KissMeData/036580/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	191800	188463670	2980	2980	2980	2980	4460
3	20231106	191700	188463670	2980	2980	2980	2980	0
4	20231106	191600	188463670	2980	2980	2980	2980	0
5	20231106	191500	188463670	2980	2980	2980	2980	0
6	20231106	191400	188463670	2980	2980	2980	2980	0
7	20231106	191300	188463670	2980	2980	2980	2980	0
8	20231106	191200	188463670	2980	2980	2980	2980	0
9	20231106	191100	188463670	2980	2980	2980	2980	0
10	20231106	191000	188463670	2980	2980	2980	2980	0
11	20231106	190900	188463670	2980	2980	2980	2980	0
12	20231106	190800	188463670	2980	2980	2980	2980	0
13	20231106	190700	188463670	2980	2980	2980	2980	0
14	20231106	190600	188463670	2980	2980	2980	2980	0
15	20231106	190500	188463670	2980	2980	2980	2980	0
16	20231106	190400	188463670	2980	2980	2980	2980	0
17	20231106	190300	188463670	2980	2980	2980	2980	0
18	20231106	190200	188463670	2980	2980	2980	2980	0
19	20231106	190100	188463670	2980	2980	2980	2980	0
20	20231106	190000	188463670	2980	2980	2980	2980	0
21	20231106	185900	188463670	2980	2980	2980	2980	0
22	20231106	185800	188463670	2980	2980	2980	2980	0
23	20231106	185700	188463670	2980	2980	2980	2980	0
24	20231106	185600	188463670	2980	2980	2980	2980	0
25	20231106	185500	188463670	2980	2980	2980	2980	0
26	20231106	185400	188463670	2980	2980	2980	2980	0
27	20231106	185300	188463670	2980	2980	2980	2980	0
28	20231106	185200	188463670	2980	2980	2980	2980	0
29	20231106	185100	188463670	2980	2980	2980	2980	0
30	20231106	185000	188463670	2980	2980	2980	2980	0
31	20231106	184900	188463670	2980	2980	2980	2980	0
32	20231106	184800	188463670	2980	2980	2980	2980	4460
33	20231106	184700	188463670	2980	2980	2980	2980	0
34	20231106	184600	188463670	2980	2980	2980	2980	0
35	20231106	184500	188463670	2980	2980	2980	2980	0
36	20231106	184400	188463670	2980	2980	2980	2980	0
37	20231106	184300	188463670	2980	2980	2980	2980	0
38	20231106	184200	188463670	2980	2980	2980	2980	0
39	20231106	184100	188463670	2980	2980	2980	2980	0
40	20231106	184000	188463670	2980	2980	2980	2980	0
41	20231106	183900	188463670	2980	2980	2980	2980	0
42	20231106	183800	188463670	2980	2980	2980	2980	0
43	20231106	183700	188463670	2980	2980	2980	2980	0
44	20231106	183600	188463670	2980	2980	2980	2980	0
45	20231106	183500	188463670	2980	2980	2980	2980	0
46	20231106	183400	188463670	2980	2980	2980	2980	0
47	20231106	183300	188463670	2980	2980	2980	2980	0
48	20231106	183200	188463670	2980	2980	2980	2980	0
49	20231106	183100	188463670	2980	2980	2980	2980	0
50	20231106	183000	188463670	2980	2980	2980	2980	0
51	20231106	182900	188463670	2980	2980	2980	2980	0
52	20231106	182800	188463670	2980	2980	2980	2980	0
53	20231106	182700	188463670	2980	2980	2980	2980	0
54	20231106	182600	188463670	2980	2980	2980	2980	0
55	20231106	182500	188463670	2980	2980	2980	2980	0
56	20231106	182400	188463670	2980	2980	2980	2980	0
57	20231106	182300	188463670	2980	2980	2980	2980	0
58	20231106	182200	188463670	2980	2980	2980	2980	0
59	20231106	182100	188463670	2980	2980	2980	2980	0
60	20231106	182000	188463670	2980	2980	2980	2980	0
61	20231106	181900	188463670	2980	2980	2980	2980	0
62	20231106	181800	188463670	2980	2980	2980	2980	4460
63	20231106	181700	188463670	2980	2980	2980	2980	0
64	20231106	181600	188463670	2980	2980	2980	2980	0
65	20231106	181500	188463670	2980	2980	2980	2980	0
66	20231106	181400	188463670	2980	2980	2980	2980	0
67	20231106	181300	188463670	2980	2980	2980	2980	0
68	20231106	181200	188463670	2980	2980	2980	2980	0
69	20231106	181100	188463670	2980	2980	2980	2980	0
70	20231106	181000	188463670	2980	2980	2980	2980	0
71	20231106	180900	188463670	2980	2980	2980	2980	0
72	20231106	180800	188463670	2980	2980	2980	2980	0
73	20231106	180700	188463670	2980	2980	2980	2980	0
74	20231106	180600	188463670	2980	2980	2980	2980	0
75	20231106	180500	188463670	2980	2980	2980	2980	0
76	20231106	180400	188463670	2980	2980	2980	2980	0
77	20231106	180300	188463670	2980	2980	2980	2980	0
78	20231106	180200	188463670	2980	2980	2980	2980	0
79	20231106	180100	188463670	2980	2980	2980	2980	0
