KissMeData/020120/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	190300	238072695	4470	4470	4470	4470	1569
3	20231116	190200	238072695	4470	4470	4470	4470	0
4	20231116	190100	238072695	4470	4470	4470	4470	0
5	20231116	190000	238072695	4470	4470	4470	4470	0
6	20231116	185900	238072695	4470	4470	4470	4470	0
7	20231116	185800	238072695	4470	4470	4470	4470	0
8	20231116	185700	238072695	4470	4470	4470	4470	0
9	20231116	185600	238072695	4470	4470	4470	4470	0
10	20231116	185500	238072695	4470	4470	4470	4470	0
11	20231116	185400	238072695	4470	4470	4470	4470	0
12	20231116	185300	238072695	4470	4470	4470	4470	0
13	20231116	185200	238072695	4470	4470	4470	4470	0
14	20231116	185100	238072695	4470	4470	4470	4470	0
15	20231116	185000	238072695	4470	4470	4470	4470	0
16	20231116	184900	238072695	4470	4470	4470	4470	0
17	20231116	184800	238072695	4470	4470	4470	4470	0
18	20231116	184700	238072695	4470	4470	4470	4470	0
19	20231116	184600	238072695	4470	4470	4470	4470	0
20	20231116	184500	238072695	4470	4470	4470	4470	0
21	20231116	184400	238072695	4470	4470	4470	4470	0
22	20231116	184300	238072695	4470	4470	4470	4470	0
23	20231116	184200	238072695	4470	4470	4470	4470	0
24	20231116	184100	238072695	4470	4470	4470	4470	0
25	20231116	184000	238072695	4470	4470	4470	4470	0
26	20231116	183900	238072695	4470	4470	4470	4470	0
27	20231116	183800	238072695	4470	4470	4470	4470	0
28	20231116	183700	238072695	4470	4470	4470	4470	0
29	20231116	183600	238072695	4470	4470	4470	4470	0
30	20231116	183500	238072695	4470	4470	4470	4470	0
31	20231116	183400	238072695	4470	4470	4470	4470	0
32	20231116	183300	238072695	4470	4470	4470	4470	1569
33	20231116	183200	238072695	4470	4470	4470	4470	0
34	20231116	183100	238072695	4470	4470	4470	4470	0
35	20231116	183000	238072695	4470	4470	4470	4470	0
36	20231116	182900	238072695	4470	4470	4470	4470	0
37	20231116	182800	238072695	4470	4470	4470	4470	0
38	20231116	182700	238072695	4470	4470	4470	4470	0
39	20231116	182600	238072695	4470	4470	4470	4470	0
40	20231116	182500	238072695	4470	4470	4470	4470	0
41	20231116	182400	238072695	4470	4470	4470	4470	0
42	20231116	182300	238072695	4470	4470	4470	4470	0
43	20231116	182200	238072695	4470	4470	4470	4470	0
44	20231116	182100	238072695	4470	4470	4470	4470	0
45	20231116	182000	238072695	4470	4470	4470	4470	0
46	20231116	181900	238072695	4470	4470	4470	4470	0
47	20231116	181800	238072695	4470	4470	4470	4470	0
48	20231116	181700	238072695	4470	4470	4470	4470	0
49	20231116	181600	238072695	4470	4470	4470	4470	0
50	20231116	181500	238072695	4470	4470	4470	4470	0
51	20231116	181400	238072695	4470	4470	4470	4470	0
52	20231116	181300	238072695	4470	4470	4470	4470	0
53	20231116	181200	238072695	4470	4470	4470	4470	0
54	20231116	181100	238072695	4470	4470	4470	4470	0
55	20231116	181000	238072695	4470	4470	4470	4470	0
56	20231116	180900	238072695	4470	4470	4470	4470	0
57	20231116	180800	238072695	4470	4470	4470	4470	0
58	20231116	180700	238072695	4470	4470	4470	4470	0
59	20231116	180600	238072695	4470	4470	4470	4470	0
60	20231116	180500	238072695	4470	4470	4470	4470	0
61	20231116	180400	238072695	4470	4470	4470	4470	0
62	20231116	180300	238072695	4470	4470	4470	4470	1569
63	20231116	180200	238072695	4470	4470	4470	4470	0
64	20231116	180100	238072695	4470	4470	4470	4470	0
65	20231116	180000	238072695	4470	4470	4470	4470	0
66	20231116	175900	238072695	4470	4470	4470	4470	0
67	20231116	175800	238072695	4470	4470	4470	4470	0
68	20231116	175700	238072695	4470	4470	4470	4470	0
