KissMeData/053280/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	192900	103398065	4495	4495	4495	4495	182
3	20231116	192800	103398065	4495	4495	4495	4495	0
4	20231116	192700	103398065	4495	4495	4495	4495	0
5	20231116	192600	103398065	4495	4495	4495	4495	0
6	20231116	192500	103398065	4495	4495	4495	4495	0
7	20231116	192400	103398065	4495	4495	4495	4495	0
8	20231116	192300	103398065	4495	4495	4495	4495	0
9	20231116	192200	103398065	4495	4495	4495	4495	0
10	20231116	192100	103398065	4495	4495	4495	4495	0
11	20231116	192000	103398065	4495	4495	4495	4495	0
12	20231116	191900	103398065	4495	4495	4495	4495	0
13	20231116	191800	103398065	4495	4495	4495	4495	0
14	20231116	191700	103398065	4495	4495	4495	4495	0
15	20231116	191600	103398065	4495	4495	4495	4495	0
16	20231116	191500	103398065	4495	4495	4495	4495	0
17	20231116	191400	103398065	4495	4495	4495	4495	0
18	20231116	191300	103398065	4495	4495	4495	4495	0
19	20231116	191200	103398065	4495	4495	4495	4495	0
20	20231116	191100	103398065	4495	4495	4495	4495	0
21	20231116	191000	103398065	4495	4495	4495	4495	0
22	20231116	190900	103398065	4495	4495	4495	4495	0
23	20231116	190800	103398065	4495	4495	4495	4495	0
24	20231116	190700	103398065	4495	4495	4495	4495	0
25	20231116	190600	103398065	4495	4495	4495	4495	0
26	20231116	190500	103398065	4495	4495	4495	4495	0
27	20231116	190400	103398065	4495	4495	4495	4495	0
28	20231116	190300	103398065	4495	4495	4495	4495	0
29	20231116	190200	103398065	4495	4495	4495	4495	0
30	20231116	190100	103398065	4495	4495	4495	4495	0
31	20231116	190000	103398065	4495	4495	4495	4495	0
32	20231116	185900	103398065	4495	4495	4495	4495	182
33	20231116	185800	103398065	4495	4495	4495	4495	0
34	20231116	185700	103398065	4495	4495	4495	4495	0
35	20231116	185600	103398065	4495	4495	4495	4495	0
36	20231116	185500	103398065	4495	4495	4495	4495	0
37	20231116	185400	103398065	4495	4495	4495	4495	0
38	20231116	185300	103398065	4495	4495	4495	4495	0
39	20231116	185200	103398065	4495	4495	4495	4495	0
40	20231116	185100	103398065	4495	4495	4495	4495	0
41	20231116	185000	103398065	4495	4495	4495	4495	0
42	20231116	184900	103398065	4495	4495	4495	4495	0
43	20231116	184800	103398065	4495	4495	4495	4495	0
44	20231116	184700	103398065	4495	4495	4495	4495	0
45	20231116	184600	103398065	4495	4495	4495	4495	0
46	20231116	184500	103398065	4495	4495	4495	4495	0
47	20231116	184400	103398065	4495	4495	4495	4495	0
48	20231116	184300	103398065	4495	4495	4495	4495	0
49	20231116	184200	103398065	4495	4495	4495	4495	0
50	20231116	184100	103398065	4495	4495	4495	4495	0
51	20231116	184000	103398065	4495	4495	4495	4495	0
52	20231116	183900	103398065	4495	4495	4495	4495	0
53	20231116	183800	103398065	4495	4495	4495	4495	0
54	20231116	183700	103398065	4495	4495	4495	4495	0
55	20231116	183600	103398065	4495	4495	4495	4495	0
56	20231116	183500	103398065	4495	4495	4495	4495	0
57	20231116	183400	103398065	4495	4495	4495	4495	0
58	20231116	183300	103398065	4495	4495	4495	4495	0
59	20231116	183200	103398065	4495	4495	4495	4495	0
60	20231116	183100	103398065	4495	4495	4495	4495	0
61	20231116	183000	103398065	4495	4495	4495	4495	0
62	20231116	182900	103398065	4495	4495	4495	4495	182
63	20231116	182800	103398065	4495	4495	4495	4495	0
64	20231116	182700	103398065	4495	4495	4495	4495	0
65	20231116	182600	103398065	4495	4495	4495	4495	0
66	20231116	182500	103398065	4495	4495	4495	4495	0
67	20231116	182400	103398065	4495	4495	4495	4495	0
68	20231116	182300	103398065	4495	4495	4495	4495	0
69	20231116	182200	103398065	4495	4495	4495	4495	0
70	20231116	182100	103398065	4495	4495	4495	4495	0
71	20231116	182000	103398065	4495	4495	4495	4495	0
72	20231116	181900	103398065	4495	4495	4495	4495	0
