KissMeData/166480/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	201800	97791110	5830	5830	5830	5830	60
3	20231116	201700	97791110	5830	5830	5830	5830	0
4	20231116	201600	97791110	5830	5830	5830	5830	0
5	20231116	201500	97791110	5830	5830	5830	5830	0
6	20231116	201400	97791110	5830	5830	5830	5830	0
7	20231116	201300	97791110	5830	5830	5830	5830	0
8	20231116	201200	97791110	5830	5830	5830	5830	0
9	20231116	201100	97791110	5830	5830	5830	5830	0
10	20231116	201000	97791110	5830	5830	5830	5830	0
11	20231116	200900	97791110	5830	5830	5830	5830	0
12	20231116	200800	97791110	5830	5830	5830	5830	0
13	20231116	200700	97791110	5830	5830	5830	5830	0
14	20231116	200600	97791110	5830	5830	5830	5830	0
15	20231116	200500	97791110	5830	5830	5830	5830	0
16	20231116	200400	97791110	5830	5830	5830	5830	0
17	20231116	200300	97791110	5830	5830	5830	5830	0
18	20231116	200200	97791110	5830	5830	5830	5830	0
19	20231116	200100	97791110	5830	5830	5830	5830	0
20	20231116	200000	97791110	5830	5830	5830	5830	0
21	20231116	195900	97791110	5830	5830	5830	5830	0
22	20231116	195800	97791110	5830	5830	5830	5830	0
23	20231116	195700	97791110	5830	5830	5830	5830	0
24	20231116	195600	97791110	5830	5830	5830	5830	0
25	20231116	195500	97791110	5830	5830	5830	5830	0
26	20231116	195400	97791110	5830	5830	5830	5830	0
27	20231116	195300	97791110	5830	5830	5830	5830	0
28	20231116	195200	97791110	5830	5830	5830	5830	0
29	20231116	195100	97791110	5830	5830	5830	5830	0
30	20231116	195000	97791110	5830	5830	5830	5830	0
31	20231116	194900	97791110	5830	5830	5830	5830	0
32	20231116	194800	97791110	5830	5830	5830	5830	60
33	20231116	194700	97791110	5830	5830	5830	5830	0
34	20231116	194600	97791110	5830	5830	5830	5830	0
35	20231116	194500	97791110	5830	5830	5830	5830	0
36	20231116	194400	97791110	5830	5830	5830	5830	0
37	20231116	194300	97791110	5830	5830	5830	5830	0
38	20231116	194200	97791110	5830	5830	5830	5830	0
39	20231116	194100	97791110	5830	5830	5830	5830	0
40	20231116	194000	97791110	5830	5830	5830	5830	0
41	20231116	193900	97791110	5830	5830	5830	5830	0
42	20231116	193800	97791110	5830	5830	5830	5830	0
43	20231116	193700	97791110	5830	5830	5830	5830	0
44	20231116	193600	97791110	5830	5830	5830	5830	0
45	20231116	193500	97791110	5830	5830	5830	5830	0
46	20231116	193400	97791110	5830	5830	5830	5830	0
47	20231116	193300	97791110	5830	5830	5830	5830	0
48	20231116	193200	97791110	5830	5830	5830	5830	0
49	20231116	193100	97791110	5830	5830	5830	5830	0
50	20231116	193000	97791110	5830	5830	5830	5830	0
51	20231116	192900	97791110	5830	5830	5830	5830	0
52	20231116	192800	97791110	5830	5830	5830	5830	0
53	20231116	192700	97791110	5830	5830	5830	5830	0
54	20231116	192600	97791110	5830	5830	5830	5830	0
55	20231116	192500	97791110	5830	5830	5830	5830	0
56	20231116	192400	97791110	5830	5830	5830	5830	0
57	20231116	192300	97791110	5830	5830	5830	5830	0
58	20231116	192200	97791110	5830	5830	5830	5830	0
59	20231116	192100	97791110	5830	5830	5830	5830	0
60	20231116	192000	97791110	5830	5830	5830	5830	0
61	20231116	191900	97791110	5830	5830	5830	5830	0
62	20231116	191800	97791110	5830	5830	5830	5830	60
63	20231116	191700	97791110	5830	5830	5830	5830	0
64	20231116	191600	97791110	5830	5830	5830	5830	0
65	20231116	191500	97791110	5830	5830	5830	5830	0
66	20231116	191400	97791110	5830	5830	5830	5830	0
67	20231116	191300	97791110	5830	5830	5830	5830	0
68	20231116	191200	97791110	5830	5830	5830	5830	0
69	20231116	191100	97791110	5830	5830	5830	5830	0
70	20231116	191000	97791110	5830	5830	5830	5830	0
71	20231116	190900	97791110	5830	5830	5830	5830	0
72	20231116	190800	97791110	5830	5830	5830	5830	0
73	20231116	190700	97791110	5830	5830	5830	5830	0
74	20231116	190600	97791110	5830	5830	5830	5830	0
75	20231116	190500	97791110	5830	5830	5830	5830	0
76	20231116	190400	97791110	5830	5830	5830	5830	0
77	20231116	190300	97791110	5830	5830	5830	5830	0
78	20231116	190200	97791110	5830	5830	5830	5830	0
79	20231116	190100	97791110	5830	5830	5830	5830	0