69	20231116	175600	238072695	4470	4470	4470	4470	0
70	20231116	175500	238072695	4470	4470	4470	4470	0
71	20231116	175400	238072695	4470	4470	4470	4470	0
72	20231116	175300	238072695	4470	4470	4470	4470	0
73	20231116	175200	238072695	4470	4470	4470	4470	0
74	20231116	175100	238072695	4470	4470	4470	4470	0
75	20231116	175000	238072695	4470	4470	4470	4470	0
76	20231116	174900	238072695	4470	4470	4470	4470	0
77	20231116	174800	238072695	4470	4470	4470	4470	0
78	20231116	174700	238072695	4470	4470	4470	4470	0
79	20231116	174600	238072695	4470	4470	4470	4470	0
80	20231116	174500	238072695	4470	4470	4470	4470	0
81	20231116	174400	238072695	4470	4470	4470	4470	0
82	20231116	174300	238072695	4470	4470	4470	4470	0
83	20231116	174200	238072695	4470	4470	4470	4470	0
84	20231116	174100	238072695	4470	4470	4470	4470	0
85	20231116	174000	238072695	4470	4470	4470	4470	0
86	20231116	173900	238072695	4470	4470	4470	4470	0
87	20231116	173800	238072695	4470	4470	4470	4470	0
88	20231116	173700	238072695	4470	4470	4470	4470	0
89	20231116	173600	238072695	4470	4470	4470	4470	0
90	20231116	173500	238072695	4470	4470	4470	4470	0
91	20231116	173400	238072695	4470	4470	4470	4470	0
92	20231116	173300	238072695	4470	4470	4470	4470	1569
93	20231116	173200	238072695	4470	4470	4470	4470	0
94	20231116	173100	238072695	4470	4470	4470	4470	0
95	20231116	173000	238072695	4470	4470	4470	4470	0
96	20231116	172900	238072695	4470	4470	4470	4470	0
97	20231116	172800	238072695	4470	4470	4470	4470	0
98	20231116	172700	238072695	4470	4470	4470	4470	0
99	20231116	172600	238072695	4470	4470	4470	4470	0
100	20231116	172500	238072695	4470	4470	4470	4470	0
101	20231116	172400	238072695	4470	4470	4470	4470	0
102	20231116	172300	238072695	4470	4470	4470	4470	0
103	20231116	172200	238072695	4470	4470	4470	4470	0
104	20231116	172100	238072695	4470	4470	4470	4470	0
105	20231116	172000	238072695	4470	4470	4470	4470	0
106	20231116	171900	238072695	4470	4470	4470	4470	0
107	20231116	171800	238072695	4470	4470	4470	4470	0
108	20231116	171700	238072695	4470	4470	4470	4470	0
109	20231116	171600	238072695	4470	4470	4470	4470	0
110	20231116	171500	238072695	4470	4470	4470	4470	0
111	20231116	171400	238072695	4470	4470	4470	4470	0
112	20231116	171300	238072695	4470	4470	4470	4470	0
113	20231116	171200	238072695	4470	4470	4470	4470	0
114	20231116	171100	238072695	4470	4470	4470	4470	0
115	20231116	171000	238072695	4470	4470	4470	4470	0
116	20231116	170900	238072695	4470	4470	4470	4470	0
117	20231116	170800	238072695	4470	4470	4470	4470	0
118	20231116	170700	238072695	4470	4470	4470	4470	0
119	20231116	170600	238072695	4470	4470	4470	4470	0
120	20231116	170500	238072695	4470	4470	4470	4470	0
121	20231116	170400	238072695	4470	4470	4470	4470	0
122	20231116	170300	238072695	4470	4470	4470	4470	1569
123	20231116	170200	238072695	4470	4470	4470	4470	0
124	20231116	170100	238072695	4470	4470	4470	4470	0
125	20231116	170000	238072695	4470	4470	4470	4470	0
126	20231116	165900	238072695	4470	4470	4470	4470	0
127	20231116	165800	238072695	4470	4470	4470	4470	0
128	20231116	165700	238072695	4470	4470	4470	4470	0
129	20231116	165600	238072695	4470	4470	4470	4470	0
130	20231116	165500	238072695	4470	4470	4470	4470	0
131	20231116	165400	238072695	4470	4470	4470	4470	0
132	20231116	165300	238072695	4470	4470	4470	4470	0
133	20231116	165200	238072695	4470	4470	4470	4470	0
134	20231116	165100	238072695	4470	4470	4470	4470	0
135	20231116	165000	238072695	4470	4470	4470	4470	0