80	20231106	180000	188463670	2980	2980	2980	2980	0
81	20231106	175900	188463670	2980	2980	2980	2980	0
82	20231106	175800	188463670	2980	2980	2980	2980	0
83	20231106	175700	188463670	2980	2980	2980	2980	0
84	20231106	175600	188463670	2980	2980	2980	2980	0
85	20231106	175500	188463670	2980	2980	2980	2980	0
86	20231106	175400	188463670	2980	2980	2980	2980	0
87	20231106	175300	188463670	2980	2980	2980	2980	0
88	20231106	175200	188463670	2980	2980	2980	2980	0
89	20231106	175100	188463670	2980	2980	2980	2980	0
90	20231106	175000	188463670	2980	2980	2980	2980	0
91	20231106	174900	188463670	2980	2980	2980	2980	0
92	20231106	174800	188463670	2980	2980	2980	2980	4460
93	20231106	174700	188463670	2980	2980	2980	2980	0
94	20231106	174600	188463670	2980	2980	2980	2980	0
95	20231106	174500	188463670	2980	2980	2980	2980	0
96	20231106	174400	188463670	2980	2980	2980	2980	0
97	20231106	174300	188463670	2980	2980	2980	2980	0
98	20231106	174200	188463670	2980	2980	2980	2980	0
99	20231106	174100	188463670	2980	2980	2980	2980	0
100	20231106	174000	188463670	2980	2980	2980	2980	0
101	20231106	173900	188463670	2980	2980	2980	2980	0
102	20231106	173800	188463670	2980	2980	2980	2980	0
103	20231106	173700	188463670	2980	2980	2980	2980	0
104	20231106	173600	188463670	2980	2980	2980	2980	0
105	20231106	173500	188463670	2980	2980	2980	2980	0
106	20231106	173400	188463670	2980	2980	2980	2980	0
107	20231106	173300	188463670	2980	2980	2980	2980	0
108	20231106	173200	188463670	2980	2980	2980	2980	0
109	20231106	173100	188463670	2980	2980	2980	2980	0
110	20231106	173000	188463670	2980	2980	2980	2980	0
111	20231106	172900	188463670	2980	2980	2980	2980	0
112	20231106	172800	188463670	2980	2980	2980	2980	0
113	20231106	172700	188463670	2980	2980	2980	2980	0
114	20231106	172600	188463670	2980	2980	2980	2980	0
115	20231106	172500	188463670	2980	2980	2980	2980	0
116	20231106	172400	188463670	2980	2980	2980	2980	0
117	20231106	172300	188463670	2980	2980	2980	2980	0
118	20231106	172200	188463670	2980	2980	2980	2980	0
119	20231106	172100	188463670	2980	2980	2980	2980	0
120	20231106	172000	188463670	2980	2980	2980	2980	0
121	20231106	171900	188463670	2980	2980	2980	2980	0
122	20231106	171800	188463670	2980	2980	2980	2980	4460
123	20231106	171700	188463670	2980	2980	2980	2980	0
124	20231106	171600	188463670	2980	2980	2980	2980	0
125	20231106	171500	188463670	2980	2980	2980	2980	0
126	20231106	171400	188463670	2980	2980	2980	2980	0
127	20231106	171300	188463670	2980	2980	2980	2980	0
128	20231106	171200	188463670	2980	2980	2980	2980	0
129	20231106	171100	188463670	2980	2980	2980	2980	0
130	20231106	171000	188463670	2980	2980	2980	2980	0
131	20231106	170900	188463670	2980	2980	2980	2980	0
132	20231106	170800	188463670	2980	2980	2980	2980	0
133	20231106	170700	188463670	2980	2980	2980	2980	0
134	20231106	170600	188463670	2980	2980	2980	2980	0
135	20231106	170500	188463670	2980	2980	2980	2980	0
136	20231106	170400	188463670	2980	2980	2980	2980	0
137	20231106	170300	188463670	2980	2980	2980	2980	0
138	20231106	170200	188463670	2980	2980	2980	2980	0
139	20231106	170100	188463670	2980	2980	2980	2980	0
140	20231106	170000	188463670	2980	2980	2980	2980	0
141	20231106	165900	188463670	2980	2980	2980	2980	0
142	20231106	165800	188463670	2980	2980	2980	2980	0
143	20231106	165700	188463670	2980	2980	2980	2980	0
144	20231106	165600	188463670	2980	2980	2980	2980	0
145	20231106	165500	188463670	2980	2980	2980	2980	0
146	20231106	165400	188463670	2980	2980	2980	2980	0
147	20231106	165300	188463670	2980	2980	2980	2980	0
148	20231106	165200	188463670	2980	2980	2980	2980	0
149	20231106	165100	188463670	2980	2980	2980	2980	0
150	20231106	165000	188463670	2980	2980	2980	2980	0
151	20231106	164900	188463670	2980	2980	2980	2980	0
152	20231106	164800	188463670	2980	2980	2980	2980	4460
153	20231106	164700	188463670	2980	2980	2980	2980	0
154	20231106	164600	188463670	2980	2980	2980	2980	0
155	20231106	164500	188463670	2980	2980	2980	2980	0
156	20231106	164400	188463670	2980	2980	2980	2980	0
157	20231106	164300	188463670	2980	2980	2980	2980	0