80	20231116	190000	97791110	5830	5830	5830	5830	0
81	20231116	185900	97791110	5830	5830	5830	5830	0
82	20231116	185800	97791110	5830	5830	5830	5830	0
83	20231116	185700	97791110	5830	5830	5830	5830	0
84	20231116	185600	97791110	5830	5830	5830	5830	0
85	20231116	185500	97791110	5830	5830	5830	5830	0
86	20231116	185400	97791110	5830	5830	5830	5830	0
87	20231116	185300	97791110	5830	5830	5830	5830	0
88	20231116	185200	97791110	5830	5830	5830	5830	0
89	20231116	185100	97791110	5830	5830	5830	5830	0
90	20231116	185000	97791110	5830	5830	5830	5830	0
91	20231116	184900	97791110	5830	5830	5830	5830	0
92	20231116	184800	97791110	5830	5830	5830	5830	60
93	20231116	184700	97791110	5830	5830	5830	5830	0
94	20231116	184600	97791110	5830	5830	5830	5830	0
95	20231116	184500	97791110	5830	5830	5830	5830	0
96	20231116	184400	97791110	5830	5830	5830	5830	0
97	20231116	184300	97791110	5830	5830	5830	5830	0
98	20231116	184200	97791110	5830	5830	5830	5830	0
99	20231116	184100	97791110	5830	5830	5830	5830	0
100	20231116	184000	97791110	5830	5830	5830	5830	0
101	20231116	183900	97791110	5830	5830	5830	5830	0
102	20231116	183800	97791110	5830	5830	5830	5830	0
103	20231116	183700	97791110	5830	5830	5830	5830	0
104	20231116	183600	97791110	5830	5830	5830	5830	0
105	20231116	183500	97791110	5830	5830	5830	5830	0
106	20231116	183400	97791110	5830	5830	5830	5830	0
107	20231116	183300	97791110	5830	5830	5830	5830	0
108	20231116	183200	97791110	5830	5830	5830	5830	0
109	20231116	183100	97791110	5830	5830	5830	5830	0
110	20231116	183000	97791110	5830	5830	5830	5830	0
111	20231116	182900	97791110	5830	5830	5830	5830	0
112	20231116	182800	97791110	5830	5830	5830	5830	0
113	20231116	182700	97791110	5830	5830	5830	5830	0
114	20231116	182600	97791110	5830	5830	5830	5830	0
115	20231116	182500	97791110	5830	5830	5830	5830	0
116	20231116	182400	97791110	5830	5830	5830	5830	0
117	20231116	182300	97791110	5830	5830	5830	5830	0
118	20231116	182200	97791110	5830	5830	5830	5830	0
119	20231116	182100	97791110	5830	5830	5830	5830	0
120	20231116	182000	97791110	5830	5830	5830	5830	0
121	20231116	181900	97791110	5830	5830	5830	5830	0
122	20231116	181800	97791110	5830	5830	5830	5830	60
123	20231116	181700	97791110	5830	5830	5830	5830	0
124	20231116	181600	97791110	5830	5830	5830	5830	0
125	20231116	181500	97791110	5830	5830	5830	5830	0
126	20231116	181400	97791110	5830	5830	5830	5830	0
127	20231116	181300	97791110	5830	5830	5830	5830	0
128	20231116	181200	97791110	5830	5830	5830	5830	0
129	20231116	181100	97791110	5830	5830	5830	5830	0
130	20231116	181000	97791110	5830	5830	5830	5830	0
131	20231116	180900	97791110	5830	5830	5830	5830	0
132	20231116	180800	97791110	5830	5830	5830	5830	0
133	20231116	180700	97791110	5830	5830	5830	5830	0
134	20231116	180600	97791110	5830	5830	5830	5830	0
135	20231116	180500	97791110	5830	5830	5830	5830	0
136	20231116	180400	97791110	5830	5830	5830	5830	0
137	20231116	180300	97791110	5830	5830	5830	5830	0
138	20231116	180200	97791110	5830	5830	5830	5830	0
139	20231116	180100	97791110	5830	5830	5830	5830	0
140	20231116	180000	97791110	5830	5830	5830	5830	0
141	20231116	175900	97791110	5830	5830	5830	5830	0
142	20231116	175800	97791110	5830	5830	5830	5830	0
143	20231116	175700	97791110	5830	5830	5830	5830	0
144	20231116	175600	97791110	5830	5830	5830	5830	0
145	20231116	175500	97791110	5830	5830	5830	5830	0
146	20231116	175400	97791110	5830	5830	5830	5830	0
147	20231116	175300	97791110	5830	5830	5830	5830	0
148	20231116	175200	97791110	5830	5830	5830	5830	0
149	20231116	175100	97791110	5830	5830	5830	5830	0
150	20231116	175000	97791110	5830	5830	5830	5830	0
151	20231116	174900	97791110	5830	5830	5830	5830	0
152	20231116	174800	97791110	5830	5830	5830	5830	60
153	20231116	174700	97791110	5830	5830	5830	5830	0
154	20231116	174600	97791110	5830	5830	5830	5830	0
155	20231116	174500	97791110	5830	5830	5830	5830	0
156	20231116	174400	97791110	5830	5830	5830	5830	0
157	20231116	174300	97791110	5830	5830	5830	5830	0