136	20231116	164900	238072695	4470	4470	4470	4470	0
137	20231116	164800	238072695	4470	4470	4470	4470	0
138	20231116	164700	238072695	4470	4470	4470	4470	0
139	20231116	164600	238072695	4470	4470	4470	4470	0
140	20231116	164500	238072695	4470	4470	4470	4470	0
141	20231116	164400	238072695	4470	4470	4470	4470	0
142	20231116	164300	238072695	4470	4470	4470	4470	0
143	20231116	164200	238072695	4470	4470	4470	4470	0
144	20231116	164100	238072695	4470	4470	4470	4470	0
145	20231116	164000	238072695	4470	4470	4470	4470	0
146	20231116	163900	238072695	4470	4470	4470	4470	0
147	20231116	163800	238072695	4470	4470	4470	4470	0
148	20231116	163700	238072695	4470	4470	4470	4470	0
149	20231116	163600	238072695	4470	4470	4470	4470	0
150	20231116	163500	238072695	4470	4470	4470	4470	0
151	20231116	163400	238072695	4470	4470	4470	4470	0
152	20231116	163300	238072695	4470	4470	4470	4470	1569
153	20231116	163200	238072695	4470	4470	4470	4470	0
154	20231116	163100	238072695	4470	4470	4470	4470	0
155	20231116	163000	238072695	4470	4470	4470	4470	1569
156	20231116	162900	231059265	4440	4440	4440	4440	0
157	20231116	162800	231059265	4440	4440	4440	4440	0
158	20231116	162700	231059265	4440	4440	4440	4440	0
159	20231116	162600	231059265	4440	4440	4440	4440	0
160	20231116	162500	231059265	4440	4440	4440	4440	0
161	20231116	162400	231059265	4440	4440	4440	4440	0
162	20231116	162300	231059265	4440	4440	4440	4440	0
163	20231116	162200	231059265	4440	4440	4440	4440	0
164	20231116	162100	231059265	4440	4440	4440	4440	0
165	20231116	162000	231059265	4440	4440	4440	4440	0
166	20231116	161900	231059265	4440	4460	4460	4440	51
167	20231116	161800	230832500	4450	4450	4450	4450	110
168	20231116	161700	230343000	4460	4460	4460	4460	15
169	20231116	161600	230276100	4460	4460	4460	4460	3
170	20231116	161500	230262720	4465	4465	4465	4465	15
171	20231116	161400	230195745	4470	4470	4470	4470	0
172	20231116	161300	230195745	4470	4470	4470	4470	0
173	20231116	161200	230195745	4470	4470	4470	4470	0
174	20231116	161100	230195745	4470	4470	4470	4470	230
175	20231116	161000	229167645	4470	4470	4470	4470	240
176	20231116	160900	228094845	4470	4470	4470	4470	0
177	20231116	160800	228094845	4470	4470	4470	4470	0
178	20231116	160700	228094845	4470	4470	4470	4470	15
179	20231116	160600	228027795	4450	4450	4450	4450	0
180	20231116	160500	228027795	4450	4450	4450	4450	0
181	20231116	160400	228027795	4450	4465	4465	4450	970
182	20231116	160300	223706675	4470	4470	4470	4470	0
183	20231116	160200	223706675	4470	4470	4470	4470	0
184	20231116	160100	223706675	4470	4470	4470	4470	0
185	20231116	160000	223706675	4470	4470	4470	4465	34
186	20231116	155900	223554835	4470	4470	4470	4470	0
187	20231116	155800	223554835	4470	4470	4470	4470	81
188	20231116	155700	223192765	4470	4470	4470	4470	9
189	20231116	155600	223152535	4470	4470	4470	4470	7
190	20231116	155500	223121245	4460	4460	4460	4460	0
191	20231116	155400	223121245	4460	4460	4460	4460	0
192	20231116	155300	223121245	4460	4460	4460	4460	2
193	20231116	155200	223112325	4470	4470	4470	4470	10
194	20231116	155100	223067625	4470	4470	4470	4470	0
195	20231116	155000	223067625	4470	4470	4470	4470	2
196	20231116	154900	223058685	4470	4470	4470	4470	6
197	20231116	154800	223031865	4470	4470	4470	4470	8
198	20231116	154700	222996105	4470	4470	4470	4470	10
199	20231116	154600	222951405	4460	4460	4460	4460	0
200	20231116	154500	222951405	4460	4460	4460	4460	0
201	20231116	154400	222951405	4460	4460	4460	4460	0
