KissMeData/093920/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	195600	157443470	5850	5850	5850	5850	1041
3	20231116	195500	157443470	5850	5850	5850	5850	0
4	20231116	195400	157443470	5850	5850	5850	5850	0
5	20231116	195300	157443470	5850	5850	5850	5850	0
6	20231116	195200	157443470	5850	5850	5850	5850	0
7	20231116	195100	157443470	5850	5850	5850	5850	0
8	20231116	195000	157443470	5850	5850	5850	5850	0
9	20231116	194900	157443470	5850	5850	5850	5850	0
10	20231116	194800	157443470	5850	5850	5850	5850	0
11	20231116	194700	157443470	5850	5850	5850	5850	0
12	20231116	194600	157443470	5850	5850	5850	5850	0
13	20231116	194500	157443470	5850	5850	5850	5850	0
14	20231116	194400	157443470	5850	5850	5850	5850	0
15	20231116	194300	157443470	5850	5850	5850	5850	0
16	20231116	194200	157443470	5850	5850	5850	5850	0
17	20231116	194100	157443470	5850	5850	5850	5850	0
18	20231116	194000	157443470	5850	5850	5850	5850	0
19	20231116	193900	157443470	5850	5850	5850	5850	0
20	20231116	193800	157443470	5850	5850	5850	5850	0
21	20231116	193700	157443470	5850	5850	5850	5850	0
22	20231116	193600	157443470	5850	5850	5850	5850	0
23	20231116	193500	157443470	5850	5850	5850	5850	0
24	20231116	193400	157443470	5850	5850	5850	5850	0
25	20231116	193300	157443470	5850	5850	5850	5850	0
26	20231116	193200	157443470	5850	5850	5850	5850	0
27	20231116	193100	157443470	5850	5850	5850	5850	0
28	20231116	193000	157443470	5850	5850	5850	5850	0
29	20231116	192900	157443470	5850	5850	5850	5850	0
30	20231116	192800	157443470	5850	5850	5850	5850	0
31	20231116	192700	157443470	5850	5850	5850	5850	0
32	20231116	192600	157443470	5850	5850	5850	5850	1041
33	20231116	192500	157443470	5850	5850	5850	5850	0
34	20231116	192400	157443470	5850	5850	5850	5850	0
35	20231116	192300	157443470	5850	5850	5850	5850	0
36	20231116	192200	157443470	5850	5850	5850	5850	0
37	20231116	192100	157443470	5850	5850	5850	5850	0
38	20231116	192000	157443470	5850	5850	5850	5850	0
39	20231116	191900	157443470	5850	5850	5850	5850	0
40	20231116	191800	157443470	5850	5850	5850	5850	0
41	20231116	191700	157443470	5850	5850	5850	5850	0
42	20231116	191600	157443470	5850	5850	5850	5850	0
43	20231116	191500	157443470	5850	5850	5850	5850	0
44	20231116	191400	157443470	5850	5850	5850	5850	0
45	20231116	191300	157443470	5850	5850	5850	5850	0
46	20231116	191200	157443470	5850	5850	5850	5850	0
47	20231116	191100	157443470	5850	5850	5850	5850	0
48	20231116	191000	157443470	5850	5850	5850	5850	0
49	20231116	190900	157443470	5850	5850	5850	5850	0
50	20231116	190800	157443470	5850	5850	5850	5850	0
51	20231116	190700	157443470	5850	5850	5850	5850	0
52	20231116	190600	157443470	5850	5850	5850	5850	0
53	20231116	190500	157443470	5850	5850	5850	5850	0
54	20231116	190400	157443470	5850	5850	5850	5850	0
55	20231116	190300	157443470	5850	5850	5850	5850	0
56	20231116	190200	157443470	5850	5850	5850	5850	0
57	20231116	190100	157443470	5850	5850	5850	5850	0
58	20231116	190000	157443470	5850	5850	5850	5850	0
59	20231116	185900	157443470	5850	5850	5850	5850	0
60	20231116	185800	157443470	5850	5850	5850	5850	0
61	20231116	185700	157443470	5850	5850	5850	5850	0
62	20231116	185600	157443470	5850	5850	5850	5850	1041
63	20231116	185500	157443470	5850	5850	5850	5850	0
64	20231116	185400	157443470	5850	5850	5850	5850	0
65	20231116	185300	157443470	5850	5850	5850	5850	0
66	20231116	185200	157443470	5850	5850	5850	5850	0
67	20231116	185100	157443470	5850	5850	5850	5850	0
68	20231116	185000	157443470	5850	5850	5850	5850	0
69	20231116	184900	157443470	5850	5850	5850	5850	0
70	20231116	184800	157443470	5850	5850	5850	5850	0
71	20231116	184700	157443470	5850	5850	5850	5850	0
72	20231116	184600	157443470	5850	5850	5850	5850	0
73	20231116	184500	157443470	5850	5850	5850	5850	0
74	20231116	184400	157443470	5850	5850	5850	5850	0
75	20231116	184300	157443470	5850	5850	5850	5850	0