158	20231116	174200	97791110	5830	5830	5830	5830	0
159	20231116	174100	97791110	5830	5830	5830	5830	0
160	20231116	174000	97791110	5830	5830	5830	5830	0
161	20231116	173900	97791110	5830	5830	5830	5830	0
162	20231116	173800	97791110	5830	5830	5830	5830	0
163	20231116	173700	97791110	5830	5830	5830	5830	0
164	20231116	173600	97791110	5830	5830	5830	5830	0
165	20231116	173500	97791110	5830	5830	5830	5830	0
166	20231116	173400	97791110	5830	5830	5830	5830	0
167	20231116	173300	97791110	5830	5830	5830	5830	0
168	20231116	173200	97791110	5830	5830	5830	5830	0
169	20231116	173100	97791110	5830	5830	5830	5830	0
170	20231116	173000	97791110	5830	5830	5830	5830	0
171	20231116	172900	97791110	5830	5830	5830	5830	0
172	20231116	172800	97791110	5830	5830	5830	5830	0
173	20231116	172700	97791110	5830	5830	5830	5830	0
174	20231116	172600	97791110	5830	5830	5830	5830	0
175	20231116	172500	97791110	5830	5830	5830	5830	0
176	20231116	172400	97791110	5830	5830	5830	5830	0
177	20231116	172300	97791110	5830	5830	5830	5830	0
178	20231116	172200	97791110	5830	5830	5830	5830	0
179	20231116	172100	97791110	5830	5830	5830	5830	0
180	20231116	172000	97791110	5830	5830	5830	5830	0
181	20231116	171900	97791110	5830	5830	5830	5830	0
182	20231116	171800	97791110	5830	5830	5830	5830	60
183	20231116	171700	97791110	5830	5830	5830	5830	0
184	20231116	171600	97791110	5830	5830	5830	5830	0
185	20231116	171500	97791110	5830	5830	5830	5830	0
186	20231116	171400	97791110	5830	5830	5830	5830	0
187	20231116	171300	97791110	5830	5830	5830	5830	0
188	20231116	171200	97791110	5830	5830	5830	5830	0
189	20231116	171100	97791110	5830	5830	5830	5830	0
190	20231116	171000	97791110	5830	5830	5830	5830	0
191	20231116	170900	97791110	5830	5830	5830	5830	0
192	20231116	170800	97791110	5830	5830	5830	5830	0
193	20231116	170700	97791110	5830	5830	5830	5830	0
194	20231116	170600	97791110	5830	5830	5830	5830	0
195	20231116	170500	97791110	5830	5830	5830	5830	0
196	20231116	170400	97791110	5830	5830	5830	5830	0
197	20231116	170300	97791110	5830	5830	5830	5830	0
198	20231116	170200	97791110	5830	5830	5830	5830	0
199	20231116	170100	97791110	5830	5830	5830	5830	0
200	20231116	170000	97791110	5830	5830	5830	5830	0
201	20231116	165900	97791110	5830	5830	5830	5830	0
202	20231116	165800	97791110	5830	5830	5830	5830	0
203	20231116	165700	97791110	5830	5830	5830	5830	0
204	20231116	165600	97791110	5830	5830	5830	5830	0
205	20231116	165500	97791110	5830	5830	5830	5830	0
206	20231116	165400	97791110	5830	5830	5830	5830	0
207	20231116	165300	97791110	5830	5830	5830	5830	0
208	20231116	165200	97791110	5830	5830	5830	5830	0
209	20231116	165100	97791110	5830	5830	5830	5830	0
210	20231116	165000	97791110	5830	5830	5830	5830	0
211	20231116	164900	97791110	5830	5830	5830	5830	0
212	20231116	164800	97791110	5830	5830	5830	5830	60
213	20231116	164700	97791110	5830	5830	5830	5830	0
214	20231116	164600	97791110	5830	5830	5830	5830	0
215	20231116	164500	97791110	5830	5830	5830	5830	0
216	20231116	164400	97791110	5830	5830	5830	5830	0
217	20231116	164300	97791110	5830	5830	5830	5830	0
218	20231116	164200	97791110	5830	5830	5830	5830	0
219	20231116	164100	97791110	5830	5830	5830	5830	0
220	20231116	164000	97791110	5830	5830	5830	5830	0
221	20231116	163900	97791110	5830	5830	5830	5830	0
222	20231116	163800	97791110	5830	5830	5830	5830	0
223	20231116	163700	97791110	5830	5830	5830	5830	0
224	20231116	163600	97791110	5830	5830	5830	5830	0
225	20231116	163500	97791110	5830	5830	5830	5830	0
226	20231116	163400	97791110	5830	5830	5830	5830	0
227	20231116	163300	97791110	5830	5830	5830	5830	0
228	20231116	163200	97791110	5830	5830	5830	5830	0
229	20231116	163100	97791110	5830	5830	5830	5830	0
230	20231116	163000	97791110	5830	5830	5830	5830	60
231	20231116	162900	97441310	5850	5850	5850	5850	0
232	20231116	162800	97441310	5850	5850	5850	5850	0
233	20231116	162700	97441310	5850	5850	5850	5850	0
234	20231116	162600	97441310	5850	5850	5850	5850	0