158	20231106	164200	188463670	2980	2980	2980	2980	0
159	20231106	164100	188463670	2980	2980	2980	2980	0
160	20231106	164000	188463670	2980	2980	2980	2980	0
161	20231106	163900	188463670	2980	2980	2980	2980	0
162	20231106	163800	188463670	2980	2980	2980	2980	0
163	20231106	163700	188463670	2980	2980	2980	2980	0
164	20231106	163600	188463670	2980	2980	2980	2980	0
165	20231106	163500	188463670	2980	2980	2980	2980	0
166	20231106	163400	188463670	2980	2980	2980	2980	0
167	20231106	163300	188463670	2980	2980	2980	2980	0
168	20231106	163200	188463670	2980	2980	2980	2980	0
169	20231106	163100	188463670	2980	2980	2980	2980	0
170	20231106	163000	188463670	2980	2980	2980	2980	0
171	20231106	162900	188463670	2980	2980	2980	2980	0
172	20231106	162800	188463670	2980	2980	2980	2980	0
173	20231106	162700	188463670	2980	2980	2980	2980	0
174	20231106	162600	188463670	2980	2980	2980	2980	0
175	20231106	162500	188463670	2980	2980	2980	2980	0
176	20231106	162400	188463670	2980	2980	2980	2980	0
177	20231106	162300	188463670	2980	2980	2980	2980	0
178	20231106	162200	188463670	2980	2980	2980	2980	0
179	20231106	162100	188463670	2980	2980	2980	2980	0
180	20231106	162000	188463670	2980	2980	2980	2980	0
181	20231106	161900	188463670	2980	2980	2980	2980	0
182	20231106	161800	188463670	2980	2980	2980	2980	4460
183	20231106	161700	188463670	2980	2980	2980	2980	0
184	20231106	161600	188463670	2980	2980	2980	2980	0
185	20231106	161500	188463670	2980	2980	2980	2980	0
186	20231106	161400	188463670	2980	2980	2980	2980	0
187	20231106	161300	188463670	2980	2980	2980	2980	0
188	20231106	161200	188463670	2980	2980	2980	2980	0
189	20231106	161100	188463670	2980	2980	2980	2980	0
190	20231106	161000	188463670	2980	2980	2980	2980	0
191	20231106	160900	188463670	2980	2980	2980	2980	0
192	20231106	160800	188463670	2980	2980	2980	2980	0
193	20231106	160700	188463670	2980	2980	2980	2980	0
194	20231106	160600	188463670	2980	2980	2980	2980	0
195	20231106	160500	188463670	2980	2980	2980	2980	0
196	20231106	160400	188463670	2980	2980	2980	2980	0
197	20231106	160300	188463670	2980	2980	2980	2980	0
198	20231106	160200	188463670	2980	2980	2980	2980	0
199	20231106	160100	188463670	2980	2980	2980	2980	0
200	20231106	160000	188463670	2980	2980	2980	2980	0
201	20231106	155900	188463670	2980	2980	2980	2980	0
202	20231106	155800	188463670	2980	2980	2980	2980	0
203	20231106	155700	188463670	2980	2980	2980	2980	0
204	20231106	155600	188463670	2980	2980	2980	2980	0
205	20231106	155500	188463670	2980	2980	2980	2980	0
206	20231106	155400	188463670	2980	2980	2980	2980	0
207	20231106	155300	188463670	2980	2980	2980	2980	0
208	20231106	155200	188463670	2980	2980	2980	2980	0
209	20231106	155100	188463670	2980	2980	2980	2980	0
210	20231106	155000	188463670	2980	2980	2980	2980	0
211	20231106	154900	188463670	2980	2980	2980	2980	0
212	20231106	154800	188463670	2980	2980	2980	2980	4460
213	20231106	154700	188463670	2980	2980	2980	2980	0
214	20231106	154600	188463670	2980	2980	2980	2980	0
215	20231106	154500	188463670	2980	2980	2980	2980	0
216	20231106	154400	188463670	2980	2980	2980	2980	0
217	20231106	154300	188463670	2980	2980	2980	2980	0
218	20231106	154200	188463670	2980	2980	2980	2980	0
219	20231106	154100	188463670	2980	2980	2980	2980	0
220	20231106	154000	188463670	2980	2980	2980	2980	0
221	20231106	153900	188463670	2980	2980	2980	2980	0
222	20231106	153800	188463670	2980	2980	2980	2980	0
223	20231106	153700	188463670	2980	2980	2980	2980	0
224	20231106	153600	188463670	2980	2980	2980	2980	0
225	20231106	153500	188463670	2980	2980	2980	2980	0
226	20231106	153400	188463670	2980	2980	2980	2980	0
227	20231106	153300	188463670	2980	2980	2980	2980	0
228	20231106	153200	188463670	2980	2980	2980	2980	0
229	20231106	153100	188463670	2980	2980	2980	2980	0
230	20231106	153000	188463670	2980	2980	2980	2980	4460
231	20231106	152900	175172870	2980	2980	2980	2980	0
232	20231106	152800	175172870	2980	2980	2980	2980	0
233	20231106	152700	175172870	2980	2980	2980	2980	0
234	20231106	152600	175172870	2980	2980	2980	2980	0