76	20231116	184200	157443470	5850	5850	5850	5850	0
77	20231116	184100	157443470	5850	5850	5850	5850	0
78	20231116	184000	157443470	5850	5850	5850	5850	0
79	20231116	183900	157443470	5850	5850	5850	5850	0
80	20231116	183800	157443470	5850	5850	5850	5850	0
81	20231116	183700	157443470	5850	5850	5850	5850	0
82	20231116	183600	157443470	5850	5850	5850	5850	0
83	20231116	183500	157443470	5850	5850	5850	5850	0
84	20231116	183400	157443470	5850	5850	5850	5850	0
85	20231116	183300	157443470	5850	5850	5850	5850	0
86	20231116	183200	157443470	5850	5850	5850	5850	0
87	20231116	183100	157443470	5850	5850	5850	5850	0
88	20231116	183000	157443470	5850	5850	5850	5850	0
89	20231116	182900	157443470	5850	5850	5850	5850	0
90	20231116	182800	157443470	5850	5850	5850	5850	0
91	20231116	182700	157443470	5850	5850	5850	5850	0
92	20231116	182600	157443470	5850	5850	5850	5850	1041
93	20231116	182500	157443470	5850	5850	5850	5850	0
94	20231116	182400	157443470	5850	5850	5850	5850	0
95	20231116	182300	157443470	5850	5850	5850	5850	0
96	20231116	182200	157443470	5850	5850	5850	5850	0
97	20231116	182100	157443470	5850	5850	5850	5850	0
98	20231116	182000	157443470	5850	5850	5850	5850	0
99	20231116	181900	157443470	5850	5850	5850	5850	0
100	20231116	181800	157443470	5850	5850	5850	5850	0
101	20231116	181700	157443470	5850	5850	5850	5850	0
102	20231116	181600	157443470	5850	5850	5850	5850	0
103	20231116	181500	157443470	5850	5850	5850	5850	0
104	20231116	181400	157443470	5850	5850	5850	5850	0
105	20231116	181300	157443470	5850	5850	5850	5850	0
106	20231116	181200	157443470	5850	5850	5850	5850	0
107	20231116	181100	157443470	5850	5850	5850	5850	0
108	20231116	181000	157443470	5850	5850	5850	5850	0
109	20231116	180900	157443470	5850	5850	5850	5850	0
110	20231116	180800	157443470	5850	5850	5850	5850	0
111	20231116	180700	157443470	5850	5850	5850	5850	0
112	20231116	180600	157443470	5850	5850	5850	5850	0
113	20231116	180500	157443470	5850	5850	5850	5850	0
114	20231116	180400	157443470	5850	5850	5850	5850	0
115	20231116	180300	157443470	5850	5850	5850	5850	0
116	20231116	180200	157443470	5850	5850	5850	5850	0
117	20231116	180100	157443470	5850	5850	5850	5850	0
118	20231116	180000	157443470	5850	5850	5850	5850	0
119	20231116	175900	157443470	5850	5850	5850	5850	0
120	20231116	175800	157443470	5850	5850	5850	5850	0
121	20231116	175700	157443470	5850	5850	5850	5850	0
122	20231116	175600	157443470	5850	5850	5850	5850	1041
123	20231116	175500	157443470	5850	5850	5850	5850	0
124	20231116	175400	157443470	5850	5850	5850	5850	0
125	20231116	175300	157443470	5850	5850	5850	5850	0
126	20231116	175200	157443470	5850	5850	5850	5850	0
127	20231116	175100	157443470	5850	5850	5850	5850	0
128	20231116	175000	157443470	5850	5850	5850	5850	0
129	20231116	174900	157443470	5850	5850	5850	5850	0
130	20231116	174800	157443470	5850	5850	5850	5850	0
131	20231116	174700	157443470	5850	5850	5850	5850	0
132	20231116	174600	157443470	5850	5850	5850	5850	0
133	20231116	174500	157443470	5850	5850	5850	5850	0
134	20231116	174400	157443470	5850	5850	5850	5850	0
135	20231116	174300	157443470	5850	5850	5850	5850	0
136	20231116	174200	157443470	5850	5850	5850	5850	0
137	20231116	174100	157443470	5850	5850	5850	5850	0
138	20231116	174000	157443470	5850	5850	5850	5850	0
139	20231116	173900	157443470	5850	5850	5850	5850	0
140	20231116	173800	157443470	5850	5850	5850	5850	0
141	20231116	173700	157443470	5850	5850	5850	5850	0
142	20231116	173600	157443470	5850	5850	5850	5850	0
143	20231116	173500	157443470	5850	5850	5850	5850	0
144	20231116	173400	157443470	5850	5850	5850	5850	0
145	20231116	173300	157443470	5850	5850	5850	5850	0
146	20231116	173200	157443470	5850	5850	5850	5850	0
147	20231116	173100	157443470	5850	5850	5850	5850	0
148	20231116	173000	157443470	5850	5850	5850	5850	0
149	20231116	172900	157443470	5850	5850	5850	5850	0
150	20231116	172800	157443470	5850	5850	5850	5850	0