235	20231116	162500	97441310	5850	5850	5850	5850	0
236	20231116	162400	97441310	5850	5850	5850	5850	0
237	20231116	162300	97441310	5850	5850	5850	5850	0
238	20231116	162200	97441310	5850	5850	5850	5850	0
239	20231116	162100	97441310	5850	5850	5850	5850	0
240	20231116	162000	97441310	5850	5850	5850	5850	0
241	20231116	161900	97441310	5850	5850	5850	5850	0
242	20231116	161800	97441310	5850	5850	5850	5850	1
243	20231116	161700	97435460	5820	5820	5820	5820	0
244	20231116	161600	97435460	5820	5830	5840	5820	1633
245	20231116	161500	87900160	5840	5840	5840	5840	0
246	20231116	161400	87900160	5840	5830	5840	5830	327
247	20231116	161300	85993740	5830	5830	5830	5830	109
248	20231116	161200	85358270	5830	5830	5830	5830	0
249	20231116	161100	85358270	5830	5840	5840	5830	2
250	20231116	161000	85346600	5830	5830	5830	5830	0
251	20231116	160900	85346600	5830	5840	5840	5830	109
252	20231116	160800	84710130	5840	5840	5840	5840	0
253	20231116	160700	84710130	5840	5840	5840	5840	0
254	20231116	160600	84710130	5840	5840	5840	5840	0
255	20231116	160500	84710130	5840	5840	5840	5840	0
256	20231116	160400	84710130	5840	5840	5840	5840	0
257	20231116	160300	84710130	5840	5840	5840	5840	1
258	20231116	160200	84704290	5820	5840	5840	5820	11
259	20231116	160100	84640230	5820	5820	5820	5820	199
260	20231116	160000	83482050	5820	5820	5820	5820	0
261	20231116	155900	83482050	5820	5830	5830	5820	23
262	20231116	155800	83347990	5830	5830	5830	5830	0
263	20231116	155700	83347990	5830	5820	5830	5820	111
264	20231116	155600	82701950	5820	5820	5820	5820	0
265	20231116	155500	82701950	5820	5820	5820	5820	0
266	20231116	155400	82701950	5820	5820	5820	5820	120
267	20231116	155300	82003550	5840	5840	5840	5840	0
268	20231116	155200	82003550	5840	5840	5840	5840	0
269	20231116	155100	82003550	5840	5840	5840	5840	0
270	20231116	155000	82003550	5840	5840	5840	5840	0
271	20231116	154900	82003550	5840	5840	5840	5840	0
272	20231116	154800	82003550	5840	5840	5840	5840	0
273	20231116	154700	82003550	5840	5840	5840	5840	0
274	20231116	154600	82003550	5840	5840	5840	5840	0
275	20231116	154500	82003550	5840	5840	5840	5840	0
276	20231116	154400	82003550	5840	5840	5840	5840	1
277	20231116	154300	81997710	5820	5830	5830	5820	49
278	20231116	154200	81712190	5840	5840	5840	5840	0
279	20231116	154100	81712190	5840	5840	5840	5840	0
280	20231116	154000	81712190	5840	5840	5840	5840	0
281	20231116	153900	81712190	5840	5840	5840	5840	0
282	20231116	153800	81712190	5840	5840	5840	5840	0
283	20231116	153700	81712190	5840	5840	5840	5840	0
284	20231116	153600	81712190	5840	5840	5840	5840	0
285	20231116	153500	81712190	5840	5840	5840	5840	0
286	20231116	153400	81712190	5840	5840	5840	5840	0
287	20231116	153300	81712190	5840	5840	5840	5840	0
288	20231116	153200	81712190	5840	5840	5840	5840	0
289	20231116	153100	81712190	5840	5840	5840	5840	0
290	20231116	153000	81712190	5840	5840	5840	5840	0
291	20231116	152900	81712190	5840	5840	5840	5840	0
292	20231116	152800	81712190	5840	5840	5840	5840	1
293	20231116	152700	81706350	5830	5830	5830	5830	6
294	20231116	152600	81671370	5830	5830	5830	5820	15
295	20231116	152500	81584050	5820	5820	5820	5820	10
296	20231116	152400	81525850	5840	5840	5840	5840	0
297	20231116	152300	81525850	5840	5840	5840	5840	0
298	20231116	152200	81525850	5840	5830	5840	5830	100
299	20231116	152100	80941930	5840	5830	5840	5830	100
300	20231116	152000	80357950	5840	5840	5840	5840	0
301	20231116	151900	80357950	5840	5820	5840	5820	27
302	20231116	151800	80200430	5840	5840	5840	5840	0
303	20231116	151700	80200430	5840	5840	5840	5840	0
304	20231116	151600	80200430	5840	5840	5840	5840	0
305	20231116	151500	80200430	5840	5840	5840	5840	0
306	20231116	151400	80200430	5840	5840	5840	5840	0
307	20231116	151300	80200430	5840	5840	5840	5840	0
308	20231116	151200	80200430	5840	5840	5840	5840	0
309	20231116	151100	80200430	5840	5840	5840	5840	0
310	20231116	151000	80200430	5840	5840	5840	5830	17
311	20231116	150900	80101180	5830	5840	5840	5830	12