235	20231106	152500	175172870	2980	2980	2980	2980	0
236	20231106	152400	175172870	2980	2980	2980	2980	0
237	20231106	152300	175172870	2980	2980	2980	2980	0
238	20231106	152200	175172870	2980	2980	2980	2980	0
239	20231106	152100	175172870	2980	2980	2980	2980	0
240	20231106	152000	175172870	2980	2980	2980	2980	0
241	20231106	151900	175172870	2980	2975	2980	2975	2
242	20231106	151800	175166915	2980	2975	2980	2975	5
243	20231106	151700	175152035	2975	2970	2985	2970	7005
244	20231106	151600	154313645	2965	2965	2965	2965	15
245	20231106	151500	154269170	2965	2965	2965	2965	0
246	20231106	151400	154269170	2965	2945	2965	2945	3401
247	20231106	151300	144204625	2930	2930	2930	2930	0
248	20231106	151200	144204625	2930	2930	2930	2930	0
249	20231106	151100	144204625	2930	2930	2930	2930	35
250	20231106	151000	144102075	2930	2930	2930	2930	65
251	20231106	150900	143911625	2945	2945	2945	2945	0
252	20231106	150800	143911625	2945	2945	2945	2945	0
253	20231106	150700	143911625	2945	2950	2950	2945	2
254	20231106	150600	143905730	2950	2950	2950	2950	1
255	20231106	150500	143902780	2930	2930	2930	2930	0
256	20231106	150400	143902780	2930	2930	2930	2930	2
257	20231106	150300	143896920	2930	2930	2930	2930	1
258	20231106	150200	143893990	2930	2945	2945	2930	17
259	20231106	150100	143844060	2925	2925	2925	2925	0
260	20231106	150000	143844060	2925	2935	2935	2925	375
261	20231106	145900	142745595	2940	2940	2940	2940	0
262	20231106	145800	142745595	2940	2930	2940	2930	52
263	20231106	145700	142593220	2935	2935	2935	2935	10
264	20231106	145600	142563870	2935	2930	2935	2930	55
265	20231106	145500	142402695	2935	2935	2935	2935	0
266	20231106	145400	142402695	2935	2935	2935	2930	65
267	20231106	145300	142212170	2935	2935	2935	2935	15
268	20231106	145200	142168145	2930	2930	2930	2930	50
269	20231106	145100	142021645	2930	2930	2930	2930	50
270	20231106	145000	141875145	2935	2935	2935	2935	0
271	20231106	144900	141875145	2935	2935	2935	2935	4
272	20231106	144800	141863405	2940	2940	2940	2940	0
273	20231106	144700	141863405	2940	2940	2940	2935	55
274	20231106	144600	141701955	2940	2940	2940	2940	14
275	20231106	144500	141660795	2935	2935	2935	2935	50
276	20231106	144400	141514045	2940	2935	2940	2935	97
277	20231106	144300	141229345	2935	2935	2935	2935	4
278	20231106	144200	141217605	2930	2930	2930	2930	50
279	20231106	144100	141071105	2930	2930	2930	2930	0
280	20231106	144000	141071105	2930	2930	2930	2930	50
281	20231106	143900	140924605	2930	2930	2930	2930	0
282	20231106	143800	140924605	2930	2930	2930	2930	50
283	20231106	143700	140778105	2940	2940	2940	2940	0
284	20231106	143600	140778105	2940	2940	2940	2940	0
285	20231106	143500	140778105	2940	2940	2940	2940	1
286	20231106	143400	140775165	2945	2945	2945	2945	1
287	20231106	143300	140772220	2945	2945	2945	2945	0
288	20231106	143200	140772220	2945	2925	2945	2925	503
289	20231106	143100	139292425	2920	2920	2920	2920	50
290	20231106	143000	139146425	2920	2920	2920	2920	50
291	20231106	142900	139000425	2920	2920	2920	2920	0
292	20231106	142800	139000425	2920	2920	2920	2920	50
293	20231106	142700	138854425	2920	2920	2920	2920	100
294	20231106	142600	138562425	2920	2920	2920	2920	50
295	20231106	142500	138416425	2920	2920	2920	2920	0
296	20231106	142400	138416425	2920	2920	2920	2920	50
297	20231106	142300	138270425	2920	2920	2920	2920	50
298	20231106	142200	138124425	2920	2920	2920	2920	0
299	20231106	142100	138124425	2920	2920	2920	2920	50
300	20231106	142000	137978425	2920	2920	2920	2920	0
301	20231106	141900	137978425	2920	2920	2920	2920	50
302	20231106	141800	137832425	2925	2925	2925	2925	45
303	20231106	141700	137700800	2920	2920	2920	2920	56
304	20231106	141600	137537280	2920	2920	2920	2920	301
305	20231106	141500	136658360	2920	2920	2920	2920	50
306	20231106	141400	136512360	2920	2920	2920	2920	50
307	20231106	141300	136366360	2925	2925	2925	2925	1
308	20231106	141200	136363435	2920	2920	2920	2920	50
309	20231106	141100	136217435	2920	2920	2920	2920	0
310	20231106	141000	136217435	2920	2920	2920	2920	50
311	20231106	140900	136071435	2925	2925	2925	2925	1