73	20231116	181800	103398065	4495	4495	4495	4495	0
74	20231116	181700	103398065	4495	4495	4495	4495	0
75	20231116	181600	103398065	4495	4495	4495	4495	0
76	20231116	181500	103398065	4495	4495	4495	4495	0
77	20231116	181400	103398065	4495	4495	4495	4495	0
78	20231116	181300	103398065	4495	4495	4495	4495	0
79	20231116	181200	103398065	4495	4495	4495	4495	0
80	20231116	181100	103398065	4495	4495	4495	4495	0
81	20231116	181000	103398065	4495	4495	4495	4495	0
82	20231116	180900	103398065	4495	4495	4495	4495	0
83	20231116	180800	103398065	4495	4495	4495	4495	0
84	20231116	180700	103398065	4495	4495	4495	4495	0
85	20231116	180600	103398065	4495	4495	4495	4495	0
86	20231116	180500	103398065	4495	4495	4495	4495	0
87	20231116	180400	103398065	4495	4495	4495	4495	0
88	20231116	180300	103398065	4495	4495	4495	4495	0
89	20231116	180200	103398065	4495	4495	4495	4495	0
90	20231116	180100	103398065	4495	4495	4495	4495	0
91	20231116	180000	103398065	4495	4495	4495	4495	0
92	20231116	175900	103398065	4495	4495	4495	4495	182
93	20231116	175800	103398065	4495	4495	4495	4495	0
94	20231116	175700	103398065	4495	4495	4495	4495	0
95	20231116	175600	103398065	4495	4495	4495	4495	0
96	20231116	175500	103398065	4495	4495	4495	4495	0
97	20231116	175400	103398065	4495	4495	4495	4495	0
98	20231116	175300	103398065	4495	4495	4495	4495	0
99	20231116	175200	103398065	4495	4495	4495	4495	0
100	20231116	175100	103398065	4495	4495	4495	4495	0
101	20231116	175000	103398065	4495	4495	4495	4495	0
102	20231116	174900	103398065	4495	4495	4495	4495	0
103	20231116	174800	103398065	4495	4495	4495	4495	0
104	20231116	174700	103398065	4495	4495	4495	4495	0
105	20231116	174600	103398065	4495	4495	4495	4495	0
106	20231116	174500	103398065	4495	4495	4495	4495	0
107	20231116	174400	103398065	4495	4495	4495	4495	0
108	20231116	174300	103398065	4495	4495	4495	4495	0
109	20231116	174200	103398065	4495	4495	4495	4495	0
110	20231116	174100	103398065	4495	4495	4495	4495	0
111	20231116	174000	103398065	4495	4495	4495	4495	0
112	20231116	173900	103398065	4495	4495	4495	4495	0
113	20231116	173800	103398065	4495	4495	4495	4495	0
114	20231116	173700	103398065	4495	4495	4495	4495	0
115	20231116	173600	103398065	4495	4495	4495	4495	0
116	20231116	173500	103398065	4495	4495	4495	4495	0
117	20231116	173400	103398065	4495	4495	4495	4495	0
118	20231116	173300	103398065	4495	4495	4495	4495	0
119	20231116	173200	103398065	4495	4495	4495	4495	0
120	20231116	173100	103398065	4495	4495	4495	4495	0
121	20231116	173000	103398065	4495	4495	4495	4495	0
122	20231116	172900	103398065	4495	4495	4495	4495	182
123	20231116	172800	103398065	4495	4495	4495	4495	0
124	20231116	172700	103398065	4495	4495	4495	4495	0
125	20231116	172600	103398065	4495	4495	4495	4495	0
126	20231116	172500	103398065	4495	4495	4495	4495	0
127	20231116	172400	103398065	4495	4495	4495	4495	0
128	20231116	172300	103398065	4495	4495	4495	4495	0
129	20231116	172200	103398065	4495	4495	4495	4495	0
130	20231116	172100	103398065	4495	4495	4495	4495	0
131	20231116	172000	103398065	4495	4495	4495	4495	0
132	20231116	171900	103398065	4495	4495	4495	4495	0
133	20231116	171800	103398065	4495	4495	4495	4495	0
134	20231116	171700	103398065	4495	4495	4495	4495	0
135	20231116	171600	103398065	4495	4495	4495	4495	0
136	20231116	171500	103398065	4495	4495	4495	4495	0
137	20231116	171400	103398065	4495	4495	4495	4495	0
138	20231116	171300	103398065	4495	4495	4495	4495	0
139	20231116	171200	103398065	4495	4495	4495	4495	0
140	20231116	171100	103398065	4495	4495	4495	4495	0
141	20231116	171000	103398065	4495	4495	4495	4495	0
142	20231116	170900	103398065	4495	4495	4495	4495	0
143	20231116	170800	103398065	4495	4495	4495	4495	0