151	20231116	172700	157443470	5850	5850	5850	5850	0
152	20231116	172600	157443470	5850	5850	5850	5850	1041
153	20231116	172500	157443470	5850	5850	5850	5850	0
154	20231116	172400	157443470	5850	5850	5850	5850	0
155	20231116	172300	157443470	5850	5850	5850	5850	0
156	20231116	172200	157443470	5850	5850	5850	5850	0
157	20231116	172100	157443470	5850	5850	5850	5850	0
158	20231116	172000	157443470	5850	5850	5850	5850	0
159	20231116	171900	157443470	5850	5850	5850	5850	0
160	20231116	171800	157443470	5850	5850	5850	5850	0
161	20231116	171700	157443470	5850	5850	5850	5850	0
162	20231116	171600	157443470	5850	5850	5850	5850	0
163	20231116	171500	157443470	5850	5850	5850	5850	0
164	20231116	171400	157443470	5850	5850	5850	5850	0
165	20231116	171300	157443470	5850	5850	5850	5850	0
166	20231116	171200	157443470	5850	5850	5850	5850	0
167	20231116	171100	157443470	5850	5850	5850	5850	0
168	20231116	171000	157443470	5850	5850	5850	5850	0
169	20231116	170900	157443470	5850	5850	5850	5850	0
170	20231116	170800	157443470	5850	5850	5850	5850	0
171	20231116	170700	157443470	5850	5850	5850	5850	0
172	20231116	170600	157443470	5850	5850	5850	5850	0
173	20231116	170500	157443470	5850	5850	5850	5850	0
174	20231116	170400	157443470	5850	5850	5850	5850	0
175	20231116	170300	157443470	5850	5850	5850	5850	0
176	20231116	170200	157443470	5850	5850	5850	5850	0
177	20231116	170100	157443470	5850	5850	5850	5850	0
178	20231116	170000	157443470	5850	5850	5850	5850	0
179	20231116	165900	157443470	5850	5850	5850	5850	0
180	20231116	165800	157443470	5850	5850	5850	5850	0
181	20231116	165700	157443470	5850	5850	5850	5850	0
182	20231116	165600	157443470	5850	5850	5850	5850	1041
183	20231116	165500	157443470	5850	5850	5850	5850	0
184	20231116	165400	157443470	5850	5850	5850	5850	0
185	20231116	165300	157443470	5850	5850	5850	5850	0
186	20231116	165200	157443470	5850	5850	5850	5850	0
187	20231116	165100	157443470	5850	5850	5850	5850	0
188	20231116	165000	157443470	5850	5850	5850	5850	0
189	20231116	164900	157443470	5850	5850	5850	5850	0
190	20231116	164800	157443470	5850	5850	5850	5850	0
191	20231116	164700	157443470	5850	5850	5850	5850	0
192	20231116	164600	157443470	5850	5850	5850	5850	0
193	20231116	164500	157443470	5850	5850	5850	5850	0
194	20231116	164400	157443470	5850	5850	5850	5850	0
195	20231116	164300	157443470	5850	5850	5850	5850	0
196	20231116	164200	157443470	5850	5850	5850	5850	0
197	20231116	164100	157443470	5850	5850	5850	5850	0
198	20231116	164000	157443470	5850	5850	5850	5850	0
199	20231116	163900	157443470	5850	5850	5850	5850	0
200	20231116	163800	157443470	5850	5850	5850	5850	0
201	20231116	163700	157443470	5850	5850	5850	5850	0
202	20231116	163600	157443470	5850	5850	5850	5850	0
203	20231116	163500	157443470	5850	5850	5850	5850	0
204	20231116	163400	157443470	5850	5850	5850	5850	0
205	20231116	163300	157443470	5850	5850	5850	5850	0
206	20231116	163200	157443470	5850	5850	5850	5850	0
207	20231116	163100	157443470	5850	5850	5850	5850	0
208	20231116	163000	157443470	5850	5850	5850	5850	1041
209	20231116	162900	151353620	5840	5840	5840	5840	0
210	20231116	162800	151353620	5840	5840	5840	5840	0
211	20231116	162700	151353620	5840	5840	5840	5840	0
212	20231116	162600	151353620	5840	5840	5840	5840	0
213	20231116	162500	151353620	5840	5840	5840	5840	0
214	20231116	162400	151353620	5840	5840	5840	5840	0
215	20231116	162300	151353620	5840	5840	5840	5840	0
216	20231116	162200	151353620	5840	5840	5840	5840	0
217	20231116	162100	151353620	5840	5840	5840	5840	0
218	20231116	162000	151353620	5840	5840	5840	5840	0
219	20231116	161900	151353620	5840	5840	5840	5840	0
220	20231116	161800	151353620	5840	5840	5840	5840	0
221	20231116	161700	151353620	5840	5840	5840	5840	0
222	20231116	161600	151353620	5840	5840	5840	5840	0
223	20231116	161500	151353620	5840	5840	5840	5840	1
224	20231116	161400	151347780	5830	5830	5830	5830	0