202	20231116	154300	222951405	4460	4460	4460	4460	8
203	20231116	154200	222915725	4470	4470	4470	4470	9
204	20231116	154100	222875495	4470	4470	4470	4470	0
205	20231116	154000	222875495	4470	4465	4470	4465	117
206	20231116	153900	222353085	4465	4465	4465	4465	1
207	20231116	153800	222348620	4455	4455	4455	4455	2419
208	20231116	153700	211571975	4465	4465	4465	4465	0
209	20231116	153600	211571975	4465	4465	4465	4465	0
210	20231116	153500	211571975	4465	4460	4465	4460	183
211	20231116	153400	210755780	4460	4460	4460	4460	75
212	20231116	153300	210421280	4460	4460	4460	4460	0
213	20231116	153200	210421280	4460	4460	4460	4460	45
214	20231116	153100	210220580	4460	4460	4460	4460	0
215	20231116	153000	210220580	4460	4460	4460	4460	0
216	20231116	152900	210220580	4460	4460	4460	4460	83
217	20231116	152800	209850400	4460	4460	4460	4460	8
218	20231116	152700	209814720	4460	4460	4460	4460	0
219	20231116	152600	209814720	4460	4450	4460	4450	139
220	20231116	152500	209196150	4450	4450	4450	4450	136
221	20231116	152400	208590950	4450	4450	4450	4450	135
222	20231116	152300	207990200	4450	4450	4450	4450	1
223	20231116	152200	207985750	4440	4440	4440	4440	1
224	20231116	152100	207981310	4460	4460	4460	4460	0
225	20231116	152000	207981310	4460	4460	4460	4460	1
226	20231116	151900	207976850	4455	4455	4455	4455	0
227	20231116	151800	207976850	4455	4455	4455	4455	1
228	20231116	151700	207972395	4460	4460	4460	4460	1
229	20231116	151600	207967935	4440	4440	4440	4440	100
230	20231116	151500	207523935	4445	4445	4445	4445	0
231	20231116	151400	207523935	4445	4445	4445	4445	0
232	20231116	151300	207523935	4445	4445	4445	4445	98
233	20231116	151200	207088325	4445	4445	4445	4445	0
234	20231116	151100	207088325	4445	4430	4445	4430	5610
235	20231116	151000	182180180	4430	4435	4435	4430	122
236	20231116	150900	181639650	4435	4440	4450	4430	1595
237	20231116	150800	174560010	4440	4440	4440	4440	11
238	20231116	150700	174511170	4440	4450	4450	4440	134
239	20231116	150600	173915870	4450	4445	4450	4445	104
240	20231116	150500	173453170	4440	4440	4440	4440	0
241	20231116	150400	173453170	4440	4440	4440	4440	2
242	20231116	150300	173444290	4450	4450	4450	4450	752
243	20231116	150200	170097890	4455	4455	4455	4455	260
244	20231116	150100	168939590	4455	4450	4455	4450	13
245	20231116	150000	168881695	4450	4450	4450	4450	17
246	20231116	145900	168806045	4450	4450	4450	4450	0
247	20231116	145800	168806045	4450	4450	4450	4450	12
248	20231116	145700	168752645	4450	4455	4455	4450	24
249	20231116	145600	168645745	4450	4450	4450	4450	0
250	20231116	145500	168645745	4450	4450	4450	4450	18
251	20231116	145400	168565645	4455	4450	4455	4450	30
252	20231116	145300	168432075	4455	4450	4455	4450	17
253	20231116	145200	168356420	4450	4450	4450	4450	130
254	20231116	145100	167777920	4455	4455	4455	4455	0
255	20231116	145000	167777920	4455	4450	4455	4450	12
256	20231116	144900	167724515	4455	4455	4455	4455	124
257	20231116	144800	167172095	4455	4455	4455	4455	63
258	20231116	144700	166891430	4455	4455	4455	4455	1
259	20231116	144600	166886975	4455	4455	4455	4455	0
260	20231116	144500	166886975	4455	4460	4460	4455	2
261	20231116	144400	166878060	4460	4460	4460	4460	7
262	20231116	144300	166846840	4460	4460	4460	4460	1
263	20231116	144200	166842380	4460	4460	4460	4460	0
264	20231116	144100	166842380	4460	4460	4460	4460	1
265	20231116	144000	166837920	4455	4455	4455	4455	93
266	20231116	143900	166423605	4450	4450	4450	4450	2