144	20231116	170700	103398065	4495	4495	4495	4495	0
145	20231116	170600	103398065	4495	4495	4495	4495	0
146	20231116	170500	103398065	4495	4495	4495	4495	0
147	20231116	170400	103398065	4495	4495	4495	4495	0
148	20231116	170300	103398065	4495	4495	4495	4495	0
149	20231116	170200	103398065	4495	4495	4495	4495	0
150	20231116	170100	103398065	4495	4495	4495	4495	0
151	20231116	170000	103398065	4495	4495	4495	4495	0
152	20231116	165900	103398065	4495	4495	4495	4495	182
153	20231116	165800	103398065	4495	4495	4495	4495	0
154	20231116	165700	103398065	4495	4495	4495	4495	0
155	20231116	165600	103398065	4495	4495	4495	4495	0
156	20231116	165500	103398065	4495	4495	4495	4495	0
157	20231116	165400	103398065	4495	4495	4495	4495	0
158	20231116	165300	103398065	4495	4495	4495	4495	0
159	20231116	165200	103398065	4495	4495	4495	4495	0
160	20231116	165100	103398065	4495	4495	4495	4495	0
161	20231116	165000	103398065	4495	4495	4495	4495	0
162	20231116	164900	103398065	4495	4495	4495	4495	0
163	20231116	164800	103398065	4495	4495	4495	4495	0
164	20231116	164700	103398065	4495	4495	4495	4495	0
165	20231116	164600	103398065	4495	4495	4495	4495	0
166	20231116	164500	103398065	4495	4495	4495	4495	0
167	20231116	164400	103398065	4495	4495	4495	4495	0
168	20231116	164300	103398065	4495	4495	4495	4495	0
169	20231116	164200	103398065	4495	4495	4495	4495	0
170	20231116	164100	103398065	4495	4495	4495	4495	0
171	20231116	164000	103398065	4495	4495	4495	4495	0
172	20231116	163900	103398065	4495	4495	4495	4495	0
173	20231116	163800	103398065	4495	4495	4495	4495	0
174	20231116	163700	103398065	4495	4495	4495	4495	0
175	20231116	163600	103398065	4495	4495	4495	4495	0
176	20231116	163500	103398065	4495	4495	4495	4495	0
177	20231116	163400	103398065	4495	4495	4495	4495	0
178	20231116	163300	103398065	4495	4495	4495	4495	0
179	20231116	163200	103398065	4495	4495	4495	4495	0
180	20231116	163100	103398065	4495	4495	4495	4495	0
181	20231116	163000	103398065	4495	4495	4495	4495	182
182	20231116	162900	102579975	4485	4485	4485	4485	0
183	20231116	162800	102579975	4485	4485	4485	4485	0
184	20231116	162700	102579975	4485	4485	4485	4485	0
185	20231116	162600	102579975	4485	4485	4485	4485	0
186	20231116	162500	102579975	4485	4485	4485	4485	0
187	20231116	162400	102579975	4485	4485	4485	4485	0
188	20231116	162300	102579975	4485	4485	4485	4485	0
189	20231116	162200	102579975	4485	4485	4485	4485	0
190	20231116	162100	102579975	4485	4485	4485	4485	0
191	20231116	162000	102579975	4485	4485	4485	4485	0
192	20231116	161900	102579975	4485	4485	4485	4485	42
193	20231116	161800	102391605	4485	4485	4485	4485	0
194	20231116	161700	102391605	4485	4485	4485	4485	0
195	20231116	161600	102391605	4485	4485	4485	4485	135
196	20231116	161500	101786130	4485	4485	4485	4485	0
197	20231116	161400	101786130	4485	4485	4485	4485	0
198	20231116	161300	101786130	4485	4485	4485	4485	0
199	20231116	161200	101786130	4485	4485	4485	4485	0
200	20231116	161100	101786130	4485	4485	4485	4485	0
201	20231116	161000	101786130	4485	4485	4485	4485	0
202	20231116	160900	101786130	4485	4485	4485	4485	1
203	20231116	160800	101781645	4485	4485	4485	4485	1
204	20231116	160700	101777160	4485	4485	4485	4485	2
205	20231116	160600	101768190	4485	4485	4485	4485	0
206	20231116	160500	101768190	4485	4500	4500	4485	62
207	20231116	160400	101489970	4485	4485	4485	4485	0
208	20231116	160300	101489970	4485	4485	4485	4485	50
209	20231116	160200	101265720	4485	4485	4485	4485	0
210	20231116	160100	101265720	4485	4485	4485	4485	0
211	20231116	160000	101265720	4485	4485	4485	4485	0
212	20231116	155900	101265720	4485	4485	4485	4485	57
213	20231116	155800	101010075	4485	4485	4485	4485	0