225	20231116	161300	151347780	5830	5830	5830	5830	17
226	20231116	161200	151248670	5830	5830	5830	5830	0
227	20231116	161100	151248670	5830	5830	5830	5830	0
228	20231116	161000	151248670	5830	5830	5830	5830	0
229	20231116	160900	151248670	5830	5830	5830	5830	0
230	20231116	160800	151248670	5830	5830	5830	5830	0
231	20231116	160700	151248670	5830	5830	5830	5830	0
232	20231116	160600	151248670	5830	5830	5830	5830	0
233	20231116	160500	151248670	5830	5830	5830	5830	110
234	20231116	160400	150607370	5840	5840	5840	5840	0
235	20231116	160300	150607370	5840	5840	5840	5840	0
236	20231116	160200	150607370	5840	5840	5840	5840	0
237	20231116	160100	150607370	5840	5840	5840	5840	0
238	20231116	160000	150607370	5840	5840	5840	5840	18
239	20231116	155900	150502250	5840	5840	5840	5840	0
240	20231116	155800	150502250	5840	5840	5840	5840	0
241	20231116	155700	150502250	5840	5840	5840	5840	1
242	20231116	155600	150496410	5830	5830	5830	5830	0
243	20231116	155500	150496410	5830	5830	5830	5830	0
244	20231116	155400	150496410	5830	5830	5830	5830	199
245	20231116	155300	149336240	5840	5840	5840	5840	0
246	20231116	155200	149336240	5840	5840	5840	5840	0
247	20231116	155100	149336240	5840	5840	5840	5840	0
248	20231116	155000	149336240	5840	5840	5840	5840	0
249	20231116	154900	149336240	5840	5840	5840	5840	0
250	20231116	154800	149336240	5840	5840	5840	5840	0
251	20231116	154700	149336240	5840	5840	5840	5840	0
252	20231116	154600	149336240	5840	5840	5840	5840	11
253	20231116	154500	149272000	5830	5830	5830	5830	0
254	20231116	154400	149272000	5830	5830	5830	5830	0
255	20231116	154300	149272000	5830	5830	5830	5830	0
256	20231116	154200	149272000	5830	5830	5830	5830	1749
257	20231116	154100	139075330	5830	5830	5830	5830	0
258	20231116	154000	139075330	5830	5830	5830	5830	0
259	20231116	153900	139075330	5830	5830	5830	5830	0
260	20231116	153800	139075330	5830	5830	5830	5830	0
261	20231116	153700	139075330	5830	5830	5830	5830	2
262	20231116	153600	139063670	5820	5820	5820	5820	0
263	20231116	153500	139063670	5820	5820	5820	5820	0
264	20231116	153400	139063670	5820	5820	5820	5820	0
265	20231116	153300	139063670	5820	5820	5820	5820	0
266	20231116	153200	139063670	5820	5820	5820	5820	17
267	20231116	153100	138964730	5830	5830	5830	5830	0
268	20231116	153000	138964730	5830	5830	5830	5830	1
269	20231116	152900	138958900	5830	5830	5830	5830	0
270	20231116	152800	138958900	5830	5830	5830	5830	51
271	20231116	152700	138661570	5830	5830	5830	5830	50
272	20231116	152600	138370070	5820	5820	5820	5820	0
273	20231116	152500	138370070	5820	5820	5820	5820	0
274	20231116	152400	138370070	5820	5820	5820	5820	0
275	20231116	152300	138370070	5820	5820	5820	5820	0
276	20231116	152200	138370070	5820	5830	5830	5820	63
277	20231116	152100	138002810	5830	5830	5830	5830	0
278	20231116	152000	138002810	5830	5830	5830	5830	25
279	20231116	151900	137857060	5830	5830	5830	5830	0
280	20231116	151800	137857060	5830	5830	5830	5830	0
281	20231116	151700	137857060	5830	5830	5830	5830	0
282	20231116	151600	137857060	5830	5830	5830	5830	0
283	20231116	151500	137857060	5830	5830	5830	5830	515
284	20231116	151400	134854610	5830	5830	5830	5830	0
285	20231116	151300	134854610	5830	5830	5830	5830	0
286	20231116	151200	134854610	5830	5830	5830	5830	3
287	20231116	151100	134837120	5830	5830	5830	5830	0
288	20231116	151000	134837120	5830	5830	5830	5830	0
289	20231116	150900	134837120	5830	5830	5830	5830	0
290	20231116	150800	134837120	5830	5830	5830	5830	0
291	20231116	150700	134837120	5830	5830	5830	5830	0
292	20231116	150600	134837120	5830	5830	5830	5830	0
293	20231116	150500	134837120	5830	5830	5830	5830	0
294	20231116	150400	134837120	5830	5830	5830	5830	0
295	20231116	150300	134837120	5830	5830	5830	5830	16
296	20231116	150200	134743840	5830	5830	5830	5830	0
297	20231116	150100	134743840	5830	5830	5830	5830	0
298	20231116	150000	134743840	5830	5830	5830	5830	0