267	20231116	143800	166414705	4450	4450	4450	4450	3
268	20231116	143700	166401355	4455	4455	4455	4455	12
269	20231116	143600	166347895	4455	4455	4455	4455	0
270	20231116	143500	166347895	4455	4455	4455	4455	3
271	20231116	143400	166334530	4455	4455	4455	4455	0
272	20231116	143300	166334530	4455	4455	4455	4455	0
273	20231116	143200	166334530	4455	4455	4455	4455	1
274	20231116	143100	166330075	4455	4455	4455	4455	71
275	20231116	143000	166013770	4455	4450	4460	4450	34
276	20231116	142900	165862300	4455	4455	4455	4450	114
277	20231116	142800	165354445	4455	4455	4455	4455	7
278	20231116	142700	165323260	4455	4455	4455	4455	0
279	20231116	142600	165323260	4455	4455	4455	4455	0
280	20231116	142500	165323260	4455	4455	4455	4455	0
281	20231116	142400	165323260	4455	4455	4455	4455	0
282	20231116	142300	165323260	4455	4455	4455	4455	0
283	20231116	142200	165323260	4455	4455	4455	4455	0
284	20231116	142100	165323260	4455	4455	4455	4455	0
285	20231116	142000	165323260	4455	4455	4455	4455	0
286	20231116	141900	165323260	4455	4455	4455	4455	3
287	20231116	141800	165309895	4455	4455	4455	4455	1
288	20231116	141700	165305440	4430	4430	4430	4430	1
289	20231116	141600	165301010	4455	4455	4455	4455	0
290	20231116	141500	165301010	4455	4455	4455	4455	8
291	20231116	141400	165265370	4455	4455	4455	4455	6
292	20231116	141300	165238640	4420	4420	4420	4420	0
293	20231116	141200	165238640	4420	4455	4455	4420	741
294	20231116	141100	161958980	4450	4450	4450	4450	18
295	20231116	141000	161878880	4450	4450	4450	4450	0
296	20231116	140900	161878880	4450	4440	4450	4440	722
297	20231116	140800	158673190	4455	4455	4455	4455	1
298	20231116	140700	158668735	4440	4440	4440	4440	1
299	20231116	140600	158664295	4460	4460	4460	4460	0
300	20231116	140500	158664295	4460	4455	4460	4455	3
301	20231116	140400	158650925	4460	4460	4460	4460	0
302	20231116	140300	158650925	4460	4460	4460	4460	200
303	20231116	140200	157758925	4460	4455	4460	4455	25
304	20231116	140100	157647545	4455	4450	4455	4445	22
305	20231116	140000	157549645	4460	4460	4460	4460	0
306	20231116	135900	157549645	4460	4460	4460	4460	100
307	20231116	135800	157103645	4460	4460	4460	4460	0
308	20231116	135700	157103645	4460	4460	4460	4460	2
309	20231116	135600	157094725	4460	4460	4460	4460	610
310	20231116	135500	154374125	4460	4460	4460	4460	0
311	20231116	135400	154374125	4460	4460	4460	4460	7
312	20231116	135300	154342905	4460	4455	4460	4455	4
313	20231116	135200	154325070	4460	4455	4460	4450	73
314	20231116	135100	153999525	4455	4460	4460	4435	79
315	20231116	135000	153648845	4460	4460	4460	4460	1
316	20231116	134900	153644385	4450	4460	4460	4450	13
317	20231116	134800	153586415	4460	4460	4460	4460	1
318	20231116	134700	153581955	4455	4460	4460	4455	12
319	20231116	134600	153528490	4460	4460	4460	4460	0
320	20231116	134500	153528490	4460	4460	4460	4460	0
321	20231116	134400	153528490	4460	4460	4460	4460	0
322	20231116	134300	153528490	4460	4460	4460	4460	2
323	20231116	134200	153519570	4460	4460	4460	4460	0
324	20231116	134100	153519570	4460	4455	4460	4455	7
325	20231116	134000	153488375	4455	4455	4455	4455	1
326	20231116	133900	153483920	4440	4440	4440	4440	100
327	20231116	133800	153039920	4455	4455	4455	4455	6
328	20231116	133700	153013190	4460	4460	4460	4460	0
329	20231116	133600	153013190	4460	4440	4460	4435	286
330	20231116	133500	151742990	4450	4445	4450	4445	107
331	20231116	133400	151267365	4450	4450	4450	4450	0
332	20231116	133300	151267365	4450	4470	4470	4450	482
