KissMeData/013870/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	185700	70824850	4150	4150	4150	4150	624
3	20231116	185600	70824850	4150	4150	4150	4150	0
4	20231116	185500	70824850	4150	4150	4150	4150	0
5	20231116	185400	70824850	4150	4150	4150	4150	0
6	20231116	185300	70824850	4150	4150	4150	4150	0
7	20231116	185200	70824850	4150	4150	4150	4150	0
8	20231116	185100	70824850	4150	4150	4150	4150	0
9	20231116	185000	70824850	4150	4150	4150	4150	0
10	20231116	184900	70824850	4150	4150	4150	4150	0
11	20231116	184800	70824850	4150	4150	4150	4150	0
12	20231116	184700	70824850	4150	4150	4150	4150	0
13	20231116	184600	70824850	4150	4150	4150	4150	0
14	20231116	184500	70824850	4150	4150	4150	4150	0
15	20231116	184400	70824850	4150	4150	4150	4150	0
16	20231116	184300	70824850	4150	4150	4150	4150	0
17	20231116	184200	70824850	4150	4150	4150	4150	0
18	20231116	184100	70824850	4150	4150	4150	4150	0
19	20231116	184000	70824850	4150	4150	4150	4150	0
20	20231116	183900	70824850	4150	4150	4150	4150	0
21	20231116	183800	70824850	4150	4150	4150	4150	0
22	20231116	183700	70824850	4150	4150	4150	4150	0
23	20231116	183600	70824850	4150	4150	4150	4150	0
24	20231116	183500	70824850	4150	4150	4150	4150	0
25	20231116	183400	70824850	4150	4150	4150	4150	0
26	20231116	183300	70824850	4150	4150	4150	4150	0
27	20231116	183200	70824850	4150	4150	4150	4150	0
28	20231116	183100	70824850	4150	4150	4150	4150	0
29	20231116	183000	70824850	4150	4150	4150	4150	0
30	20231116	182900	70824850	4150	4150	4150	4150	0
31	20231116	182800	70824850	4150	4150	4150	4150	0
32	20231116	182700	70824850	4150	4150	4150	4150	624
33	20231116	182600	70824850	4150	4150	4150	4150	0
34	20231116	182500	70824850	4150	4150	4150	4150	0
35	20231116	182400	70824850	4150	4150	4150	4150	0
36	20231116	182300	70824850	4150	4150	4150	4150	0
37	20231116	182200	70824850	4150	4150	4150	4150	0
38	20231116	182100	70824850	4150	4150	4150	4150	0
39	20231116	182000	70824850	4150	4150	4150	4150	0
40	20231116	181900	70824850	4150	4150	4150	4150	0
41	20231116	181800	70824850	4150	4150	4150	4150	0
42	20231116	181700	70824850	4150	4150	4150	4150	0
43	20231116	181600	70824850	4150	4150	4150	4150	0
44	20231116	181500	70824850	4150	4150	4150	4150	0
45	20231116	181400	70824850	4150	4150	4150	4150	0
46	20231116	181300	70824850	4150	4150	4150	4150	0
47	20231116	181200	70824850	4150	4150	4150	4150	0
48	20231116	181100	70824850	4150	4150	4150	4150	0
49	20231116	181000	70824850	4150	4150	4150	4150	0
50	20231116	180900	70824850	4150	4150	4150	4150	0
51	20231116	180800	70824850	4150	4150	4150	4150	0
52	20231116	180700	70824850	4150	4150	4150	4150	0
53	20231116	180600	70824850	4150	4150	4150	4150	0
54	20231116	180500	70824850	4150	4150	4150	4150	0
55	20231116	180400	70824850	4150	4150	4150	4150	0
56	20231116	180300	70824850	4150	4150	4150	4150	0
57	20231116	180200	70824850	4150	4150	4150	4150	0
58	20231116	180100	70824850	4150	4150	4150	4150	0
59	20231116	180000	70824850	4150	4150	4150	4150	0
60	20231116	175900	70824850	4150	4150	4150	4150	0
61	20231116	175800	70824850	4150	4150	4150	4150	0
62	20231116	175700	70824850	4150	4150	4150	4150	624
63	20231116	175600	70824850	4150	4150	4150	4150	0
64	20231116	175500	70824850	4150	4150	4150	4150	0
65	20231116	175400	70824850	4150	4150	4150	4150	0
66	20231116	175300	70824850	4150	4150	4150	4150	0
67	20231116	175200	70824850	4150	4150	4150	4150	0
68	20231116	175100	70824850	4150	4150	4150	4150	0
69	20231116	175000	70824850	4150	4150	4150	4150	0