299	20231116	145900	134743840	5830	5830	5830	5830	0
300	20231116	145800	134743840	5830	5830	5830	5830	0
301	20231116	145700	134743840	5830	5830	5830	5830	0
302	20231116	145600	134743840	5830	5830	5830	5830	0
303	20231116	145500	134743840	5830	5830	5830	5830	0
304	20231116	145400	134743840	5830	5830	5830	5830	0
305	20231116	145300	134743840	5830	5830	5830	5830	0
306	20231116	145200	134743840	5830	5830	5830	5830	0
307	20231116	145100	134743840	5830	5830	5830	5830	0
308	20231116	145000	134743840	5830	5830	5830	5830	0
309	20231116	144900	134743840	5830	5830	5830	5830	0
310	20231116	144800	134743840	5830	5830	5830	5830	0
311	20231116	144700	134743840	5830	5830	5830	5830	408
312	20231116	144600	132365200	5830	5830	5830	5830	1
313	20231116	144500	132359370	5830	5830	5830	5830	0
314	20231116	144400	132359370	5830	5830	5830	5830	2034
315	20231116	144300	120501150	5830	5830	5830	5830	11
316	20231116	144200	120437020	5820	5820	5820	5820	0
317	20231116	144100	120437020	5820	5820	5820	5820	0
318	20231116	144000	120437020	5820	5820	5820	5820	0
319	20231116	143900	120437020	5820	5820	5820	5820	15
320	20231116	143800	120349720	5820	5820	5820	5820	0
321	20231116	143700	120349720	5820	5820	5820	5820	0
322	20231116	143600	120349720	5820	5820	5820	5820	2
323	20231116	143500	120338080	5820	5820	5820	5820	0
324	20231116	143400	120338080	5820	5820	5820	5820	0
325	20231116	143300	120338080	5820	5820	5820	5820	10
326	20231116	143200	120279880	5820	5820	5820	5820	0
327	20231116	143100	120279880	5820	5820	5820	5820	0
328	20231116	143000	120279880	5820	5820	5820	5820	0
329	20231116	142900	120279880	5820	5820	5820	5820	0
330	20231116	142800	120279880	5820	5820	5820	5820	0
331	20231116	142700	120279880	5820	5820	5820	5820	0
332	20231116	142600	120279880	5820	5820	5820	5820	0
333	20231116	142500	120279880	5820	5820	5820	5820	0
334	20231116	142400	120279880	5820	5820	5820	5820	0
335	20231116	142300	120279880	5820	5820	5820	5820	0
336	20231116	142200	120279880	5820	5820	5820	5820	0
337	20231116	142100	120279880	5820	5820	5820	5820	0
338	20231116	142000	120279880	5820	5820	5820	5820	0
339	20231116	141900	120279880	5820	5820	5820	5820	0
340	20231116	141800	120279880	5820	5820	5820	5820	0
341	20231116	141700	120279880	5820	5820	5820	5820	0
342	20231116	141600	120279880	5820	5820	5820	5820	26
343	20231116	141500	120128560	5820	5820	5820	5820	0
344	20231116	141400	120128560	5820	5820	5820	5820	0
345	20231116	141300	120128560	5820	5820	5820	5820	0
346	20231116	141200	120128560	5820	5820	5820	5820	0
347	20231116	141100	120128560	5820	5820	5820	5820	0
348	20231116	141000	120128560	5820	5820	5820	5820	0
349	20231116	140900	120128560	5820	5820	5820	5820	1969
350	20231116	140800	108668980	5810	5810	5810	5810	0
351	20231116	140700	108668980	5810	5810	5810	5810	0
352	20231116	140600	108668980	5810	5810	5810	5810	64
353	20231116	140500	108297140	5820	5820	5820	5820	1
354	20231116	140400	108291320	5810	5810	5810	5810	0
355	20231116	140300	108291320	5810	5810	5810	5810	0
356	20231116	140200	108291320	5810	5810	5810	5810	0
357	20231116	140100	108291320	5810	5820	5820	5810	6
358	20231116	140000	108256410	5810	5810	5810	5810	0
359	20231116	135900	108256410	5810	5810	5810	5810	0
360	20231116	135800	108256410	5810	5820	5820	5810	25
361	20231116	135700	108110980	5820	5820	5820	5820	592
362	20231116	135600	104665540	5810	5810	5810	5810	0
363	20231116	135500	104665540	5810	5810	5810	5810	0
364	20231116	135400	104665540	5810	5810	5810	5810	1131
365	20231116	135300	98094430	5800	5800	5800	5800	0
366	20231116	135200	98094430	5800	5800	5800	5800	1
367	20231116	135100	98088630	5810	5810	5810	5810	0
368	20231116	135000	98088630	5810	5810	5810	5810	0
369	20231116	134900	98088630	5810	5810	5810	5810	0
370	20231116	134800	98088630	5810	5810	5810	5810	0
371	20231116	134700	98088630	5810	5810	5810	5810	3
372	20231116	134600	98071200	5810	5810	5810	5810	0