214	20231116	155700	101010075	4485	4485	4485	4485	17
215	20231116	155600	100933830	4485	4485	4485	4485	0
216	20231116	155500	100933830	4485	4485	4485	4485	0
217	20231116	155400	100933830	4485	4485	4485	4485	0
218	20231116	155300	100933830	4485	4485	4485	4485	0
219	20231116	155200	100933830	4485	4485	4485	4485	0
220	20231116	155100	100933830	4485	4485	4485	4485	76
221	20231116	155000	100592970	4485	4485	4485	4485	0
222	20231116	154900	100592970	4485	4485	4485	4485	5
223	20231116	154800	100570545	4485	4485	4485	4485	0
224	20231116	154700	100570545	4485	4485	4485	4485	0
225	20231116	154600	100570545	4485	4485	4485	4485	0
226	20231116	154500	100570545	4485	4485	4485	4485	0
227	20231116	154400	100570545	4485	4485	4485	4485	0
228	20231116	154300	100570545	4485	4485	4485	4485	0
229	20231116	154200	100570545	4485	4485	4485	4485	0
230	20231116	154100	100570545	4485	4485	4485	4485	60
231	20231116	154000	100301445	4485	4485	4485	4485	0
232	20231116	153900	100301445	4485	4485	4485	4485	0
233	20231116	153800	100301445	4485	4485	4485	4485	200
234	20231116	153700	99404445	4485	4485	4485	4485	133
235	20231116	153600	98807940	4485	4485	4485	4485	0
236	20231116	153500	98807940	4485	4485	4485	4485	0
237	20231116	153400	98807940	4485	4485	4485	4485	0
238	20231116	153300	98807940	4485	4485	4485	4485	0
239	20231116	153200	98807940	4485	4485	4485	4485	0
240	20231116	153100	98807940	4485	4495	4495	4485	200
241	20231116	153000	97909610	4500	4500	4500	4500	0
242	20231116	152900	97909610	4500	4500	4500	4500	1
243	20231116	152800	97905110	4500	4500	4500	4500	0
244	20231116	152700	97905110	4500	4500	4500	4500	0
245	20231116	152600	97905110	4500	4500	4500	4500	0
246	20231116	152500	97905110	4500	4500	4500	4500	30
247	20231116	152400	97770110	4500	4500	4500	4500	0
248	20231116	152300	97770110	4500	4495	4500	4495	60
249	20231116	152200	97500260	4495	4495	4495	4495	0
250	20231116	152100	97500260	4495	4495	4495	4495	0
251	20231116	152000	97500260	4495	4495	4495	4495	140
252	20231116	151900	96870960	4495	4495	4495	4495	0
253	20231116	151800	96870960	4495	4495	4495	4495	0
254	20231116	151700	96870960	4495	4495	4495	4495	0
255	20231116	151600	96870960	4495	4495	4495	4495	30
256	20231116	151500	96736110	4495	4495	4495	4495	200
257	20231116	151400	95837110	4495	4495	4495	4495	400
258	20231116	151300	94039110	4495	4495	4495	4495	0
259	20231116	151200	94039110	4495	4495	4495	4495	0
260	20231116	151100	94039110	4495	4495	4495	4495	0
261	20231116	151000	94039110	4495	4495	4495	4495	0
262	20231116	150900	94039110	4495	4495	4495	4495	0
263	20231116	150800	94039110	4495	4495	4495	4495	0
264	20231116	150700	94039110	4495	4495	4495	4495	0
265	20231116	150600	94039110	4495	4495	4495	4495	0
266	20231116	150500	94039110	4495	4495	4495	4495	0
267	20231116	150400	94039110	4495	4495	4495	4495	0
268	20231116	150300	94039110	4495	4495	4495	4495	0
269	20231116	150200	94039110	4495	4495	4495	4495	0
270	20231116	150100	94039110	4495	4495	4495	4495	0
271	20231116	150000	94039110	4495	4495	4495	4495	0
272	20231116	145900	94039110	4495	4495	4495	4495	0
273	20231116	145800	94039110	4495	4495	4495	4495	0
274	20231116	145700	94039110	4495	4495	4495	4495	0
275	20231116	145600	94039110	4495	4495	4495	4495	0
276	20231116	145500	94039110	4495	4495	4495	4495	0
277	20231116	145400	94039110	4495	4495	4495	4495	724
278	20231116	145300	90784730	4495	4495	4495	4495	0
279	20231116	145200	90784730	4495	4495	4495	4495	0
280	20231116	145100	90784730	4495	4495	4495	4495	0
281	20231116	145000	90784730	4495	4495	4495	4495	0
282	20231116	144900	90784730	4495	4495	4495	4495	0
283	20231116	144800	90784730	4495	4495	4495	4495	0
284	20231116	144700	90784730	4495	4495	4495	4495	0