70	20231116	174900	70824850	4150	4150	4150	4150	0
71	20231116	174800	70824850	4150	4150	4150	4150	0
72	20231116	174700	70824850	4150	4150	4150	4150	0
73	20231116	174600	70824850	4150	4150	4150	4150	0
74	20231116	174500	70824850	4150	4150	4150	4150	0
75	20231116	174400	70824850	4150	4150	4150	4150	0
76	20231116	174300	70824850	4150	4150	4150	4150	0
77	20231116	174200	70824850	4150	4150	4150	4150	0
78	20231116	174100	70824850	4150	4150	4150	4150	0
79	20231116	174000	70824850	4150	4150	4150	4150	0
80	20231116	173900	70824850	4150	4150	4150	4150	0
81	20231116	173800	70824850	4150	4150	4150	4150	0
82	20231116	173700	70824850	4150	4150	4150	4150	0
83	20231116	173600	70824850	4150	4150	4150	4150	0
84	20231116	173500	70824850	4150	4150	4150	4150	0
85	20231116	173400	70824850	4150	4150	4150	4150	0
86	20231116	173300	70824850	4150	4150	4150	4150	0
87	20231116	173200	70824850	4150	4150	4150	4150	0
88	20231116	173100	70824850	4150	4150	4150	4150	0
89	20231116	173000	70824850	4150	4150	4150	4150	0
90	20231116	172900	70824850	4150	4150	4150	4150	0
91	20231116	172800	70824850	4150	4150	4150	4150	0
92	20231116	172700	70824850	4150	4150	4150	4150	624
93	20231116	172600	70824850	4150	4150	4150	4150	0
94	20231116	172500	70824850	4150	4150	4150	4150	0
95	20231116	172400	70824850	4150	4150	4150	4150	0
96	20231116	172300	70824850	4150	4150	4150	4150	0
97	20231116	172200	70824850	4150	4150	4150	4150	0
98	20231116	172100	70824850	4150	4150	4150	4150	0
99	20231116	172000	70824850	4150	4150	4150	4150	0
100	20231116	171900	70824850	4150	4150	4150	4150	0
101	20231116	171800	70824850	4150	4150	4150	4150	0
102	20231116	171700	70824850	4150	4150	4150	4150	0
103	20231116	171600	70824850	4150	4150	4150	4150	0
104	20231116	171500	70824850	4150	4150	4150	4150	0
105	20231116	171400	70824850	4150	4150	4150	4150	0
106	20231116	171300	70824850	4150	4150	4150	4150	0
107	20231116	171200	70824850	4150	4150	4150	4150	0
108	20231116	171100	70824850	4150	4150	4150	4150	0
109	20231116	171000	70824850	4150	4150	4150	4150	0
110	20231116	170900	70824850	4150	4150	4150	4150	0
111	20231116	170800	70824850	4150	4150	4150	4150	0
112	20231116	170700	70824850	4150	4150	4150	4150	0
113	20231116	170600	70824850	4150	4150	4150	4150	0
114	20231116	170500	70824850	4150	4150	4150	4150	0
115	20231116	170400	70824850	4150	4150	4150	4150	0
116	20231116	170300	70824850	4150	4150	4150	4150	0
117	20231116	170200	70824850	4150	4150	4150	4150	0
118	20231116	170100	70824850	4150	4150	4150	4150	0
119	20231116	170000	70824850	4150	4150	4150	4150	0
120	20231116	165900	70824850	4150	4150	4150	4150	0
121	20231116	165800	70824850	4150	4150	4150	4150	0
122	20231116	165700	70824850	4150	4150	4150	4150	624
123	20231116	165600	70824850	4150	4150	4150	4150	0
124	20231116	165500	70824850	4150	4150	4150	4150	0
125	20231116	165400	70824850	4150	4150	4150	4150	0
126	20231116	165300	70824850	4150	4150	4150	4150	0
127	20231116	165200	70824850	4150	4150	4150	4150	0
128	20231116	165100	70824850	4150	4150	4150	4150	0
129	20231116	165000	70824850	4150	4150	4150	4150	0
130	20231116	164900	70824850	4150	4150	4150	4150	0
131	20231116	164800	70824850	4150	4150	4150	4150	0
132	20231116	164700	70824850	4150	4150	4150	4150	0
133	20231116	164600	70824850	4150	4150	4150	4150	0
134	20231116	164500	70824850	4150	4150	4150	4150	0
135	20231116	164400	70824850	4150	4150	4150	4150	0
136	20231116	164300	70824850	4150	4150	4150	4150	0
137	20231116	164200	70824850	4150	4150	4150	4150	0