373	20231116	134500	98071200	5810	5810	5810	5810	0
374	20231116	134400	98071200	5810	5810	5810	5810	2
375	20231116	134300	98059580	5800	5800	5800	5800	0
376	20231116	134200	98059580	5800	5800	5800	5800	1
377	20231116	134100	98053780	5810	5810	5810	5810	44
378	20231116	134000	97798140	5800	5800	5800	5800	0
379	20231116	133900	97798140	5800	5800	5800	5800	0
380	20231116	133800	97798140	5800	5800	5800	5800	53
381	20231116	133700	97490740	5810	5800	5810	5800	17
382	20231116	133600	97392130	5820	5820	5820	5820	0
383	20231116	133500	97392130	5820	5820	5820	5820	0
384	20231116	133400	97392130	5820	5820	5820	5820	0
385	20231116	133300	97392130	5820	5820	5820	5820	0
386	20231116	133200	97392130	5820	5820	5820	5820	0
387	20231116	133100	97392130	5820	5820	5820	5820	0
388	20231116	133000	97392130	5820	5820	5820	5820	0
389	20231116	132900	97392130	5820	5820	5820	5820	0
390	20231116	132800	97392130	5820	5820	5820	5820	0
391	20231116	132700	97392130	5820	5820	5820	5820	323
392	20231116	132600	95512270	5800	5800	5800	5800	0
393	20231116	132500	95512270	5800	5800	5800	5800	0
394	20231116	132400	95512270	5800	5800	5800	5800	0
395	20231116	132300	95512270	5800	5800	5800	5800	1600
396	20231116	132200	86232270	5830	5830	5830	5830	0
397	20231116	132100	86232270	5830	5830	5830	5830	0
398	20231116	132000	86232270	5830	5830	5830	5830	173
399	20231116	131900	85223680	5800	5800	5800	5800	0
400	20231116	131800	85223680	5800	5800	5800	5800	0
401	20231116	131700	85223680	5800	5800	5800	5800	0
402	20231116	131600	85223680	5800	5810	5810	5800	1128
403	20231116	131500	78674590	5820	5820	5820	5820	20
404	20231116	131400	78558190	5820	5820	5820	5820	2852
405	20231116	131300	61959550	5830	5830	5830	5830	0
406	20231116	131200	61959550	5830	5830	5830	5830	0
407	20231116	131100	61959550	5830	5830	5830	5830	5
408	20231116	131000	61930400	5830	5830	5830	5830	0
409	20231116	130900	61930400	5830	5830	5830	5830	0
410	20231116	130800	61930400	5830	5830	5830	5830	16
411	20231116	130700	61837120	5830	5830	5830	5830	0
412	20231116	130600	61837120	5830	5830	5830	5830	1985
413	20231116	130500	50264570	5830	5830	5830	5830	0
414	20231116	130400	50264570	5830	5830	5830	5830	20
415	20231116	130300	50147970	5830	5830	5830	5830	0
416	20231116	130200	50147970	5830	5830	5830	5830	0
417	20231116	130100	50147970	5830	5830	5830	5830	3
418	20231116	130000	50130480	5830	5830	5830	5830	0
419	20231116	125900	50130480	5830	5830	5830	5830	10
420	20231116	125800	50072180	5830	5830	5830	5830	23
421	20231116	125700	49938090	5830	5830	5830	5830	0
422	20231116	125600	49938090	5830	5830	5830	5830	0
423	20231116	125500	49938090	5830	5830	5830	5830	0
424	20231116	125400	49938090	5830	5830	5830	5830	0
425	20231116	125300	49938090	5830	5830	5830	5830	0
426	20231116	125200	49938090	5830	5830	5830	5830	0
427	20231116	125100	49938090	5830	5830	5830	5830	0
428	20231116	125000	49938090	5830	5830	5830	5830	100
429	20231116	124900	49355090	5830	5830	5830	5830	0
430	20231116	124800	49355090	5830	5830	5830	5830	0
431	20231116	124700	49355090	5830	5830	5830	5830	0
432	20231116	124600	49355090	5830	5830	5830	5830	100
433	20231116	124500	48772090	5830	5830	5830	5830	0
434	20231116	124400	48772090	5830	5830	5830	5830	4
435	20231116	124300	48748770	5830	5830	5830	5830	48
436	20231116	124200	48468930	5830	5830	5830	5830	19
437	20231116	124100	48358160	5830	5830	5830	5830	0
438	20231116	124000	48358160	5830	5830	5830	5830	13
439	20231116	123900	48282370	5830	5830	5830	5830	0
440	20231116	123800	48282370	5830	5830	5830	5830	110
441	20231116	123700	47641070	5830	5830	5830	5830	0
442	20231116	123600	47641070	5830	5830	5830	5830	0
443	20231116	123500	47641070	5830	5830	5830	5830	0
444	20231116	123400	47641070	5830	5830	5830	5830	0
445	20231116	123300	47641070	5830	5830	5830	5830	0
446	20231116	123200	47641070	5830	5830	5830	5830	0
447	20231116	123100	47641070	5830	5830	5830	5830	0