312	20231106	140800	136068510	2935	2935	2935	2935	0
313	20231106	140700	136068510	2935	2935	2935	2935	0
314	20231106	140600	136068510	2935	2920	2935	2920	2
315	20231106	140500	136062655	2940	2940	2940	2940	1
316	20231106	140400	136059715	2920	2920	2920	2920	182
317	20231106	140300	135528275	2920	2920	2920	2920	1
318	20231106	140200	135525355	2920	2920	2920	2920	23
319	20231106	140100	135458195	2920	2920	2920	2915	80
320	20231106	140000	135224845	2920	2920	2925	2920	98
321	20231106	135900	134938680	2925	2920	2925	2920	101
322	20231106	135800	134643755	2925	2920	2925	2920	51
323	20231106	135700	134494830	2925	2925	2925	2925	1
324	20231106	135600	134491905	2920	2920	2925	2920	111
325	20231106	135500	134167780	2920	2920	2920	2920	0
326	20231106	135400	134167780	2920	2920	2920	2920	50
327	20231106	135300	134021780	2920	2920	2920	2920	50
328	20231106	135200	133875780	2920	2920	2920	2920	0
329	20231106	135100	133875780	2920	2920	2920	2920	50
330	20231106	135000	133729780	2920	2920	2920	2920	90
331	20231106	134900	133466980	2915	2920	2920	2915	60
332	20231106	134800	133292030	2920	2920	2920	2920	248
333	20231106	134700	132567870	2925	2925	2925	2925	0
334	20231106	134600	132567870	2925	2920	2925	2920	117
335	20231106	134500	132225895	2925	2925	2925	2925	0
336	20231106	134400	132225895	2925	2920	2925	2920	52
337	20231106	134300	132074045	2925	2925	2925	2925	1
338	20231106	134200	132071120	2920	2925	2925	2920	88
339	20231106	134100	131813970	2925	2925	2925	2925	11
340	20231106	134000	131781795	2920	2925	2925	2920	2
341	20231106	133900	131775950	2925	2925	2925	2925	50
342	20231106	133800	131629700	2925	2925	2925	2925	37
343	20231106	133700	131521475	2925	2920	2925	2920	51
344	20231106	133600	131372550	2925	2925	2925	2925	1
345	20231106	133500	131369625	2920	2925	2925	2920	51
346	20231106	133400	131220700	2920	2920	2920	2920	0
347	20231106	133300	131220700	2920	2920	2920	2920	50
348	20231106	133200	131074700	2920	2920	2920	2920	0
349	20231106	133100	131074700	2920	2920	2920	2920	50
350	20231106	133000	130928700	2925	2925	2925	2925	10
351	20231106	132900	130899450	2925	2925	2925	2925	0
352	20231106	132800	130899450	2925	2930	2930	2925	51
353	20231106	132700	130750270	2925	2925	2925	2925	0
354	20231106	132600	130750270	2925	2925	2925	2925	50
355	20231106	132500	130604020	2930	2930	2930	2930	1
356	20231106	132400	130601090	2925	2920	2925	2920	916
357	20231106	132300	127921840	2920	2920	2920	2920	40
358	20231106	132200	127805040	2925	2925	2925	2925	1
359	20231106	132100	127802115	2920	2920	2920	2920	1050
360	20231106	132000	124736115	2920	2920	2920	2920	12
361	20231106	131900	124701075	2920	2920	2920	2920	38
362	20231106	131800	124590115	2920	2920	2920	2920	0
363	20231106	131700	124590115	2920	2920	2920	2920	50
364	20231106	131600	124444115	2925	2920	2925	2920	51
365	20231106	131500	124295190	2925	2925	2925	2925	0
366	20231106	131400	124295190	2925	2920	2925	2920	51
367	20231106	131300	124146265	2925	2925	2925	2925	0
368	20231106	131200	124146265	2925	2920	2925	2920	51
369	20231106	131100	123997340	2925	2925	2925	2925	0
370	20231106	131000	123997340	2925	2925	2925	2920	190
371	20231106	130900	123441840	2930	2925	2930	2925	51
372	20231106	130800	123292660	2930	2930	2930	2930	0
373	20231106	130700	123292660	2930	2930	2930	2930	9
374	20231106	130600	123266290	2940	2940	2940	2940	0
375	20231106	130500	123266290	2940	2920	2940	2920	197
376	20231106	130400	122691030	2920	2920	2920	2920	24
377	20231106	130300	122620950	2920	2925	2925	2920	28
378	20231106	130200	122539180	2920	2925	2925	2920	51
379	20231106	130100	122390255	2920	2920	2920	2920	1
380	20231106	130000	122387335	2925	2925	2925	2925	11
381	20231106	125900	122355160	2940	2940	2940	2940	0
382	20231106	125800	122355160	2940	2940	2940	2940	1
383	20231106	125700	122352220	2920	2920	2920	2920	0
384	20231106	125600	122352220	2920	2915	2920	2915	870
385	20231106	125500	119813670	2915	2915	2915	2915	1
386	20231106	125400	119810755	2910	2910	2910	2910	50
387	20231106	125300	119665255	2915	2910	2915	2910	51