138	20231116	164100	70824850	4150	4150	4150	4150	0
139	20231116	164000	70824850	4150	4150	4150	4150	0
140	20231116	163900	70824850	4150	4150	4150	4150	0
141	20231116	163800	70824850	4150	4150	4150	4150	0
142	20231116	163700	70824850	4150	4150	4150	4150	0
143	20231116	163600	70824850	4150	4150	4150	4150	0
144	20231116	163500	70824850	4150	4150	4150	4150	0
145	20231116	163400	70824850	4150	4150	4150	4150	0
146	20231116	163300	70824850	4150	4150	4150	4150	0
147	20231116	163200	70824850	4150	4150	4150	4150	0
148	20231116	163100	70824850	4150	4150	4150	4150	0
149	20231116	163000	70824850	4150	4150	4150	4150	624
150	20231116	162900	68235250	4140	4140	4140	4140	0
151	20231116	162800	68235250	4140	4140	4140	4140	0
152	20231116	162700	68235250	4140	4140	4140	4140	0
153	20231116	162600	68235250	4140	4140	4140	4140	0
154	20231116	162500	68235250	4140	4140	4140	4140	0
155	20231116	162400	68235250	4140	4140	4140	4140	0
156	20231116	162300	68235250	4140	4140	4140	4140	0
157	20231116	162200	68235250	4140	4140	4140	4140	0
158	20231116	162100	68235250	4140	4140	4140	4140	0
159	20231116	162000	68235250	4140	4140	4140	4140	0
160	20231116	161900	68235250	4140	4140	4140	4140	0
161	20231116	161800	68235250	4140	4140	4140	4140	25
162	20231116	161700	68131750	4140	4140	4140	4140	0
163	20231116	161600	68131750	4140	4135	4140	4135	52
164	20231116	161500	67916725	4135	4135	4135	4135	123
165	20231116	161400	67408120	4135	4135	4135	4135	29
166	20231116	161300	67288205	4135	4135	4135	4135	151
167	20231116	161200	66663820	4125	4125	4125	4125	0
168	20231116	161100	66663820	4125	4125	4125	4125	4
169	20231116	161000	66647320	4120	4120	4120	4120	0
170	20231116	160900	66647320	4120	4125	4125	4120	1023
171	20231116	160800	62427495	4130	4125	4130	4125	202
172	20231116	160700	61593745	4130	4135	4135	4130	1278
173	20231116	160600	56312610	4140	4140	4140	4140	0
174	20231116	160500	56312610	4140	4140	4140	4140	0
175	20231116	160400	56312610	4140	4140	4140	4140	51
176	20231116	160300	56101470	4135	4135	4135	4135	100
177	20231116	160200	55687970	4135	4135	4135	4135	101
178	20231116	160100	55270335	4150	4150	4150	4150	0
179	20231116	160000	55270335	4150	4150	4150	4150	0
180	20231116	155900	55270335	4150	4150	4150	4150	1
181	20231116	155800	55266185	4135	4130	4135	4130	95
182	20231116	155700	54873615	4130	4130	4130	4130	51
183	20231116	155600	54662985	4135	4130	4135	4130	51
184	20231116	155500	54452350	4130	4130	4130	4130	76
185	20231116	155400	54138470	4135	4130	4135	4130	102
186	20231116	155300	53717205	4135	4130	4135	4130	51
187	20231116	155200	53506570	4135	4135	4135	4135	24
188	20231116	155100	53407330	4140	4140	4140	4140	1
189	20231116	155000	53403190	4135	4130	4135	4130	71
190	20231116	154900	53109855	4135	4130	4135	4130	70
191	20231116	154800	52820660	4135	4130	4135	4130	53
192	20231116	154700	52601680	4135	4135	4135	4135	102
193	20231116	154600	52179910	4135	4135	4135	4135	0
194	20231116	154500	52179910	4135	4140	4140	4135	66
195	20231116	154400	51906920	4135	4135	4135	4135	0
196	20231116	154300	51906920	4135	4135	4135	4135	0
197	20231116	154200	51906920	4135	4135	4135	4135	64
198	20231116	154100	51642280	4135	4135	4135	4135	51
199	20231116	154000	51431395	4135	4135	4135	4135	102
200	20231116	153900	51009625	4140	4140	4140	4140	37
201	20231116	153800	50856445	4140	4140	4140	4140	50
202	20231116	153700	50649445	4145	4145	4145	4145	0
203	20231116	153600	50649445	4145	4145	4145	4145	51