333	20231116	133200	149121120	4470	4470	4470	4470	1
334	20231116	133100	149116650	4470	4465	4470	4460	514
335	20231116	133000	146823735	4470	4470	4470	4470	119
336	20231116	132900	146291805	4470	4470	4470	4470	11
337	20231116	132800	146242635	4470	4470	4470	4470	12
338	20231116	132700	146188995	4470	4470	4470	4470	11
339	20231116	132600	146139825	4480	4475	4480	4475	63
340	20231116	132500	145857750	4470	4470	4470	4470	129
341	20231116	132400	145281120	4480	4480	4480	4480	1
342	20231116	132300	145276640	4470	4470	4470	4470	1
343	20231116	132200	145272170	4470	4480	4480	4470	256
344	20231116	132100	144125310	4480	4480	4480	4480	5
345	20231116	132000	144102910	4480	4465	4480	4465	26
346	20231116	131900	143986790	4480	4480	4480	4480	50
347	20231116	131800	143762790	4480	4470	4480	4470	62
348	20231116	131700	143485040	4480	4470	4480	4470	220
349	20231116	131600	142501630	4470	4470	4470	4470	17
350	20231116	131500	142425640	4470	4465	4470	4465	386
351	20231116	131400	140702110	4465	4465	4465	4465	420
352	20231116	131300	138826810	4465	4465	4465	4465	4
353	20231116	131200	138808950	4470	4480	4480	4470	11
354	20231116	131100	138759760	4480	4475	4480	4475	7
355	20231116	131000	138728410	4480	4480	4480	4480	0
356	20231116	130900	138728410	4480	4480	4480	4480	1
357	20231116	130800	138723930	4480	4480	4480	4480	3
358	20231116	130700	138710490	4480	4480	4480	4480	0
359	20231116	130600	138710490	4480	4475	4480	4475	122
360	20231116	130500	138164535	4480	4480	4480	4480	0
361	20231116	130400	138164535	4480	4480	4480	4480	0
362	20231116	130300	138164535	4480	4475	4480	4475	201
363	20231116	130200	137264110	4475	4475	4475	4475	0
364	20231116	130100	137264110	4475	4475	4475	4475	100
365	20231116	130000	136816610	4475	4475	4475	4475	0
366	20231116	125900	136816610	4475	4455	4475	4455	258
367	20231116	125800	135665220	4470	4455	4470	4455	132
368	20231116	125700	135075210	4460	4460	4460	4455	263
369	20231116	125600	133902305	4470	4470	4470	4470	101
370	20231116	125500	133450835	4475	4475	4475	4460	7
371	20231116	125400	133419525	4475	4460	4475	4460	30
372	20231116	125300	133285650	4475	4475	4480	4460	494
373	20231116	125200	131078725	4480	4465	4480	4465	12
374	20231116	125100	131025130	4465	4475	4480	4465	790
375	20231116	125000	127491305	4480	4480	4480	4480	4
376	20231116	124900	127473385	4480	4485	4485	4480	256
377	20231116	124800	126326490	4480	4485	4485	4480	13
378	20231116	124700	126268195	4485	4490	4490	4480	604
379	20231116	124600	123559325	4485	4520	4520	4485	1824
380	20231116	124500	115358920	4510	4520	4520	4510	246
381	20231116	124400	114247240	4520	4495	4520	4495	275
382	20231116	124300	113008830	4495	4490	4495	4490	63
383	20231116	124200	112725955	4490	4490	4490	4480	6
384	20231116	124100	112699025	4490	4490	4490	4490	112
385	20231116	124000	112196145	4490	4490	4490	4490	155
386	20231116	123900	111500195	4490	4490	4490	4490	5
387	20231116	123800	111477745	4490	4490	4490	4490	888
388	20231116	123700	107490625	4490	4475	4490	4475	3208
389	20231116	123600	93116720	4475	4475	4480	4475	269
390	20231116	123500	91912925	4475	4470	4475	4470	651
391	20231116	123400	89001235	4470	4470	4470	4465	17
392	20231116	123300	88925320	4465	4465	4465	4465	0
393	20231116	123200	88925320	4465	4465	4465	4465	172
394	20231116	123100	88157340	4465	4465	4465	4465	113
395	20231116	123000	87652795	4465	4465	4465	4465	0
396	20231116	122900	87652795	4465	4465	4465	4465	0
397	20231116	122800	87652795	4465	4455	4465	4450	884