388	20231106	125200	119516840	2910	2910	2910	2910	0
389	20231106	125100	119516840	2910	2910	2910	2910	50
390	20231106	125000	119371340	2915	2915	2915	2915	11
391	20231106	124900	119339275	2910	2910	2910	2910	90
392	20231106	124800	119077375	2910	2910	2910	2910	336
393	20231106	124700	118099615	2910	2910	2910	2910	550
394	20231106	124600	116499115	2915	2915	2915	2915	14
395	20231106	124500	116458305	2915	2915	2915	2915	0
396	20231106	124400	116458305	2915	2915	2915	2915	50
397	20231106	124300	116312555	2920	2915	2920	2915	31
398	20231106	124200	116222185	2910	2910	2910	2910	50
399	20231106	124100	116076685	2915	2915	2915	2915	0
400	20231106	124000	116076685	2915	2915	2915	2915	20
401	20231106	123900	116018385	2915	2915	2915	2915	50
402	20231106	123800	115872635	2915	2915	2915	2915	0
403	20231106	123700	115872635	2915	2915	2915	2915	50
404	20231106	123600	115726885	2915	2915	2920	2915	73
405	20231106	123500	115514085	2910	2910	2910	2910	50
406	20231106	123400	115368585	2920	2920	2920	2920	0
407	20231106	123300	115368585	2920	2920	2920	2920	1
408	20231106	123200	115365665	2915	2910	2915	2910	60
409	20231106	123100	115191015	2915	2915	2915	2915	5
410	20231106	123000	115176440	2915	2915	2915	2910	62
411	20231106	122900	114995960	2910	2910	2910	2910	0
412	20231106	122800	114995960	2910	2910	2910	2910	50
413	20231106	122700	114850460	2915	2915	2915	2915	1
414	20231106	122600	114847545	2910	2910	2910	2910	50
415	20231106	122500	114702045	2915	2915	2915	2915	10
416	20231106	122400	114672895	2910	2910	2910	2910	50
417	20231106	122300	114527395	2910	2910	2910	2910	50
418	20231106	122200	114381895	2910	2910	2910	2910	2
419	20231106	122100	114376075	2915	2915	2915	2915	12
420	20231106	122000	114341095	2920	2910	2920	2910	6
421	20231106	121900	114323625	2920	2920	2920	2920	0
422	20231106	121800	114323625	2920	2920	2920	2920	1058
423	20231106	121700	111234265	2920	2920	2920	2920	50
424	20231106	121600	111088265	2925	2915	2925	2915	602
425	20231106	121500	109330650	2920	2920	2920	2920	3
426	20231106	121400	109321890	2910	2910	2910	2910	0
427	20231106	121300	109321890	2910	2920	2920	2910	5000
428	20231106	121200	94754705	2920	2925	2925	2920	51
429	20231106	121100	94605780	2920	2920	2920	2920	0
430	20231106	121000	94605780	2920	2920	2920	2920	50
431	20231106	120900	94459780	2920	2920	2920	2920	50
432	20231106	120800	94313780	2920	2920	2920	2920	0
433	20231106	120700	94313780	2920	2920	2920	2920	50
434	20231106	120600	94167780	2925	2925	2925	2925	0
435	20231106	120500	94167780	2925	2925	2925	2925	44
436	20231106	120400	94039080	2920	2920	2920	2920	0
437	20231106	120300	94039080	2920	2920	2920	2920	50
438	20231106	120200	93893080	2920	2920	2920	2920	110
439	20231106	120100	93571880	2920	2920	2920	2920	0
440	20231106	120000	93571880	2920	2920	2920	2920	50
441	20231106	115900	93425880	2925	2925	2925	2925	6
442	20231106	115800	93408330	2925	2925	2925	2925	50
443	20231106	115700	93262080	2925	2925	2925	2925	0
444	20231106	115600	93262080	2925	2925	2925	2925	0
445	20231106	115500	93262080	2925	2925	2925	2925	50
446	20231106	115400	93115830	2925	2925	2925	2925	0
447	20231106	115300	93115830	2925	2925	2925	2925	50
448	20231106	115200	92969580	2925	2925	2925	2925	0
449	20231106	115100	92969580	2925	2925	2925	2925	50
450	20231106	115000	92823330	2925	2925	2925	2925	0
451	20231106	114900	92823330	2925	2925	2925	2925	50
452	20231106	114800	92677080	2925	2925	2925	2925	8
453	20231106	114700	92653680	2925	2925	2925	2925	42
454	20231106	114600	92530830	2950	2950	2950	2950	0
455	20231106	114500	92530830	2950	2950	2950	2950	0
456	20231106	114400	92530830	2950	2950	2950	2950	0
457	20231106	114300	92530830	2950	2950	2950	2950	0
458	20231106	114200	92530830	2950	2950	2950	2950	0
459	20231106	114100	92530830	2950	2950	2950	2950	0
460	20231106	114000	92530830	2950	2950	2950	2950	0
461	20231106	113900	92530830	2950	2930	2950	2925	147
462	20231106	113800	92100795	2925	2925	2925	2925	0
463	20231106	113700	92100795	2925	2925	2925	2925	50
464	20231106	113600	91954545	2925	2925	2925	2925	0
465	20231106	113500	91954545	2925	2930	2930	2925	204