204	20231116	153500	50438050	4145	4145	4145	4145	96
205	20231116	153400	50040130	4145	4145	4150	4145	60
206	20231116	153300	49791405	4145	4145	4145	4145	51
207	20231116	153200	49580010	4145	4145	4145	4145	55
208	20231116	153100	49352035	4155	4155	4155	4155	143
209	20231116	153000	48757870	4160	4160	4160	4160	2
210	20231116	152900	48749550	4160	4160	4160	4160	2
211	20231116	152800	48741230	4150	4150	4150	4150	95
212	20231116	152700	48346980	4150	4150	4150	4150	8
213	20231116	152600	48313780	4150	4150	4150	4145	199
214	20231116	152500	47488425	4145	4145	4145	4145	0
215	20231116	152400	47488425	4145	4155	4160	4145	101
216	20231116	152300	47068535	4145	4145	4145	4145	51
217	20231116	152200	46857140	4150	4150	4150	4150	80
218	20231116	152100	46525140	4155	4155	4155	4155	80
219	20231116	152000	46192740	4165	4165	4165	4165	0
220	20231116	151900	46192740	4165	4165	4165	4165	51
221	20231116	151800	45980325	4165	4165	4165	4165	51
222	20231116	151700	45767910	4155	4155	4155	4155	49
223	20231116	151600	45564315	4170	4155	4170	4155	54
224	20231116	151500	45339420	4165	4165	4165	4165	51
225	20231116	151400	45127005	4165	4165	4165	4165	0
226	20231116	151300	45127005	4165	4155	4165	4155	93
227	20231116	151200	44740080	4170	4170	4170	4170	283
228	20231116	151100	43559970	4170	4170	4170	4170	50
229	20231116	151000	43351470	4170	4170	4170	4170	51
230	20231116	150900	43138800	4170	4170	4170	4170	51
231	20231116	150800	42926130	4170	4170	4170	4170	50
232	20231116	150700	42717630	4170	4170	4170	4170	51
233	20231116	150600	42504960	4170	4170	4170	4170	51
234	20231116	150500	42292290	4175	4175	4175	4175	0
235	20231116	150400	42292290	4175	4175	4175	4175	39
236	20231116	150300	42129465	4175	4175	4175	4175	0
237	20231116	150200	42129465	4175	4175	4175	4175	0
238	20231116	150100	42129465	4175	4175	4175	4175	0
239	20231116	150000	42129465	4175	4175	4175	4175	0
240	20231116	145900	42129465	4175	4175	4175	4175	0
241	20231116	145800	42129465	4175	4175	4175	4175	0
242	20231116	145700	42129465	4175	4175	4175	4175	0
243	20231116	145600	42129465	4175	4175	4175	4175	0
244	20231116	145500	42129465	4175	4175	4175	4175	0
245	20231116	145400	42129465	4175	4175	4175	4175	0
246	20231116	145300	42129465	4175	4175	4175	4175	0
247	20231116	145200	42129465	4175	4175	4175	4175	0
248	20231116	145100	42129465	4175	4175	4175	4175	0
249	20231116	145000	42129465	4175	4175	4175	4175	0
250	20231116	144900	42129465	4175	4175	4175	4175	0
251	20231116	144800	42129465	4175	4175	4175	4175	0
252	20231116	144700	42129465	4175	4175	4175	4175	0
253	20231116	144600	42129465	4175	4175	4175	4175	55
254	20231116	144500	41899840	4175	4175	4175	4175	0
255	20231116	144400	41899840	4175	4175	4175	4175	0
256	20231116	144300	41899840	4175	4175	4175	4175	0
257	20231116	144200	41899840	4175	4175	4175	4175	60
258	20231116	144100	41649340	4175	4175	4175	4175	0
259	20231116	144000	41649340	4175	4175	4175	4175	0
260	20231116	143900	41649340	4175	4175	4175	4175	0
261	20231116	143800	41649340	4175	4175	4175	4175	0
262	20231116	143700	41649340	4175	4175	4175	4175	81
263	20231116	143600	41311165	4185	4185	4185	4185	0
264	20231116	143500	41311165	4185	4185	4185	4185	0
265	20231116	143400	41311165	4185	4185	4185	4185	0
266	20231116	143300	41311165	4185	4185	4185	4185	0
267	20231116	143200	41311165	4185	4185	4185	4185	0
268	20231116	143100	41311165	4185	4185	4185	4185	0
269	20231116	143000	41311165	4185	4185	4185	4185	0
270	20231116	142900	41311165	4185	4185	4185	4185	0