312	20231116	150800	80031120	5830	5830	5830	5820	130
313	20231116	150700	79273320	5830	5830	5830	5830	10
314	20231116	150600	79215020	5820	5830	5830	5820	109
315	20231116	150500	78579640	5820	5820	5820	5820	0
316	20231116	150400	78579640	5820	5820	5820	5820	0
317	20231116	150300	78579640	5820	5830	5830	5820	317
318	20231116	150200	76731790	5830	5830	5830	5830	0
319	20231116	150100	76731790	5830	5830	5830	5830	0
320	20231116	150000	76731790	5830	5830	5830	5830	0
321	20231116	145900	76731790	5830	5830	5830	5830	0
322	20231116	145800	76731790	5830	5830	5830	5830	5
323	20231116	145700	76702640	5820	5830	5830	5820	109
324	20231116	145600	76067250	5820	5820	5820	5820	0
325	20231116	145500	76067250	5820	5820	5820	5810	1087
326	20231116	145400	69741400	5820	5820	5820	5820	0
327	20231116	145300	69741400	5820	5820	5820	5820	0
328	20231116	145200	69741400	5820	5820	5820	5820	63
329	20231116	145100	69374740	5820	5820	5820	5820	0
330	20231116	145000	69374740	5820	5820	5820	5820	0
331	20231116	144900	69374740	5820	5820	5820	5820	3
332	20231116	144800	69357280	5820	5820	5820	5820	0
333	20231116	144700	69357280	5820	5830	5830	5820	69
334	20231116	144600	68955070	5830	5830	5830	5830	0
335	20231116	144500	68955070	5830	5850	5850	5830	253
336	20231116	144400	67477610	5850	5850	5850	5850	0
337	20231116	144300	67477610	5850	5850	5850	5850	0
338	20231116	144200	67477610	5850	5850	5850	5840	117
339	20231116	144100	66793250	5850	5850	5850	5850	0
340	20231116	144000	66793250	5850	5850	5850	5850	0
341	20231116	143900	66793250	5850	5850	5850	5850	0
342	20231116	143800	66793250	5850	5850	5850	5850	11
343	20231116	143700	66728900	5850	5850	5850	5850	0
344	20231116	143600	66728900	5850	5850	5850	5850	0
345	20231116	143500	66728900	5850	5850	5850	5850	0
346	20231116	143400	66728900	5850	5850	5850	5850	0
347	20231116	143300	66728900	5850	5850	5850	5850	0
348	20231116	143200	66728900	5850	5850	5850	5850	0
349	20231116	143100	66728900	5850	5850	5850	5850	0
350	20231116	143000	66728900	5850	5850	5850	5850	1
351	20231116	142900	66723050	5840	5840	5840	5840	3
352	20231116	142800	66705530	5850	5850	5850	5850	0
353	20231116	142700	66705530	5850	5850	5850	5850	0
354	20231116	142600	66705530	5850	5850	5850	5850	0
355	20231116	142500	66705530	5850	5850	5850	5850	0
356	20231116	142400	66705530	5850	5850	5850	5850	0
357	20231116	142300	66705530	5850	5850	5850	5850	0
358	20231116	142200	66705530	5850	5850	5850	5850	0
359	20231116	142100	66705530	5850	5850	5850	5850	0
360	20231116	142000	66705530	5850	5850	5850	5850	0
361	20231116	141900	66705530	5850	5850	5850	5850	0
362	20231116	141800	66705530	5850	5850	5850	5850	10
363	20231116	141700	66647030	5840	5840	5840	5840	0
364	20231116	141600	66647030	5840	5840	5840	5840	0
365	20231116	141500	66647030	5840	5850	5850	5840	732
366	20231116	141400	62365150	5840	5840	5840	5840	2
367	20231116	141300	62353470	5830	5830	5830	5830	0
368	20231116	141200	62353470	5830	5830	5830	5830	0
369	20231116	141100	62353470	5830	5830	5830	5830	0
370	20231116	141000	62353470	5830	5830	5830	5830	55
371	20231116	140900	62032820	5830	5830	5830	5830	0
372	20231116	140800	62032820	5830	5830	5830	5830	0
373	20231116	140700	62032820	5830	5830	5830	5830	0
374	20231116	140600	62032820	5830	5830	5830	5830	0
375	20231116	140500	62032820	5830	5850	5850	5830	14
376	20231116	140400	61951180	5850	5850	5850	5850	0
377	20231116	140300	61951180	5850	5850	5850	5850	0
378	20231116	140200	61951180	5850	5850	5850	5850	0
379	20231116	140100	61951180	5850	5850	5850	5850	0
380	20231116	140000	61951180	5850	5850	5850	5850	0
381	20231116	135900	61951180	5850	5850	5850	5850	0
382	20231116	135800	61951180	5850	5850	5850	5850	0
383	20231116	135700	61951180	5850	5850	5850	5850	0
384	20231116	135600	61951180	5850	5850	5850	5850	0
385	20231116	135500	61951180	5850	5850	5850	5850	0
386	20231116	135400	61951180	5850	5850	5850	5850	0
387	20231116	135300	61951180	5850	5850	5850	5850	1
388	20231116	135200	61945330	5840	5840	5840	5840	0