285	20231116	144600	90784730	4495	4495	4495	4495	0
286	20231116	144500	90784730	4495	4495	4495	4495	5
287	20231116	144400	90762255	4495	4495	4495	4495	5
288	20231116	144300	90739780	4495	4495	4495	4495	0
289	20231116	144200	90739780	4495	4495	4495	4495	0
290	20231116	144100	90739780	4495	4495	4495	4495	0
291	20231116	144000	90739780	4495	4495	4495	4495	2
292	20231116	143900	90730790	4495	4495	4495	4495	0
293	20231116	143800	90730790	4495	4495	4495	4495	0
294	20231116	143700	90730790	4495	4495	4495	4495	230
295	20231116	143600	89696940	4495	4495	4495	4495	0
296	20231116	143500	89696940	4495	4495	4495	4495	0
297	20231116	143400	89696940	4495	4495	4495	4495	0
298	20231116	143300	89696940	4495	4495	4495	4495	0
299	20231116	143200	89696940	4495	4495	4495	4495	0
300	20231116	143100	89696940	4495	4495	4495	4495	0
301	20231116	143000	89696940	4495	4495	4495	4495	0
302	20231116	142900	89696940	4495	4495	4495	4495	1
303	20231116	142800	89692445	4490	4490	4490	4490	0
304	20231116	142700	89692445	4490	4490	4490	4490	0
305	20231116	142600	89692445	4490	4490	4490	4490	0
306	20231116	142500	89692445	4490	4490	4490	4490	0
307	20231116	142400	89692445	4490	4490	4490	4490	0
308	20231116	142300	89692445	4490	4490	4490	4490	0
309	20231116	142200	89692445	4490	4490	4490	4490	0
310	20231116	142100	89692445	4490	4490	4490	4490	0
311	20231116	142000	89692445	4490	4490	4490	4490	0
312	20231116	141900	89692445	4490	4490	4490	4490	0
313	20231116	141800	89692445	4490	4490	4490	4490	0
314	20231116	141700	89692445	4490	4490	4490	4490	0
315	20231116	141600	89692445	4490	4490	4490	4490	0
316	20231116	141500	89692445	4490	4490	4490	4490	0
317	20231116	141400	89692445	4490	4490	4490	4490	0
318	20231116	141300	89692445	4490	4490	4490	4490	0
319	20231116	141200	89692445	4490	4490	4490	4490	0
320	20231116	141100	89692445	4490	4490	4490	4490	40
321	20231116	141000	89512845	4490	4490	4490	4490	0
322	20231116	140900	89512845	4490	4490	4490	4490	0
323	20231116	140800	89512845	4490	4490	4490	4490	1
324	20231116	140700	89508355	4490	4490	4490	4490	0
325	20231116	140600	89508355	4490	4490	4490	4490	0
326	20231116	140500	89508355	4490	4490	4490	4490	0
327	20231116	140400	89508355	4490	4490	4490	4490	0
328	20231116	140300	89508355	4490	4490	4490	4490	0
329	20231116	140200	89508355	4490	4490	4490	4490	0
330	20231116	140100	89508355	4490	4490	4490	4490	8
331	20231116	140000	89472435	4490	4490	4490	4490	0
332	20231116	135900	89472435	4490	4490	4490	4490	0
333	20231116	135800	89472435	4490	4490	4490	4490	0
334	20231116	135700	89472435	4490	4490	4490	4490	0
335	20231116	135600	89472435	4490	4490	4490	4490	9
336	20231116	135500	89432025	4490	4490	4490	4490	0
337	20231116	135400	89432025	4490	4490	4490	4490	0
338	20231116	135300	89432025	4490	4490	4490	4490	152
339	20231116	135200	88749545	4500	4500	4500	4500	0
340	20231116	135100	88749545	4500	4500	4500	4500	3
341	20231116	135000	88736045	4500	4500	4500	4500	0
342	20231116	134900	88736045	4500	4500	4500	4500	0
343	20231116	134800	88736045	4500	4500	4500	4500	5
344	20231116	134700	88713545	4500	4500	4500	4500	0
345	20231116	134600	88713545	4500	4500	4500	4500	0
346	20231116	134500	88713545	4500	4500	4500	4500	1
347	20231116	134400	88709045	4490	4490	4490	4490	0
348	20231116	134300	88709045	4490	4490	4490	4490	0
349	20231116	134200	88709045	4490	4490	4490	4490	0
350	20231116	134100	88709045	4490	4490	4490	4490	0
351	20231116	134000	88709045	4490	4500	4500	4490	132
352	20231116	133900	88115665	4495	4495	4495	4495	0
353	20231116	133800	88115665	4495	4495	4495	4495	0
354	20231116	133700	88115665	4495	4495	4495	4495	0
355	20231116	133600	88115665	4495	4495	4495	4495	0
356	20231116	133500	88115665	4495	4495	4495	4495	0