271	20231116	142800	41311165	4185	4185	4185	4185	0
272	20231116	142700	41311165	4185	4185	4185	4185	0
273	20231116	142600	41311165	4185	4185	4185	4185	0
274	20231116	142500	41311165	4185	4185	4185	4185	0
275	20231116	142400	41311165	4185	4185	4185	4185	0
276	20231116	142300	41311165	4185	4185	4185	4185	10
277	20231116	142200	41269315	4185	4185	4185	4185	79
278	20231116	142100	40938700	4185	4185	4185	4185	0
279	20231116	142000	40938700	4185	4185	4185	4185	1
280	20231116	141900	40934515	4170	4170	4170	4170	0
281	20231116	141800	40934515	4170	4180	4180	4170	130
282	20231116	141700	40391245	4180	4180	4180	4180	133
283	20231116	141600	39835305	4180	4180	4180	4180	0
284	20231116	141500	39835305	4180	4180	4180	4180	0
285	20231116	141400	39835305	4180	4180	4180	4180	0
286	20231116	141300	39835305	4180	4180	4180	4180	0
287	20231116	141200	39835305	4180	4180	4180	4180	266
288	20231116	141100	38723425	4180	4180	4180	4180	0
289	20231116	141000	38723425	4180	4180	4180	4180	14
290	20231116	140900	38664905	4180	4180	4180	4180	0
291	20231116	140800	38664905	4180	4180	4180	4180	0
292	20231116	140700	38664905	4180	4180	4180	4180	0
293	20231116	140600	38664905	4180	4180	4180	4180	0
294	20231116	140500	38664905	4180	4180	4180	4180	0
295	20231116	140400	38664905	4180	4180	4180	4180	0
296	20231116	140300	38664905	4180	4180	4180	4180	2
297	20231116	140200	38656545	4180	4180	4180	4180	0
298	20231116	140100	38656545	4180	4180	4180	4180	0
299	20231116	140000	38656545	4180	4180	4180	4180	0
300	20231116	135900	38656545	4180	4180	4180	4180	1
301	20231116	135800	38652365	4170	4170	4170	4170	0
302	20231116	135700	38652365	4170	4170	4170	4170	0
303	20231116	135600	38652365	4170	4170	4170	4170	0
304	20231116	135500	38652365	4170	4170	4170	4170	0
305	20231116	135400	38652365	4170	4170	4170	4170	15
306	20231116	135300	38589815	4170	4170	4170	4170	0
307	20231116	135200	38589815	4170	4170	4170	4170	0
308	20231116	135100	38589815	4170	4170	4170	4170	0
309	20231116	135000	38589815	4170	4170	4170	4170	0
310	20231116	134900	38589815	4170	4170	4170	4170	0
311	20231116	134800	38589815	4170	4170	4170	4170	0
312	20231116	134700	38589815	4170	4170	4170	4170	82
313	20231116	134600	38247875	4180	4180	4180	4180	0
314	20231116	134500	38247875	4180	4180	4180	4180	0
315	20231116	134400	38247875	4180	4180	4180	4180	1
316	20231116	134300	38243695	4170	4170	4170	4170	0
317	20231116	134200	38243695	4170	4170	4170	4170	0
318	20231116	134100	38243695	4170	4170	4170	4170	274
319	20231116	134000	37101115	4180	4175	4180	4175	79
320	20231116	133900	36771220	4170	4170	4170	4170	0
321	20231116	133800	36771220	4170	4170	4170	4170	0
322	20231116	133700	36771220	4170	4170	4170	4170	0
323	20231116	133600	36771220	4170	4170	4170	4170	0
324	20231116	133500	36771220	4170	4170	4170	4170	0
325	20231116	133400	36771220	4170	4170	4170	4170	0
326	20231116	133300	36771220	4170	4170	4170	4170	117
327	20231116	133200	36283330	4165	4165	4165	4165	0
328	20231116	133100	36283330	4165	4160	4165	4160	26
329	20231116	133000	36175090	4155	4155	4155	4155	0
330	20231116	132900	36175090	4155	4155	4155	4155	0
331	20231116	132800	36175090	4155	4155	4155	4155	0
332	20231116	132700	36175090	4155	4155	4155	4155	0
333	20231116	132600	36175090	4155	4155	4155	4155	7
334	20231116	132500	36146005	4150	4150	4150	4150	0
335	20231116	132400	36146005	4150	4150	4150	4150	0
336	20231116	132300	36146005	4150	4150	4150	4150	0
337	20231116	132200	36146005	4150	4150	4150	4150	0