466	20231106	113400	91357075	2930	2930	2930	2930	1
467	20231106	113300	91354145	2925	2925	2925	2925	50
468	20231106	113200	91207895	2930	2925	2930	2925	51
469	20231106	113100	91058715	2930	2930	2930	2930	0
470	20231106	113000	91058715	2930	2925	2930	2925	51
471	20231106	112900	90909535	2925	2925	2925	2925	0
472	20231106	112800	90909535	2925	2930	2930	2925	51
473	20231106	112700	90760355	2925	2925	2925	2925	500
474	20231106	112600	89297855	2930	2925	2930	2925	51
475	20231106	112500	89148675	2925	2925	2925	2925	50
476	20231106	112400	89002425	2930	2930	2930	2930	1
477	20231106	112300	88999495	2925	2925	2925	2925	50
478	20231106	112200	88853245	2930	2930	2930	2930	0
479	20231106	112100	88853245	2930	2930	2935	2930	2889
480	20231106	112000	80388470	2940	2940	2940	2940	0
481	20231106	111900	80388470	2940	2940	2940	2940	1
482	20231106	111800	80385530	2935	2935	2935	2935	101
483	20231106	111700	80089095	2935	2935	2935	2935	0
484	20231106	111600	80089095	2935	2930	2935	2930	100
485	20231106	111500	79795845	2930	2930	2930	2930	0
486	20231106	111400	79795845	2930	2930	2930	2930	50
487	20231106	111300	79649345	2940	2940	2940	2940	0
488	20231106	111200	79649345	2940	2940	2940	2940	0
489	20231106	111100	79649345	2940	2935	2940	2935	1862
490	20231106	111000	74184365	2935	2935	2935	2935	50
491	20231106	110900	74037615	2940	2935	2940	2935	52
492	20231106	110800	73884985	2935	2935	2935	2935	0
493	20231106	110700	73884985	2935	2935	2935	2935	50
494	20231106	110600	73738235	2940	2940	2940	2940	0
495	20231106	110500	73738235	2940	2940	2940	2940	2
496	20231106	110400	73732355	2940	2935	2940	2935	2600
497	20231106	110300	66088825	2930	2930	2930	2930	233
498	20231106	110200	65406135	2930	2930	2930	2930	50
499	20231106	110100	65259635	2935	2935	2935	2935	0
500	20231106	110000	65259635	2935	2930	2935	2930	51
501	20231106	105900	65110200	2935	2935	2935	2935	38
502	20231106	105800	64998670	2940	2930	2940	2930	100
503	20231106	105700	64705600	2930	2930	2930	2930	3
504	20231106	105600	64696810	2925	2925	2925	2925	50
505	20231106	105500	64550560	2930	2930	2930	2930	10
506	20231106	105400	64521260	2935	2935	2935	2935	3
507	20231106	105300	64512455	2930	2935	2935	2930	51
508	20231106	105200	64363020	2930	2930	2930	2930	12
509	20231106	105100	64327860	2930	2930	2930	2930	38
510	20231106	105000	64216520	2930	2930	2930	2930	0
511	20231106	104900	64216520	2930	2930	2930	2930	50
512	20231106	104800	64070020	2935	2935	2935	2935	51
513	20231106	104700	63920335	2940	2940	2940	2940	0
514	20231106	104600	63920335	2940	2935	2940	2935	51
515	20231106	104500	63770645	2940	2940	2940	2940	5
516	20231106	104400	63755945	2940	2935	2940	2935	51
517	20231106	104300	63606255	2940	2935	2940	2935	51
518	20231106	104200	63456565	2930	2935	2940	2930	55
519	20231106	104100	63295145	2935	2930	2935	2930	459
520	20231106	104000	61948230	2935	2930	2935	2925	399
521	20231106	103900	60780865	2930	2930	2930	2930	3
522	20231106	103800	60772075	2930	2935	2935	2930	3
523	20231106	103700	60763280	2920	2935	2935	2920	714
524	20231106	103600	58676830	2935	2935	2935	2935	1
525	20231106	103500	58673895	2925	2935	2935	2925	555
526	20231106	103400	57050225	2930	2930	2930	2930	49
527	20231106	103300	56906655	2930	2930	2930	2925	52
528	20231106	103200	56754545	2925	2925	2925	2920	100
529	20231106	103100	56462295	2920	2920	2920	2920	0
530	20231106	103000	56462295	2920	2920	2920	2920	50
531	20231106	102900	56316295	2925	2920	2925	2920	104
532	20231106	102800	56012610	2920	2920	2920	2920	104
533	20231106	102700	55708930	2920	2920	2920	2920	544
534	20231106	102600	54120450	2920	2920	2920	2920	0
535	20231106	102500	54120450	2920	2920	2920	2920	0
536	20231106	102400	54120450	2920	2920	2920	2920	0
537	20231106	102300	54120450	2920	2915	2920	2915	148
538	20231106	102200	53688780	2920	2920	2920	2920	702
539	20231106	102100	51638940	2930	2930	2930	2930	2
540	20231106	102000	51633080	2930	2930	2930	2930	0
541	20231106	101900	51633080	2930	2930	2930	2930	0
542	20231106	101800	51633080	2930	2930	2930	2930	100