357	20231116	133400	88115665	4495	4495	4495	4495	1
358	20231116	133300	88111170	4500	4500	4500	4500	0
359	20231116	133200	88111170	4500	4500	4500	4500	0
360	20231116	133100	88111170	4500	4500	4500	4500	0
361	20231116	133000	88111170	4500	4500	4500	4500	0
362	20231116	132900	88111170	4500	4500	4500	4500	0
363	20231116	132800	88111170	4500	4500	4500	4500	0
364	20231116	132700	88111170	4500	4500	4500	4500	583
365	20231116	132600	85487670	4500	4500	4500	4500	520
366	20231116	132500	83147670	4495	4495	4495	4495	80
367	20231116	132400	82788070	4495	4495	4495	4495	0
368	20231116	132300	82788070	4495	4495	4495	4495	0
369	20231116	132200	82788070	4495	4495	4495	4495	20
370	20231116	132100	82698170	4495	4495	4495	4495	0
371	20231116	132000	82698170	4495	4495	4495	4495	0
372	20231116	131900	82698170	4495	4495	4495	4495	203
373	20231116	131800	81785685	4495	4495	4495	4495	0
374	20231116	131700	81785685	4495	4495	4495	4495	0
375	20231116	131600	81785685	4495	4495	4495	4495	0
376	20231116	131500	81785685	4495	4495	4495	4495	0
377	20231116	131400	81785685	4495	4495	4495	4495	0
378	20231116	131300	81785685	4495	4495	4495	4495	0
379	20231116	131200	81785685	4495	4495	4495	4495	0
380	20231116	131100	81785685	4495	4495	4495	4495	1
381	20231116	131000	81781190	4495	4495	4495	4495	3
382	20231116	130900	81767705	4495	4495	4495	4495	0
383	20231116	130800	81767705	4495	4495	4495	4495	0
384	20231116	130700	81767705	4495	4495	4495	4495	0
385	20231116	130600	81767705	4495	4495	4495	4495	0
386	20231116	130500	81767705	4495	4495	4495	4495	0
387	20231116	130400	81767705	4495	4495	4495	4495	3
388	20231116	130300	81754220	4475	4475	4475	4475	0
389	20231116	130200	81754220	4475	4475	4475	4475	0
390	20231116	130100	81754220	4475	4475	4475	4475	0
391	20231116	130000	81754220	4475	4475	4475	4475	10
392	20231116	125900	81709470	4495	4495	4495	4495	0
393	20231116	125800	81709470	4495	4495	4495	4495	0
394	20231116	125700	81709470	4495	4495	4495	4495	1
395	20231116	125600	81704975	4495	4495	4495	4495	0
396	20231116	125500	81704975	4495	4480	4495	4480	121
397	20231116	125400	81161455	4480	4480	4480	4480	0
398	20231116	125300	81161455	4480	4480	4480	4480	0
399	20231116	125200	81161455	4480	4480	4480	4480	0
400	20231116	125100	81161455	4480	4480	4480	4480	0
401	20231116	125000	81161455	4480	4480	4480	4480	0
402	20231116	124900	81161455	4480	4480	4480	4480	0
403	20231116	124800	81161455	4480	4480	4480	4480	0
404	20231116	124700	81161455	4480	4480	4480	4480	0
405	20231116	124600	81161455	4480	4480	4480	4480	0
406	20231116	124500	81161455	4480	4480	4480	4480	0
407	20231116	124400	81161455	4480	4480	4480	4480	52
408	20231116	124300	80928495	4485	4485	4485	4485	0
409	20231116	124200	80928495	4485	4485	4485	4485	1
410	20231116	124100	80924010	4475	4475	4475	4475	0
411	20231116	124000	80924010	4475	4475	4475	4475	0
412	20231116	123900	80924010	4475	4475	4475	4475	0
413	20231116	123800	80924010	4475	4475	4475	4475	0
414	20231116	123700	80924010	4475	4475	4475	4475	0
415	20231116	123600	80924010	4475	4475	4475	4475	0
416	20231116	123500	80924010	4475	4475	4475	4475	0
417	20231116	123400	80924010	4475	4475	4475	4475	0
418	20231116	123300	80924010	4475	4475	4475	4475	0
419	20231116	123200	80924010	4475	4475	4475	4475	1035
420	20231116	123100	76292385	4475	4480	4480	4475	10
421	20231116	123000	76247620	4480	4480	4480	4480	0
422	20231116	122900	76247620	4480	4480	4480	4480	3
423	20231116	122800	76234180	4480	4480	4480	4480	0
424	20231116	122700	76234180	4480	4480	4480	4480	0
425	20231116	122600	76234180	4480	4480	4480	4480	100
426	20231116	122500	75786180	4475	4475	4475	4475	0
427	20231116	122400	75786180	4475	4475	4475	4475	0
428	20231116	122300	75786180	4475	4475	4475	4475	0