338	20231116	132100	36146005	4150	4150	4150	4150	562
339	20231116	132000	33813705	4150	4150	4150	4150	1
340	20231116	131900	33809555	4145	4145	4145	4145	0
341	20231116	131800	33809555	4145	4145	4145	4145	30
342	20231116	131700	33685205	4140	4140	4140	4140	0
343	20231116	131600	33685205	4140	4140	4140	4140	0
344	20231116	131500	33685205	4140	4140	4140	4140	0
345	20231116	131400	33685205	4140	4140	4140	4140	0
346	20231116	131300	33685205	4140	4145	4145	4140	248
347	20231116	131200	32657495	4150	4150	4150	4150	0
348	20231116	131100	32657495	4150	4150	4150	4150	0
349	20231116	131000	32657495	4150	4150	4150	4150	0
350	20231116	130900	32657495	4150	4150	4150	4150	0
351	20231116	130800	32657495	4150	4150	4150	4150	0
352	20231116	130700	32657495	4150	4150	4150	4150	0
353	20231116	130600	32657495	4150	4150	4150	4150	0
354	20231116	130500	32657495	4150	4150	4150	4150	0
355	20231116	130400	32657495	4150	4150	4150	4150	0
356	20231116	130300	32657495	4150	4150	4150	4150	0
357	20231116	130200	32657495	4150	4150	4150	4150	0
358	20231116	130100	32657495	4150	4150	4150	4150	0
359	20231116	130000	32657495	4150	4150	4150	4150	0
360	20231116	125900	32657495	4150	4150	4150	4150	0
361	20231116	125800	32657495	4150	4150	4150	4150	80
362	20231116	125700	32325495	4145	4145	4145	4145	0
363	20231116	125600	32325495	4145	4145	4145	4145	290
364	20231116	125500	31123445	4150	4150	4150	4150	0
365	20231116	125400	31123445	4150	4150	4150	4150	0
366	20231116	125300	31123445	4150	4150	4150	4150	0
367	20231116	125200	31123445	4150	4150	4150	4150	0
368	20231116	125100	31123445	4150	4150	4150	4150	0
369	20231116	125000	31123445	4150	4150	4150	4150	0
370	20231116	124900	31123445	4150	4150	4150	4150	0
371	20231116	124800	31123445	4150	4150	4150	4150	0
372	20231116	124700	31123445	4150	4150	4150	4150	0
373	20231116	124600	31123445	4150	4150	4150	4150	0
374	20231116	124500	31123445	4150	4150	4150	4150	0
375	20231116	124400	31123445	4150	4150	4150	4150	0
376	20231116	124300	31123445	4150	4150	4150	4150	0
377	20231116	124200	31123445	4150	4150	4150	4150	0
378	20231116	124100	31123445	4150	4150	4150	4150	1
379	20231116	124000	31119295	4150	4150	4150	4150	0
380	20231116	123900	31119295	4150	4150	4150	4150	0
381	20231116	123800	31119295	4150	4150	4150	4150	3
382	20231116	123700	31106845	4150	4150	4150	4150	67
383	20231116	123600	30828795	4150	4150	4150	4150	37
384	20231116	123500	30675245	4150	4150	4150	4150	0
385	20231116	123400	30675245	4150	4145	4150	4145	1552
386	20231116	123300	24242200	4140	4140	4140	4140	10
387	20231116	123200	24200800	4145	4145	4145	4145	0
388	20231116	123100	24200800	4145	4145	4145	4145	0
389	20231116	123000	24200800	4145	4145	4145	4145	0
390	20231116	122900	24200800	4145	4145	4145	4145	0
391	20231116	122800	24200800	4145	4145	4145	4145	48
392	20231116	122700	24001840	4140	4140	4140	4140	0
393	20231116	122600	24001840	4140	4140	4140	4140	0
394	20231116	122500	24001840	4140	4140	4140	4140	0
395	20231116	122400	24001840	4140	4140	4140	4140	0
396	20231116	122300	24001840	4140	4140	4140	4140	0
397	20231116	122200	24001840	4140	4140	4140	4140	0
398	20231116	122100	24001840	4140	4140	4140	4140	0
399	20231116	122000	24001840	4140	4140	4140	4140	95
400	20231116	121900	23608540	4145	4145	4145	4145	0
401	20231116	121800	23608540	4145	4145	4145	4145	0
402	20231116	121700	23608540	4145	4145	4145	4145	40
403	20231116	121600	23442740	4145	4145	4145	4145	80
404	20231116	121500	23111140	4145	4145	4145	4145	0