543	20231106	101700	51340080	2935	2935	2935	2935	0
544	20231106	101600	51340080	2935	2930	2935	2930	200
545	20231106	101500	50753330	2935	2925	2935	2925	91
546	20231106	101400	50486865	2920	2920	2920	2920	50
547	20231106	101300	50340865	2925	2920	2925	2920	51
548	20231106	101200	50191940	2920	2920	2920	2920	29
549	20231106	101100	50107260	2915	2915	2915	2915	50
550	20231106	101000	49961510	2915	2915	2915	2915	0
551	20231106	100900	49961510	2915	2915	2915	2915	50
552	20231106	100800	49815760	2915	2915	2915	2915	0
553	20231106	100700	49815760	2915	2915	2915	2915	50
554	20231106	100600	49670010	2920	2920	2920	2920	0
555	20231106	100500	49670010	2920	2925	2925	2920	31
556	20231106	100400	49579485	2920	2920	2920	2920	100
557	20231106	100300	49287485	2925	2920	2925	2920	190
558	20231106	100200	48732680	2920	2920	2920	2915	64
559	20231106	100100	48546050	2920	2920	2920	2920	1
560	20231106	100000	48543130	2920	2920	2920	2920	14
561	20231106	095900	48502250	2920	2920	2920	2920	100
562	20231106	095800	48210250	2920	2920	2920	2920	0
563	20231106	095700	48210250	2920	2930	2930	2920	172
564	20231106	095600	47707810	2935	2935	2935	2935	0
565	20231106	095500	47707810	2935	2925	2935	2925	130
566	20231106	095400	47327010	2935	2935	2935	2935	0
567	20231106	095300	47327010	2935	2935	2935	2935	0
568	20231106	095200	47327010	2935	2925	2935	2925	21
569	20231106	095100	47265575	2920	2920	2920	2915	307
570	20231106	095000	46369385	2920	2920	2920	2920	43
571	20231106	094900	46243825	2920	2920	2920	2920	8
572	20231106	094800	46220465	2920	2920	2920	2920	50
573	20231106	094700	46074465	2910	2915	2915	2910	427
574	20231106	094600	44830455	2910	2920	2920	2910	348
575	20231106	094500	43815020	2920	2930	2930	2920	6539
576	20231106	094400	24683980	2930	2930	2930	2930	50
577	20231106	094300	24537480	2930	2930	2930	2930	0
578	20231106	094200	24537480	2930	2930	2930	2930	50
579	20231106	094100	24390980	2935	2935	2935	2935	0
580	20231106	094000	24390980	2935	2935	2935	2935	0
581	20231106	093900	24390980	2935	2935	2935	2935	71
582	20231106	093800	24182595	2935	2935	2935	2935	33
583	20231106	093700	24085740	2935	2935	2935	2930	52
584	20231106	093600	23933370	2935	2935	2935	2935	1
585	20231106	093500	23930435	2930	2935	2935	2930	65
586	20231106	093400	23739910	2935	2930	2935	2930	124
587	20231106	093300	23376490	2930	2930	2930	2930	1
588	20231106	093200	23373560	2935	2935	2935	2935	1
589	20231106	093100	23370625	2940	2940	2940	2940	0
590	20231106	093000	23370625	2940	2940	2940	2940	149
591	20231106	092900	22932565	2935	2935	2935	2935	51
592	20231106	092800	22782880	2925	2925	2925	2925	0
593	20231106	092700	22782880	2925	2930	2930	2925	100
594	20231106	092600	22490310	2930	2930	2930	2930	0
595	20231106	092500	22490310	2930	2930	2930	2930	935
596	20231106	092400	19750760	2930	2930	2930	2930	52
597	20231106	092300	19598400	2930	2930	2930	2925	593
598	20231106	092200	17861160	2930	2930	2930	2930	0
599	20231106	092100	17861160	2930	2920	2930	2920	88
600	20231106	092000	17604005	2920	2920	2920	2920	0
601	20231106	091900	17604005	2920	2920	2920	2920	52
602	20231106	091800	17452165	2920	2920	2920	2920	50
603	20231106	091700	17306165	2930	2930	2930	2930	0
604	20231106	091600	17306165	2930	2920	2935	2920	16
605	20231106	091500	17259270	2920	2920	2920	2920	0
606	20231106	091400	17259270	2920	2920	2920	2920	149
607	20231106	091300	16824190	2920	2920	2920	2920	1500
608	20231106	091200	12444190	2930	2930	2930	2930	0
609	20231106	091100	12444190	2930	2930	2930	2930	5
610	20231106	091000	12429540	2915	2915	2915	2915	141
611	20231106	090900	12018525	2915	2950	2950	2915	1699
612	20231106	090800	7040415	2940	2950	2950	2940	503
613	20231106	090700	5561580	2955	2955	2955	2950	7
614	20231106	090600	5540920	2945	2960	2960	2945	103
615	20231106	090500	5237540	2945	2970	2970	2945	60
616	20231106	090400	5060495	2970	2950	2970	2950	5
617	20231106	090300	5045670	2985	2940	2985	2940	454
618	20231106	090200	3703380	2940	2940	2940	2940	165
619	20231106	090100	3218280	2940	2935	2940	2935	117
620	20231106	090000	2874380	2935	2930	2935	2930	981