448	20231116	123000	47641070	5830	5830	5830	5830	9
449	20231116	122900	47588600	5830	5830	5830	5830	0
450	20231116	122800	47588600	5830	5830	5830	5830	0
451	20231116	122700	47588600	5830	5830	5830	5830	0
452	20231116	122600	47588600	5830	5830	5830	5830	2000
453	20231116	122500	35928600	5820	5820	5820	5820	0
454	20231116	122400	35928600	5820	5820	5820	5820	0
455	20231116	122300	35928600	5820	5820	5820	5820	0
456	20231116	122200	35928600	5820	5820	5820	5820	0
457	20231116	122100	35928600	5820	5820	5820	5820	0
458	20231116	122000	35928600	5820	5820	5820	5820	0
459	20231116	121900	35928600	5820	5820	5820	5820	0
460	20231116	121800	35928600	5820	5820	5820	5820	0
461	20231116	121700	35928600	5820	5820	5820	5820	0
462	20231116	121600	35928600	5820	5820	5820	5820	50
463	20231116	121500	35637600	5830	5830	5830	5830	0
464	20231116	121400	35637600	5830	5830	5830	5830	0
465	20231116	121300	35637600	5830	5830	5830	5830	0
466	20231116	121200	35637600	5830	5830	5830	5830	0
467	20231116	121100	35637600	5830	5830	5830	5830	0
468	20231116	121000	35637600	5830	5830	5830	5830	700
469	20231116	120900	31556600	5830	5830	5830	5830	0
470	20231116	120800	31556600	5830	5830	5830	5830	0
471	20231116	120700	31556600	5830	5830	5830	5830	0
472	20231116	120600	31556600	5830	5830	5830	5830	18
473	20231116	120500	31451660	5820	5820	5820	5820	0
474	20231116	120400	31451660	5820	5820	5820	5820	0
475	20231116	120300	31451660	5820	5820	5820	5820	0
476	20231116	120200	31451660	5820	5820	5820	5820	0
477	20231116	120100	31451660	5820	5820	5820	5820	1
478	20231116	120000	31445840	5830	5830	5830	5830	0
479	20231116	115900	31445840	5830	5830	5830	5830	23
480	20231116	115800	31311750	5830	5830	5830	5830	2
481	20231116	115700	31300090	5820	5820	5820	5820	0
482	20231116	115600	31300090	5820	5820	5820	5820	0
483	20231116	115500	31300090	5820	5820	5820	5820	0
484	20231116	115400	31300090	5820	5820	5820	5820	0
485	20231116	115300	31300090	5820	5820	5820	5820	0
486	20231116	115200	31300090	5820	5820	5820	5820	0
487	20231116	115100	31300090	5820	5820	5820	5820	0
488	20231116	115000	31300090	5820	5820	5820	5820	0
489	20231116	114900	31300090	5820	5830	5830	5820	2463
490	20231116	114800	16942540	5830	5830	5830	5830	0
491	20231116	114700	16942540	5830	5830	5830	5830	100
492	20231116	114600	16359540	5830	5830	5830	5830	0
493	20231116	114500	16359540	5830	5830	5830	5830	0
494	20231116	114400	16359540	5830	5830	5830	5830	0
495	20231116	114300	16359540	5830	5830	5830	5830	1
496	20231116	114200	16353710	5850	5850	5850	5850	0
497	20231116	114100	16353710	5850	5840	5850	5840	200
498	20231116	114000	15185530	5830	5830	5830	5830	0
499	20231116	113900	15185530	5830	5830	5830	5830	0
500	20231116	113800	15185530	5830	5830	5830	5830	0
501	20231116	113700	15185530	5830	5830	5830	5830	0
502	20231116	113600	15185530	5830	5830	5830	5830	0
503	20231116	113500	15185530	5830	5830	5830	5830	0
504	20231116	113400	15185530	5830	5830	5830	5830	0
505	20231116	113300	15185530	5830	5830	5830	5830	0
506	20231116	113200	15185530	5830	5830	5830	5830	0
507	20231116	113100	15185530	5830	5830	5830	5830	0
508	20231116	113000	15185530	5830	5830	5830	5830	0
509	20231116	112900	15185530	5830	5830	5830	5830	0
510	20231116	112800	15185530	5830	5830	5830	5830	13
511	20231116	112700	15109740	5830	5830	5830	5830	0
512	20231116	112600	15109740	5830	5830	5830	5830	106
513	20231116	112500	14491760	5830	5830	5830	5830	0
514	20231116	112400	14491760	5830	5830	5830	5830	1
515	20231116	112300	14485930	5840	5840	5840	5840	0
516	20231116	112200	14485930	5840	5840	5840	5840	0
517	20231116	112100	14485930	5840	5840	5840	5840	0
518	20231116	112000	14485930	5840	5840	5840	5840	2
519	20231116	111900	14474250	5840	5840	5840	5840	0
520	20231116	111800	14474250	5840	5840	5840	5840	0
521	20231116	111700	14474250	5840	5840	5840	5840	0
522	20231116	111600	14474250	5840	5840	5840	5840	0