405	20231116	121400	23111140	4145	4145	4145	4145	0
406	20231116	121300	23111140	4145	4145	4145	4145	40
407	20231116	121200	22945340	4145	4145	4145	4145	0
408	20231116	121100	22945340	4145	4145	4145	4145	0
409	20231116	121000	22945340	4145	4135	4145	4135	150
410	20231116	120900	22323970	4145	4145	4145	4145	0
411	20231116	120800	22323970	4145	4145	4145	4145	224
412	20231116	120700	21395490	4140	4140	4140	4140	0
413	20231116	120600	21395490	4140	4140	4140	4140	0
414	20231116	120500	21395490	4140	4140	4140	4140	30
415	20231116	120400	21271290	4135	4135	4135	4135	0
416	20231116	120300	21271290	4135	4135	4135	4135	0
417	20231116	120200	21271290	4135	4135	4135	4135	0
418	20231116	120100	21271290	4135	4135	4135	4135	0
419	20231116	120000	21271290	4135	4135	4135	4135	0
420	20231116	115900	21271290	4135	4135	4135	4135	0
421	20231116	115800	21271290	4135	4135	4135	4135	90
422	20231116	115700	20899140	4130	4130	4130	4130	0
423	20231116	115600	20899140	4130	4130	4130	4130	300
424	20231116	115500	19660140	4135	4135	4135	4135	3
425	20231116	115400	19647735	4135	4135	4135	4135	0
426	20231116	115300	19647735	4135	4135	4135	4135	24
427	20231116	115200	19548495	4135	4135	4135	4135	5
428	20231116	115100	19527820	4135	4135	4135	4135	0
429	20231116	115000	19527820	4135	4135	4135	4135	0
430	20231116	114900	19527820	4135	4135	4135	4135	100
431	20231116	114800	19114320	4140	4140	4140	4140	0
432	20231116	114700	19114320	4140	4140	4140	4140	0
433	20231116	114600	19114320	4140	4140	4140	4140	0
434	20231116	114500	19114320	4140	4140	4140	4140	0
435	20231116	114400	19114320	4140	4140	4140	4140	0
436	20231116	114300	19114320	4140	4140	4140	4140	0
437	20231116	114200	19114320	4140	4140	4140	4140	0
438	20231116	114100	19114320	4140	4140	4140	4140	0
439	20231116	114000	19114320	4140	4130	4140	4130	436
440	20231116	113900	17313630	4130	4130	4130	4130	0
441	20231116	113800	17313630	4130	4130	4130	4130	332
442	20231116	113700	15942470	4125	4125	4125	4125	0
443	20231116	113600	15942470	4125	4125	4125	4125	1
444	20231116	113500	15938345	4130	4130	4130	4130	0
445	20231116	113400	15938345	4130	4130	4130	4130	80
446	20231116	113300	15607945	4130	4130	4130	4130	43
447	20231116	113200	15430355	4130	4130	4130	4130	0
448	20231116	113100	15430355	4130	4130	4130	4130	39
449	20231116	113000	15269285	4130	4130	4130	4130	0
450	20231116	112900	15269285	4130	4130	4130	4130	0
451	20231116	112800	15269285	4130	4130	4130	4130	0
452	20231116	112700	15269285	4130	4130	4130	4130	0
453	20231116	112600	15269285	4130	4130	4130	4130	71
454	20231116	112500	14976055	4130	4130	4130	4130	0
455	20231116	112400	14976055	4130	4130	4130	4130	0
456	20231116	112300	14976055	4130	4130	4130	4130	0
457	20231116	112200	14976055	4130	4130	4130	4130	0
458	20231116	112100	14976055	4130	4130	4130	4130	0
459	20231116	112000	14976055	4130	4130	4130	4130	0
460	20231116	111900	14976055	4130	4130	4130	4130	52
461	20231116	111800	14761295	4130	4130	4130	4130	0
462	20231116	111700	14761295	4130	4130	4130	4130	10
463	20231116	111600	14719995	4130	4130	4130	4130	0
464	20231116	111500	14719995	4130	4130	4130	4130	0
465	20231116	111400	14719995	4130	4130	4130	4130	14
466	20231116	111300	14662175	4150	4150	4150	4150	0
467	20231116	111200	14662175	4150	4150	4150	4150	0
468	20231116	111100	14662175	4150	4150	4150	4150	0
469	20231116	111000	14662175	4150	4150	4150	4150	0
470	20231116	110900	14662175	4150	4150	4150	4150	0
471	20231116	110800	14662175	4150	4150	4150	4150	0