429	20231116	122200	75786180	4475	4475	4475	4475	0
430	20231116	122100	75786180	4475	4475	4475	4475	0
431	20231116	122000	75786180	4475	4475	4475	4475	0
432	20231116	121900	75786180	4475	4475	4475	4475	0
433	20231116	121800	75786180	4475	4475	4475	4475	0
434	20231116	121700	75786180	4475	4475	4475	4475	0
435	20231116	121600	75786180	4475	4475	4475	4475	0
436	20231116	121500	75786180	4475	4475	4475	4475	0
437	20231116	121400	75786180	4475	4475	4475	4475	0
438	20231116	121300	75786180	4475	4475	4475	4475	0
439	20231116	121200	75786180	4475	4490	4490	4475	1000
440	20231116	121100	71305135	4490	4490	4490	4490	52
441	20231116	121000	71071655	4495	4495	4495	4495	30
442	20231116	120900	70936805	4495	4495	4495	4495	10
443	20231116	120800	70891855	4495	4495	4495	4495	1
444	20231116	120700	70887360	4495	4495	4495	4495	0
445	20231116	120600	70887360	4495	4495	4495	4495	279
446	20231116	120500	69633255	4490	4490	4490	4490	0
447	20231116	120400	69633255	4490	4490	4490	4490	0
448	20231116	120300	69633255	4490	4490	4490	4490	0
449	20231116	120200	69633255	4490	4490	4490	4490	0
450	20231116	120100	69633255	4490	4490	4490	4490	0
451	20231116	120000	69633255	4490	4490	4490	4490	0
452	20231116	115900	69633255	4490	4490	4490	4490	0
453	20231116	115800	69633255	4490	4490	4490	4490	0
454	20231116	115700	69633255	4490	4490	4490	4490	2
455	20231116	115600	69624275	4495	4495	4495	4495	0
456	20231116	115500	69624275	4495	4495	4495	4495	1
457	20231116	115400	69619780	4495	4495	4495	4495	0
458	20231116	115300	69619780	4495	4495	4495	4495	3
459	20231116	115200	69606295	4495	4495	4495	4495	0
460	20231116	115100	69606295	4495	4495	4495	4495	0
461	20231116	115000	69606295	4495	4495	4495	4495	0
462	20231116	114900	69606295	4495	4495	4495	4495	0
463	20231116	114800	69606295	4495	4495	4495	4495	262
464	20231116	114700	68428605	4490	4490	4490	4490	0
465	20231116	114600	68428605	4490	4490	4490	4490	0
466	20231116	114500	68428605	4490	4480	4490	4480	2664
467	20231116	114400	56493635	4485	4485	4485	4485	90
468	20231116	114300	56089985	4490	4490	4490	4490	26
469	20231116	114200	55973245	4490	4490	4490	4490	8
470	20231116	114100	55937325	4490	4490	4490	4490	0
471	20231116	114000	55937325	4490	4490	4490	4490	1
472	20231116	113900	55932835	4495	4495	4495	4495	0
473	20231116	113800	55932835	4495	4495	4495	4495	0
474	20231116	113700	55932835	4495	4495	4495	4495	3
475	20231116	113600	55919350	4490	4495	4495	4490	4
476	20231116	113500	55901385	4500	4500	4500	4500	0
477	20231116	113400	55901385	4500	4500	4500	4500	0
478	20231116	113300	55901385	4500	4500	4500	4500	21
479	20231116	113200	55806885	4495	4495	4495	4495	0
480	20231116	113100	55806885	4495	4495	4495	4495	0
481	20231116	113000	55806885	4495	4495	4495	4495	0
482	20231116	112900	55806885	4495	4495	4495	4495	175
483	20231116	112800	55020260	4495	4495	4495	4495	0
484	20231116	112700	55020260	4495	4495	4495	4495	0
485	20231116	112600	55020260	4495	4495	4495	4495	1
486	20231116	112500	55015765	4495	4495	4495	4495	0
487	20231116	112400	55015765	4495	4495	4495	4495	0
488	20231116	112300	55015765	4495	4495	4495	4495	0
489	20231116	112200	55015765	4495	4495	4495	4495	0
490	20231116	112100	55015765	4495	4495	4495	4495	0
491	20231116	112000	55015765	4495	4495	4495	4495	56
492	20231116	111900	54764045	4495	4490	4495	4490	66
493	20231116	111800	54467485	4485	4485	4485	4485	500
494	20231116	111700	52224985	4480	4480	4480	4480	0
495	20231116	111600	52224985	4480	4480	4480	4480	1
496	20231116	111500	52220505	4485	4485	4485	4485	0
497	20231116	111400	52220505	4485	4485	4485	4485	0
498	20231116	111300	52220505	4485	4485	4485	4485	0
499	20231116	111200	52220505	4485	4485	4485	4485	0