389	20231116	135100	61945330	5840	5840	5840	5840	0
390	20231116	135000	61945330	5840	5830	5840	5830	90
391	20231116	134900	61420580	5830	5830	5830	5830	0
392	20231116	134800	61420580	5830	5830	5830	5830	0
393	20231116	134700	61420580	5830	5830	5830	5830	0
394	20231116	134600	61420580	5830	5830	5830	5830	0
395	20231116	134500	61420580	5830	5830	5830	5830	0
396	20231116	134400	61420580	5830	5830	5830	5830	2
397	20231116	134300	61408920	5840	5840	5840	5840	300
398	20231116	134200	59656920	5820	5820	5820	5820	0
399	20231116	134100	59656920	5820	5820	5820	5820	0
400	20231116	134000	59656920	5820	5820	5820	5820	0
401	20231116	133900	59656920	5820	5820	5820	5820	0
402	20231116	133800	59656920	5820	5820	5820	5820	0
403	20231116	133700	59656920	5820	5820	5820	5820	0
404	20231116	133600	59656920	5820	5820	5820	5820	0
405	20231116	133500	59656920	5820	5840	5840	5820	24
406	20231116	133400	59517220	5820	5820	5820	5820	0
407	20231116	133300	59517220	5820	5820	5820	5820	0
408	20231116	133200	59517220	5820	5820	5820	5820	109
409	20231116	133100	58882840	5840	5840	5840	5840	6
410	20231116	133000	58847800	5840	5840	5840	5840	0
411	20231116	132900	58847800	5840	5840	5840	5840	0
412	20231116	132800	58847800	5840	5840	5840	5840	0
413	20231116	132700	58847800	5840	5840	5840	5840	10
414	20231116	132600	58789400	5840	5840	5840	5840	0
415	20231116	132500	58789400	5840	5840	5840	5840	0
416	20231116	132400	58789400	5840	5840	5840	5840	0
417	20231116	132300	58789400	5840	5840	5840	5840	0
418	20231116	132200	58789400	5840	5840	5840	5840	0
419	20231116	132100	58789400	5840	5840	5840	5840	0
420	20231116	132000	58789400	5840	5840	5840	5840	2
421	20231116	131900	58777720	5810	5810	5810	5810	0
422	20231116	131800	58777720	5810	5810	5810	5810	0
423	20231116	131700	58777720	5810	5850	5850	5810	329
424	20231116	131600	56864470	5830	5830	5830	5830	19
425	20231116	131500	56753700	5850	5850	5850	5850	0
426	20231116	131400	56753700	5850	5850	5850	5850	0
427	20231116	131300	56753700	5850	5850	5850	5850	0
428	20231116	131200	56753700	5850	5850	5850	5850	0
429	20231116	131100	56753700	5850	5850	5850	5850	0
430	20231116	131000	56753700	5850	5850	5850	5850	0
431	20231116	130900	56753700	5850	5850	5850	5850	0
432	20231116	130800	56753700	5850	5850	5850	5850	0
433	20231116	130700	56753700	5850	5840	5850	5840	4
434	20231116	130600	56730330	5840	5830	5840	5830	66
435	20231116	130500	56345540	5850	5850	5850	5850	0
436	20231116	130400	56345540	5850	5850	5850	5850	0
437	20231116	130300	56345540	5850	5850	5850	5850	0
438	20231116	130200	56345540	5850	5850	5850	5850	0
439	20231116	130100	56345540	5850	5850	5850	5850	0
440	20231116	130000	56345540	5850	5850	5850	5850	0
441	20231116	125900	56345540	5850	5850	5850	5850	0
442	20231116	125800	56345540	5850	5850	5850	5850	0
443	20231116	125700	56345540	5850	5850	5850	5850	0
444	20231116	125600	56345540	5850	5850	5850	5850	0
445	20231116	125500	56345540	5850	5850	5850	5850	0
446	20231116	125400	56345540	5850	5850	5850	5850	0
447	20231116	125300	56345540	5850	5850	5850	5850	0
448	20231116	125200	56345540	5850	5850	5850	5850	0
449	20231116	125100	56345540	5850	5850	5850	5850	0
450	20231116	125000	56345540	5850	5850	5850	5850	0
451	20231116	124900	56345540	5850	5850	5850	5840	131
452	20231116	124800	55579260	5850	5850	5850	5850	17
453	20231116	124700	55479810	5830	5830	5830	5830	0
454	20231116	124600	55479810	5830	5830	5830	5830	0
455	20231116	124500	55479810	5830	5830	5830	5830	0
456	20231116	124400	55479810	5830	5830	5830	5830	32
457	20231116	124300	55293250	5830	5830	5830	5830	0
458	20231116	124200	55293250	5830	5830	5840	5830	122
459	20231116	124100	54581090	5850	5840	5850	5840	1004
460	20231116	124000	48707730	5830	5840	5840	5830	55
461	20231116	123900	48386580	5810	5810	5810	5810	0
462	20231116	123800	48386580	5810	5810	5810	5810	0
463	20231116	123700	48386580	5810	5810	5810	5810	0
464	20231116	123600	48386580	5810	5810	5810	5810	0
465	20231116	123500	48386580	5810	5830	5830	5810	339