523	20231116	111500	14474250	5840	5840	5840	5840	0
524	20231116	111400	14474250	5840	5840	5840	5840	0
525	20231116	111300	14474250	5840	5840	5840	5840	0
526	20231116	111200	14474250	5840	5840	5840	5840	0
527	20231116	111100	14474250	5840	5840	5840	5840	0
528	20231116	111000	14474250	5840	5840	5840	5840	0
529	20231116	110900	14474250	5840	5840	5840	5840	0
530	20231116	110800	14474250	5840	5840	5840	5840	0
531	20231116	110700	14474250	5840	5840	5840	5840	0
532	20231116	110600	14474250	5840	5840	5840	5840	0
533	20231116	110500	14474250	5840	5840	5840	5840	0
534	20231116	110400	14474250	5840	5840	5840	5840	47
535	20231116	110300	14199770	5840	5840	5840	5840	3
536	20231116	110200	14182250	5830	5830	5830	5830	213
537	20231116	110100	12940460	5840	5840	5840	5840	11
538	20231116	110000	12876220	5840	5840	5840	5840	0
539	20231116	105900	12876220	5840	5840	5840	5840	0
540	20231116	105800	12876220	5840	5840	5840	5840	0
541	20231116	105700	12876220	5840	5840	5840	5840	0
542	20231116	105600	12876220	5840	5840	5840	5840	0
543	20231116	105500	12876220	5840	5840	5840	5840	0
544	20231116	105400	12876220	5840	5840	5840	5840	10
545	20231116	105300	12817820	5840	5840	5840	5840	10
546	20231116	105200	12759420	5840	5840	5840	5840	0
547	20231116	105100	12759420	5840	5840	5840	5840	0
548	20231116	105000	12759420	5840	5840	5840	5840	0
549	20231116	104900	12759420	5840	5840	5840	5840	0
550	20231116	104800	12759420	5840	5840	5840	5840	0
551	20231116	104700	12759420	5840	5840	5840	5840	1
552	20231116	104600	12753580	5840	5840	5840	5840	0
553	20231116	104500	12753580	5840	5840	5840	5840	5
554	20231116	104400	12724380	5840	5840	5840	5840	0
555	20231116	104300	12724380	5840	5840	5840	5840	0
556	20231116	104200	12724380	5840	5840	5840	5840	0
557	20231116	104100	12724380	5840	5840	5840	5840	100
558	20231116	104000	12140380	5830	5830	5830	5830	0
559	20231116	103900	12140380	5830	5830	5830	5830	0
560	20231116	103800	12140380	5830	5830	5830	5830	0
561	20231116	103700	12140380	5830	5830	5830	5830	0
562	20231116	103600	12140380	5830	5850	5850	5830	74
563	20231116	103500	11708940	5850	5850	5850	5850	0
564	20231116	103400	11708940	5850	5850	5850	5850	120
565	20231116	103300	11006940	5830	5830	5830	5830	0
566	20231116	103200	11006940	5830	5850	5850	5830	430
567	20231116	103100	8499840	5850	5850	5850	5850	0
568	20231116	103000	8499840	5850	5830	5850	5830	149
569	20231116	102900	7631150	5830	5830	5830	5830	0
570	20231116	102800	7631150	5830	5840	5840	5830	24
571	20231116	102700	7491220	5850	5850	5850	5850	0
572	20231116	102600	7491220	5850	5850	5850	5850	0
573	20231116	102500	7491220	5850	5850	5850	5850	0
574	20231116	102400	7491220	5850	5850	5850	5850	0
575	20231116	102300	7491220	5850	5850	5850	5850	0
576	20231116	102200	7491220	5850	5850	5850	5850	0
577	20231116	102100	7491220	5850	5850	5850	5850	0
578	20231116	102000	7491220	5850	5850	5850	5850	1
579	20231116	101900	7485370	5850	5850	5850	5850	0
580	20231116	101800	7485370	5850	5850	5850	5850	5
581	20231116	101700	7456120	5850	5850	5850	5850	0
582	20231116	101600	7456120	5850	5850	5850	5850	0
583	20231116	101500	7456120	5850	5850	5850	5850	0
584	20231116	101400	7456120	5850	5850	5850	5850	1046
585	20231116	101300	1337020	5850	5850	5850	5850	0
586	20231116	101200	1337020	5850	5850	5850	5850	0
587	20231116	101100	1337020	5850	5850	5850	5850	0
588	20231116	101000	1337020	5850	5850	5850	5840	5
589	20231116	100900	1307780	5850	5830	5850	5830	7
590	20231116	100800	1266950	5830	5830	5830	5830	0
591	20231116	100700	1266950	5830	5830	5830	5830	0
592	20231116	100600	1266950	5830	5830	5830	5830	0
593	20231116	100500	1266950	5830	5830	5830	5830	0
594	20231116	100400	1266950	5830	5830	5830	5830	0
595	20231116	100300	1266950	5830	5830	5830	5830	0
596	20231116	100200	1266950	5830	5830	5830	5830	0
597	20231116	100100	1266950	5830	5830	5830	5830	115
598	20231116	100000	596500	5830	5850	5850	5830	102