398	20231116	122700	83715225	4470	4440	4470	4440	1104
399	20231116	122600	78797265	4440	4435	4440	4435	102
400	20231116	122500	78344390	4435	4440	4440	4435	389
401	20231116	122400	76617280	4440	4430	4440	4430	345
402	20231116	122300	75087645	4430	4430	4430	4430	0
403	20231116	122200	75087645	4430	4420	4430	4420	303
404	20231116	122100	73747285	4420	4420	4420	4420	0
405	20231116	122000	73747285	4420	4420	4420	4420	0
406	20231116	121900	73747285	4420	4420	4420	4420	0
407	20231116	121800	73747285	4420	4420	4420	4420	16
408	20231116	121700	73676565	4420	4410	4420	4410	2
409	20231116	121600	73667735	4420	4415	4420	4415	5
410	20231116	121500	73645655	4410	4410	4410	4410	104
411	20231116	121400	73187015	4410	4410	4410	4410	500
412	20231116	121300	70982015	4410	4410	4410	4410	3
413	20231116	121200	70968785	4410	4410	4410	4410	1
414	20231116	121100	70964375	4395	4395	4395	4395	0
415	20231116	121000	70964375	4395	4395	4395	4395	7
416	20231116	120900	70933610	4410	4410	4410	4410	0
417	20231116	120800	70933610	4410	4410	4410	4410	0
418	20231116	120700	70933610	4410	4410	4410	4410	0
419	20231116	120600	70933610	4410	4410	4410	4410	58
420	20231116	120500	70677830	4410	4410	4410	4410	1
421	20231116	120400	70673420	4390	4390	4390	4390	0
422	20231116	120300	70673420	4390	4390	4390	4390	0
423	20231116	120200	70673420	4390	4410	4410	4390	2
424	20231116	120100	70664620	4410	4410	4410	4410	227
425	20231116	120000	69663550	4385	4385	4385	4385	0
426	20231116	115900	69663550	4385	4385	4385	4385	0
427	20231116	115800	69663550	4385	4390	4395	4385	659
428	20231116	115700	66770525	4385	4390	4390	4385	10
429	20231116	115600	66726635	4395	4390	4395	4385	11
430	20231116	115500	66678355	4385	4395	4395	4385	210
431	20231116	115400	65755960	4410	4410	4410	4410	0
432	20231116	115300	65755960	4410	4410	4410	4410	151
433	20231116	115200	65090050	4410	4395	4410	4390	201
434	20231116	115100	64207580	4410	4410	4410	4410	1
435	20231116	115000	64203170	4420	4420	4420	4420	0
436	20231116	114900	64203170	4420	4420	4420	4420	0
437	20231116	114800	64203170	4420	4420	4420	4420	53
438	20231116	114700	63968910	4420	4420	4420	4420	0
439	20231116	114600	63968910	4420	4420	4420	4420	0
440	20231116	114500	63968910	4420	4420	4420	4420	0
441	20231116	114400	63968910	4420	4395	4425	4390	528
442	20231116	114300	61649955	4430	4410	4430	4410	473
443	20231116	114200	59558615	4410	4410	4410	4410	5
444	20231116	114100	59536565	4390	4390	4390	4390	0
445	20231116	114000	59536565	4390	4390	4390	4390	360
446	20231116	113900	57956165	4420	4420	4420	4420	0
447	20231116	113800	57956165	4420	4420	4420	4420	1
448	20231116	113700	57951745	4380	4400	4400	4380	20
449	20231116	113600	57863835	4395	4395	4395	4395	0
450	20231116	113500	57863835	4395	4395	4395	4395	1
451	20231116	113400	57859440	4420	4420	4420	4420	9
452	20231116	113300	57819660	4380	4380	4380	4380	0
453	20231116	113200	57819660	4380	4420	4420	4380	160
454	20231116	113100	57115485	4420	4420	4430	4420	110
455	20231116	113000	56628635	4410	4415	4415	4410	234
456	20231116	112900	55595535	4420	4420	4420	4420	0
457	20231116	112800	55595535	4420	4420	4420	4420	14
458	20231116	112700	55533655	4420	4420	4420	4420	75
459	20231116	112600	55202155	4420	4420	4420	4420	160
460	20231116	112500	54494955	4415	4420	4420	4415	74
461	20231116	112400	54167895	4420	4395	4420	4395	335
462	20231116	112300	52690925	4370	4395	4395	4370	7
463	20231116	112200	52660185	4370	4370	4370	4370	0
464	20231116	112100	52660185	4370	4370	4370	4370	0
