150	20150	20150	20150	0
460	20231116	110700	63507700	20150	20150	20150	20150	3
461	20231116	110600	63447250	20100	20100	20100	20100	0
462	20231116	110500	63447250	20100	20100	20100	20100	0
463	20231116	110400	63447250	20100	20100	20100	20100	100
464	20231116	110300	61437250	20100	20100	20100	20100	0
465	20231116	110200	61437250	20100	20100	20100	20100	143
466	20231116	110100	58562950	20100	20100	20100	20100	101
467	20231116	110000	56532850	20100	20150	20150	20100	23
468	20231116	105900	56070400	20100	20100	20100	20100	0
469	20231116	105800	56070400	20100	20100	20100	20100	115
470	20231116	105700	53758900	20050	20050	20050	20050	0
471	20231116	105600	53758900	20050	20050	20050	20050	0
472	20231116	105500	53758900	20050	20200	20200	20050	301
473	20231116	105400	47712600	20200	20150	20200	20150	198
474	20231116	105300	43722850	20150	20100	20150	20100	489
475	20231116	105200	33893900	20100	20100	20100	20100	0
476	20231116	105100	33893900	20100	20050	20100	20050	102
477	20231116	105000	31848700	20100	20100	20100	20100	0
478	20231116	104900	31848700	20100	20100	20100	20100	21
479	20231116	104800	31426600	20100	20100	20100	20100	3
480	20231116	104700	31366300	20100	20100	20100	20100	59
481	20231116	104600	30180400	20100	20100	20100	20100	73
482	20231116	104500	28713100	20150	20150	20150	20150	254
483	20231116	104400	23595000	20150	20150	20150	20150	0
484	20231116	104300	23595000	20150	20150	20150	20150	0
485	20231116	104200	23595000	20150	20150	20150	20150	322
486	20231116	104100	17106700	20150	20150	20150	20150	55
487	20231116	104000	15998450	20150	20150	20150	20150	0
488	20231116	103900	15998450	20150	20150	20150	20150	10
489	20231116	103800	15796950	20150	20150	20150	20150	0
490	20231116	103700	15796950	20150	20150	20150	20150	38
491	20231116	103600	15031250	20200	20200	20200	20200	0
492	20231116	103500	15031250	20200	20200	20200	20200	0
493	20231116	103400	15031250	20200	20200	20200	20200	0
494	20231116	103300	15031250	20200	20200	20200	20200	0
495	20231116	103200	15031250	20200	20200	20200	20200	0
496	20231116	103100	15031250	20200	20200	20200	20200	1
497	20231116	103000	15011050	20200	20200	20200	20200	0
498	20231116	102900	15011050	20200	20200	20200	20200	10
499	20231116	102800	14809050	20200	20250	20250	20200	15
500	20231116	102700	14505850	20250	20250	20250	20250	0
501	20231116	102600	14505850	20250	20250	20250	20250	0
502	20231116	102500	14505850	20250	20250	20250	20250	0
503	20231116	102400	14505850	20250	20250	20250	20250	0
504	20231116	102300	14505850	20250	20250	20250	20250	0
505	20231116	102200	14505850	20250	20250	20250	20250	0
506	20231116	102100	14505850	20250	20250	20250	20250	0
507	20231116	102000	14505850	20250	20250	20250	20250	0
508	20231116	101900	14505850	20250	20250	20250	20250	2
509	20231116	101800	14465350	20250	20250	20250	20250	0
510	20231116	101700	14465350	20250	20250	20250	20250	0
511	20231116	101600	14465350	20250	20200	20250	20200	116
512	20231116	101500	12121750	20200	20200	20200	20200	0
513	20231116	101400	12121750	20200	20200	20200	20200	15
514	20231116	101300	11818750	20200	20200	20200	20200	0
515	20231116	101200	11818750	20200	20200	20200	20200	5
516	20231116	101100	11717750	20200	20200	20200	20200	5
517	20231116	101000	11616750	20200	20200	20200	20200	0
518	20231116	100900	11616750	20200	20200	20200	20200	41
519	20231116	100800	10788550	20200	20200	20200	20200	94
520	20231116	100700	8889750	20250	20250	20250	20250	0
521	20231116	100600	8889750	20250	20250	20250	20250	0
522	20231116	100500	8889750	20250	20250	20250	20250	0
523	20231116	100400	8889750	20250	20250	20250	20250	318
524	20231116	100300	2450250	20250	20250	20250	20250	50
525	20231116	100200	1437750	20250	20250	20250	20250	0
526	20231116	100100	1437750	20250	20250	20250	20250	10
527	20231116	100000	1235250	20250	20250	20250	20250	61