466	20231116	123400	46412150	5850	5850	5850	5850	0
467	20231116	123300	46412150	5850	5850	5850	5850	0
468	20231116	123200	46412150	5850	5850	5850	5850	0
469	20231116	123100	46412150	5850	5850	5850	5850	2
470	20231116	123000	46400450	5850	5850	5850	5850	1
471	20231116	122900	46394600	5830	5830	5830	5830	0
472	20231116	122800	46394600	5830	5830	5830	5830	32
473	20231116	122700	46208040	5850	5850	5850	5850	0
474	20231116	122600	46208040	5850	5850	5850	5850	0
475	20231116	122500	46208040	5850	5850	5850	5850	0
476	20231116	122400	46208040	5850	5850	5850	5850	0
477	20231116	122300	46208040	5850	5850	5850	5850	1
478	20231116	122200	46202190	5860	5860	5860	5860	0
479	20231116	122100	46202190	5860	5860	5860	5860	0
480	20231116	122000	46202190	5860	5860	5860	5860	0
481	20231116	121900	46202190	5860	5860	5860	5860	0
482	20231116	121800	46202190	5860	5860	5860	5860	0
483	20231116	121700	46202190	5860	5860	5860	5860	0
484	20231116	121600	46202190	5860	5860	5860	5860	93
485	20231116	121500	45657210	5860	5860	5860	5860	0
486	20231116	121400	45657210	5860	5860	5860	5860	0
487	20231116	121300	45657210	5860	5860	5860	5860	0
488	20231116	121200	45657210	5860	5860	5860	5860	0
489	20231116	121100	45657210	5860	5860	5860	5860	0
490	20231116	121000	45657210	5860	5860	5860	5860	0
491	20231116	120900	45657210	5860	5860	5860	5860	0
492	20231116	120800	45657210	5860	5860	5860	5860	0
493	20231116	120700	45657210	5860	5860	5860	5860	0
494	20231116	120600	45657210	5860	5820	5860	5820	120
495	20231116	120500	44958610	5860	5860	5860	5860	1
496	20231116	120400	44952750	5840	5840	5840	5840	0
497	20231116	120300	44952750	5840	5840	5840	5840	1
498	20231116	120200	44946910	5820	5820	5820	5820	0
499	20231116	120100	44946910	5820	5820	5820	5820	0
500	20231116	120000	44946910	5820	5830	5830	5820	109
501	20231116	115900	44312290	5830	5830	5830	5830	0
502	20231116	115800	44312290	5830	5830	5830	5830	2
503	20231116	115700	44300630	5840	5840	5840	5840	0
504	20231116	115600	44300630	5840	5840	5840	5840	0
505	20231116	115500	44300630	5840	5850	5850	5840	141
506	20231116	115400	43475880	5860	5860	5860	5860	0
507	20231116	115300	43475880	5860	5860	5860	5860	1
508	20231116	115200	43470020	5850	5850	5850	5850	0
509	20231116	115100	43470020	5850	5850	5850	5850	12
510	20231116	115000	43399820	5860	5860	5860	5860	0
511	20231116	114900	43399820	5860	5860	5860	5860	0
512	20231116	114800	43399820	5860	5860	5860	5860	0
513	20231116	114700	43399820	5860	5860	5860	5860	0
514	20231116	114600	43399820	5860	5860	5860	5860	0
515	20231116	114500	43399820	5860	5860	5860	5860	0
516	20231116	114400	43399820	5860	5860	5860	5860	0
517	20231116	114300	43399820	5860	5850	5860	5830	109
518	20231116	114200	42763970	5850	5850	5850	5850	0
519	20231116	114100	42763970	5850	5850	5850	5850	3
520	20231116	114000	42746420	5850	5850	5850	5850	0
521	20231116	113900	42746420	5850	5850	5850	5850	0
522	20231116	113800	42746420	5850	5850	5850	5850	0
523	20231116	113700	42746420	5850	5850	5850	5850	0
524	20231116	113600	42746420	5850	5850	5850	5850	6
525	20231116	113500	42711320	5860	5870	5870	5860	21
526	20231116	113400	42588060	5870	5870	5870	5870	0
527	20231116	113300	42588060	5870	5870	5870	5870	0
528	20231116	113200	42588060	5870	5870	5870	5870	0
529	20231116	113100	42588060	5870	5870	5870	5870	1
530	20231116	113000	42582190	5850	5850	5850	5850	0
531	20231116	112900	42582190	5850	5850	5850	5850	0
532	20231116	112800	42582190	5850	5860	5860	5850	54
533	20231116	112700	42265800	5860	5860	5860	5860	0
534	20231116	112600	42265800	5860	5850	5860	5840	33
535	20231116	112500	42072760	5840	5860	5870	5840	18
536	20231116	112400	41967400	5860	5860	5860	5860	0
537	20231116	112300	41967400	5860	5860	5860	5860	0
538	20231116	112200	41967400	5860	5860	5860	5860	1
539	20231116	112100	41961540	5840	5840	5840	5840	1
540	20231116	112000	41955700	5840	5830	5850	5830	834
541	20231116	111900	37080280	5820	5830	5830	5820	7
542	20231116	111800	37039490	5810	5810	5810	5810	0
543	20231116	111700	37039490	5810	5820	5820	5810	216