500	20231116	111100	52220505	4485	4485	4485	4485	0
501	20231116	111000	52220505	4485	4485	4485	4485	0
502	20231116	110900	52220505	4485	4485	4485	4485	68
503	20231116	110800	51915525	4480	4485	4485	4480	140
504	20231116	110700	51287715	4485	4485	4485	4485	0
505	20231116	110600	51287715	4485	4485	4485	4485	0
506	20231116	110500	51287715	4485	4485	4485	4485	0
507	20231116	110400	51287715	4485	4485	4485	4485	0
508	20231116	110300	51287715	4485	4485	4485	4485	1
509	20231116	110200	51283230	4475	4475	4475	4475	392
510	20231116	110100	49529030	4470	4470	4470	4470	1
511	20231116	110000	49524560	4470	4470	4470	4470	0
512	20231116	105900	49524560	4470	4470	4470	4470	1172
513	20231116	105800	44285720	4475	4480	4480	4470	317
514	20231116	105700	42866760	4500	4500	4500	4500	0
515	20231116	105600	42866760	4500	4500	4500	4500	0
516	20231116	105500	42866760	4500	4500	4500	4500	0
517	20231116	105400	42866760	4500	4500	4500	4500	0
518	20231116	105300	42866760	4500	4500	4500	4500	0
519	20231116	105200	42866760	4500	4500	4500	4500	1
520	20231116	105100	42862260	4500	4495	4510	4490	2005
521	20231116	105000	33839635	4485	4485	4485	4485	0
522	20231116	104900	33839635	4485	4485	4485	4485	10
523	20231116	104800	33794785	4500	4495	4500	4495	5000
524	20231116	104700	11295200	4480	4480	4480	4480	0
525	20231116	104600	11295200	4480	4480	4480	4480	371
526	20231116	104500	9633120	4495	4495	4495	4495	71
527	20231116	104400	9313975	4495	4495	4495	4495	0
528	20231116	104300	9313975	4495	4495	4495	4495	3
529	20231116	104200	9300490	4495	4495	4495	4495	0
530	20231116	104100	9300490	4495	4495	4495	4495	5
531	20231116	104000	9278015	4500	4500	4500	4500	0
532	20231116	103900	9278015	4500	4500	4500	4500	0
533	20231116	103800	9278015	4500	4500	4500	4500	0
534	20231116	103700	9278015	4500	4485	4500	4485	240
535	20231116	103600	8201315	4500	4500	4500	4500	44
536	20231116	103500	8003315	4495	4495	4495	4495	149
537	20231116	103400	7333560	4490	4485	4490	4485	2
538	20231116	103300	7324585	4485	4485	4485	4485	45
539	20231116	103200	7122760	4485	4485	4485	4485	0
540	20231116	103100	7122760	4485	4485	4485	4485	10
541	20231116	103000	7077910	4490	4490	4490	4490	1
542	20231116	102900	7073420	4495	4495	4495	4495	1
543	20231116	102800	7068925	4495	4495	4495	4495	0
544	20231116	102700	7068925	4495	4490	4495	4490	11
545	20231116	102600	7019485	4495	4495	4495	4495	0
546	20231116	102500	7019485	4495	4495	4495	4495	0
547	20231116	102400	7019485	4495	4495	4495	4495	0
548	20231116	102300	7019485	4495	4495	4495	4495	1
549	20231116	102200	7014990	4495	4495	4495	4495	0
550	20231116	102100	7014990	4495	4495	4495	4495	0
551	20231116	102000	7014990	4495	4495	4495	4495	0
552	20231116	101900	7014990	4495	4500	4500	4480	387
553	20231116	101800	5278780	4485	4485	4485	4485	0
554	20231116	101700	5278780	4485	4485	4485	4485	97
555	20231116	101600	4843735	4500	4500	4500	4500	0
556	20231116	101500	4843735	4500	4500	4500	4500	0
557	20231116	101400	4843735	4500	4500	4500	4500	8
558	20231116	101300	4807735	4490	4490	4490	4490	140
559	20231116	101200	4179135	4490	4490	4490	4490	2
560	20231116	101100	4170155	4495	4495	4495	4495	0
561	20231116	101000	4170155	4495	4495	4495	4495	162
562	20231116	100900	3441965	4505	4505	4505	4505	0
563	20231116	100800	3441965	4505	4500	4505	4500	54
564	20231116	100700	3198745	4505	4500	4505	4495	93
565	20231116	100600	2780530	4500	4500	4500	4500	11
566	20231116	100500	2731030	4495	4490	4495	4490	184
567	20231116	100400	1904650	4490	4485	4490	4485	115
568	20231116	100300	1388340	4490	4485	4495	4485	95
569	20231116	100200	961545	4500	4500	4500	4500	0
570	20231116	100100	961545	4500	4500	4500	4500	0
571	20231116	100000	961545	4500	4445	4500	4445	215