472	20231116	110700	14662175	4150	4150	4150	4150	0
473	20231116	110600	14662175	4150	4150	4150	4150	0
474	20231116	110500	14662175	4150	4150	4150	4150	0
475	20231116	110400	14662175	4150	4150	4150	4150	0
476	20231116	110300	14662175	4150	4150	4150	4150	0
477	20231116	110200	14662175	4150	4150	4150	4150	0
478	20231116	110100	14662175	4150	4150	4150	4150	0
479	20231116	110000	14662175	4150	4150	4150	4150	0
480	20231116	105900	14662175	4150	4150	4150	4150	0
481	20231116	105800	14662175	4150	4150	4150	4150	0
482	20231116	105700	14662175	4150	4150	4150	4150	24
483	20231116	105600	14562575	4150	4150	4150	4150	0
484	20231116	105500	14562575	4150	4150	4150	4150	0
485	20231116	105400	14562575	4150	4150	4150	4150	0
486	20231116	105300	14562575	4150	4150	4150	4150	0
487	20231116	105200	14562575	4150	4150	4150	4150	80
488	20231116	105100	14230575	4150	4150	4150	4150	0
489	20231116	105000	14230575	4150	4150	4150	4150	0
490	20231116	104900	14230575	4150	4150	4150	4150	1
491	20231116	104800	14226425	4145	4145	4145	4145	0
492	20231116	104700	14226425	4145	4145	4145	4145	7
493	20231116	104600	14197410	4145	4145	4145	4145	0
494	20231116	104500	14197410	4145	4145	4145	4145	500
495	20231116	104400	12124910	4145	4145	4145	4145	0
496	20231116	104300	12124910	4145	4145	4145	4145	20
497	20231116	104200	12042010	4145	4145	4145	4145	300
498	20231116	104100	10798510	4150	4150	4150	4150	0
499	20231116	104000	10798510	4150	4150	4150	4150	2
500	20231116	103900	10790210	4150	4150	4150	4150	0
501	20231116	103800	10790210	4150	4150	4150	4150	4
502	20231116	103700	10773610	4150	4150	4150	4150	0
503	20231116	103600	10773610	4150	4150	4150	4150	103
504	20231116	103500	10346160	4150	4150	4150	4150	3
505	20231116	103400	10333710	4150	4150	4150	4150	3
506	20231116	103300	10321260	4150	4150	4150	4150	211
507	20231116	103200	9445610	4145	4145	4145	4145	0
508	20231116	103100	9445610	4145	4145	4145	4145	100
509	20231116	103000	9031110	4140	4140	4140	4140	0
510	20231116	102900	9031110	4140	4140	4140	4140	47
511	20231116	102800	8836530	4135	4135	4135	4135	228
512	20231116	102700	7893750	4135	4135	4135	4135	1005
513	20231116	102600	3738075	4135	4135	4135	4135	0
514	20231116	102500	3738075	4135	4135	4135	4135	0
515	20231116	102400	3738075	4135	4135	4135	4135	2
516	20231116	102300	3729805	4135	4135	4135	4135	0
517	20231116	102200	3729805	4135	4135	4135	4135	0
518	20231116	102100	3729805	4135	4135	4135	4135	0
519	20231116	102000	3729805	4135	4135	4135	4135	0
520	20231116	101900	3729805	4135	4135	4135	4135	0
521	20231116	101800	3729805	4135	4135	4135	4135	0
522	20231116	101700	3729805	4135	4135	4135	4135	0
523	20231116	101600	3729805	4135	4135	4135	4135	0
524	20231116	101500	3729805	4135	4135	4135	4135	0
525	20231116	101400	3729805	4135	4135	4135	4135	5
526	20231116	101300	3709130	4135	4135	4135	4135	0
527	20231116	101200	3709130	4135	4135	4135	4135	0
528	20231116	101100	3709130	4135	4135	4135	4135	15
529	20231116	101000	3647105	4120	4120	4120	4120	0
530	20231116	100900	3647105	4120	4135	4135	4120	394
531	20231116	100800	2022170	4135	4135	4135	4135	92
532	20231116	100700	1641750	4125	4125	4125	4125	0
533	20231116	100600	1641750	4125	4125	4125	4125	0
534	20231116	100500	1641750	4125	4125	4125	4125	0
535	20231116	100400	1641750	4125	4125	4125	4125	200
536	20231116	100300	816750	4125	4125	4125	4125	0
537	20231116	100200	816750	4125	4125	4125	4125	0
538	20231116	100100	816750	4125	4125	4125	4125	100
539	20231116	100000	404250	4125	4125	4125	4125	98