544	20231116	111600	35782530	5810	5830	5830	5810	440
545	20231116	111500	33217720	5830	5830	5830	5830	0
546	20231116	111400	33217720	5830	5820	5830	5820	5
547	20231116	111300	33188610	5830	5820	5830	5820	40
548	20231116	111200	32955460	5810	5810	5810	5810	0
549	20231116	111100	32955460	5810	5810	5810	5810	0
550	20231116	111000	32955460	5810	5810	5810	5810	0
551	20231116	110900	32955460	5810	5810	5810	5810	0
552	20231116	110800	32955460	5810	5810	5810	5810	0
553	20231116	110700	32955460	5810	5810	5810	5810	0
554	20231116	110600	32955460	5810	5810	5810	5810	0
555	20231116	110500	32955460	5810	5810	5810	5810	0
556	20231116	110400	32955460	5810	5810	5810	5810	1
557	20231116	110300	32949650	5810	5810	5810	5810	2
558	20231116	110200	32938030	5810	5810	5810	5810	202
559	20231116	110100	31764410	5830	5830	5830	5830	0
560	20231116	110000	31764410	5830	5830	5830	5830	1
561	20231116	105900	31758580	5810	5810	5810	5810	0
562	20231116	105800	31758580	5810	5810	5810	5810	0
563	20231116	105700	31758580	5810	5810	5810	5810	0
564	20231116	105600	31758580	5810	5810	5810	5810	0
565	20231116	105500	31758580	5810	5810	5810	5810	6
566	20231116	105400	31723720	5810	5810	5810	5810	0
567	20231116	105300	31723720	5810	5810	5810	5810	2
568	20231116	105200	31712100	5800	5800	5800	5800	0
569	20231116	105100	31712100	5800	5800	5800	5800	0
570	20231116	105000	31712100	5800	5800	5800	5800	0
571	20231116	104900	31712100	5800	5800	5800	5790	4
572	20231116	104800	31688910	5820	5820	5820	5820	0
573	20231116	104700	31688910	5820	5820	5820	5820	0
574	20231116	104600	31688910	5820	5820	5820	5820	0
575	20231116	104500	31688910	5820	5820	5820	5820	0
576	20231116	104400	31688910	5820	5810	5820	5810	100
577	20231116	104300	31106970	5820	5790	5820	5790	69
578	20231116	104200	30705430	5790	5780	5790	5760	257
579	20231116	104100	29220170	5750	5770	5770	5750	15
580	20231116	104000	29133720	5770	5770	5770	5770	6
581	20231116	103900	29099100	5770	5770	5770	5770	5
582	20231116	103800	29070250	5780	5780	5780	5780	5
583	20231116	103700	29041350	5750	5750	5750	5750	0
584	20231116	103600	29041350	5750	5760	5760	5750	1359
585	20231116	103500	21217100	5800	5760	5800	5750	1184
586	20231116	103400	14394690	5750	5760	5760	5750	543
587	20231116	103300	11267440	5750	5770	5810	5750	427
588	20231116	103200	8803980	5800	5800	5800	5800	0
589	20231116	103100	8803980	5800	5790	5800	5760	450
590	20231116	103000	6203140	5780	5780	5780	5780	0
591	20231116	102900	6203140	5780	5780	5780	5780	0
592	20231116	102800	6203140	5780	5780	5780	5780	0
593	20231116	102700	6203140	5780	5780	5780	5780	0
594	20231116	102600	6203140	5780	5780	5780	5780	0
595	20231116	102500	6203140	5780	5790	5790	5780	28
596	20231116	102400	6041050	5780	5780	5780	5780	0
597	20231116	102300	6041050	5780	5780	5780	5780	0
598	20231116	102200	6041050	5780	5790	5790	5780	114
599	20231116	102100	5382110	5780	5780	5780	5780	12
600	20231116	102000	5312750	5740	5740	5740	5740	0
601	20231116	101900	5312750	5740	5740	5740	5740	0
602	20231116	101800	5312750	5740	5740	5740	5740	0
603	20231116	101700	5312750	5740	5760	5760	5730	327
604	20231116	101600	3433280	5790	5790	5790	5790	0
605	20231116	101500	3433280	5790	5790	5790	5790	1
606	20231116	101400	3427490	5760	5760	5760	5760	0
607	20231116	101300	3427490	5760	5760	5760	5760	0
608	20231116	101200	3427490	5760	5760	5760	5760	0
609	20231116	101100	3427490	5760	5760	5760	5760	0
610	20231116	101000	3427490	5760	5760	5760	5760	6
611	20231116	100900	3392930	5750	5750	5750	5750	0
612	20231116	100800	3392930	5750	5790	5790	5740	339
613	20231116	100700	1438340	5790	5790	5790	5790	0
614	20231116	100600	1438340	5790	5790	5790	5790	3
615	20231116	100500	1420970	5770	5780	5780	5770	58
616	20231116	100400	1086040	5780	5780	5780	5780	0
617	20231116	100300	1086040	5780	5780	5780	5780	9
618	20231116	100200	1034020	5780	5780	5780	5780	2
619	20231116	100100	1022460	5770	5770	5790	5770	15
620	20231116	100000	935870	5770	5730	5800	5730	163