465	20231116	112000	52660185	4370	4370	4370	4370	0
466	20231116	111900	52660185	4370	4370	4370	4370	0
467	20231116	111800	52660185	4370	4370	4370	4370	0
468	20231116	111700	52660185	4370	4370	4370	4370	0
469	20231116	111600	52660185	4370	4370	4370	4370	0
470	20231116	111500	52660185	4370	4375	4375	4370	10
471	20231116	111400	52616440	4370	4370	4370	4370	0
472	20231116	111300	52616440	4370	4375	4375	4370	12
473	20231116	111200	52563945	4375	4375	4375	4375	5
474	20231116	111100	52542070	4370	4370	4370	4370	0
475	20231116	111000	52542070	4370	4375	4375	4370	100
476	20231116	110900	52104965	4375	4405	4405	4375	45
477	20231116	110800	51906770	4375	4405	4405	4375	2
478	20231116	110700	51897990	4375	4375	4375	4375	0
479	20231116	110600	51897990	4375	4375	4375	4375	215
480	20231116	110500	50957365	4370	4375	4405	4370	314
481	20231116	110400	49582495	4375	4375	4375	4375	360
482	20231116	110300	48007495	4380	4375	4380	4375	113
483	20231116	110200	47512560	4380	4380	4380	4380	120
484	20231116	110100	46986960	4380	4380	4385	4380	201
485	20231116	110000	46106090	4385	4385	4385	4385	61
486	20231116	105900	45838605	4385	4385	4385	4380	472
487	20231116	105800	43769790	4385	4385	4385	4385	0
488	20231116	105700	43769790	4385	4385	4385	4385	0
489	20231116	105600	43769790	4385	4385	4385	4385	0
490	20231116	105500	43769790	4385	4410	4410	4385	3
491	20231116	105400	43756585	4410	4410	4410	4410	1
492	20231116	105300	43752175	4385	4385	4385	4385	73
493	20231116	105200	43432070	4385	4385	4385	4385	24
494	20231116	105100	43326830	4385	4385	4385	4385	15
495	20231116	105000	43261055	4380	4380	4380	4380	0
496	20231116	104900	43261055	4380	4380	4380	4380	0
497	20231116	104800	43261055	4380	4380	4380	4380	1
498	20231116	104700	43256675	4415	4415	4415	4415	1
499	20231116	104600	43252260	4380	4380	4415	4380	223
500	20231116	104500	42275485	4380	4380	4380	4380	0
501	20231116	104400	42275485	4380	4410	4410	4380	420
502	20231116	104300	40435285	4410	4410	4410	4410	1
503	20231116	104200	40430875	4380	4400	4400	4380	657
504	20231116	104100	37546650	4395	4395	4395	4395	0
505	20231116	104000	37546650	4395	4395	4395	4395	1
506	20231116	103900	37542255	4410	4410	4410	4410	0
507	20231116	103800	37542255	4410	4410	4410	4410	0
508	20231116	103700	37542255	4410	4440	4440	4410	348
509	20231116	103600	36003355	4440	4440	4440	4440	1
510	20231116	103500	35998915	4430	4430	4430	4430	11
511	20231116	103400	35950185	4445	4445	4445	4445	0
512	20231116	103300	35950185	4445	4445	4445	4445	1
513	20231116	103200	35945740	4445	4445	4445	4445	1
514	20231116	103100	35941295	4445	4445	4445	4445	5
515	20231116	103000	35919070	4445	4440	4450	4440	955
516	20231116	102900	31671550	4445	4440	4445	4440	114
517	20231116	102800	31164995	4445	4435	4445	4435	75
518	20231116	102700	30832140	4440	4445	4445	4440	103
519	20231116	102600	30374330	4450	4450	4450	4450	0
520	20231116	102500	30374330	4450	4420	4450	4420	184
521	20231116	102400	29559340	4420	4420	4420	4420	7
522	20231116	102300	29528400	4420	4420	4420	4420	0
523	20231116	102200	29528400	4420	4390	4420	4390	870
524	20231116	102100	25692115	4380	4380	4380	4380	0
525	20231116	102000	25692115	4380	4380	4380	4380	0
526	20231116	101900	25692115	4380	4380	4380	4380	0
527	20231116	101800	25692115	4380	4390	4390	4380	121
528	20231116	101700	25161645	4410	4410	4410	4410	0
529	20231116	101600	25161645	4410	4410	4410	4410	1
530	20231116	101500	25157235	4380	4400	4400	4380	200
531	20231116	101400	24278535	4410	4410	4410	4410	4
532	20231116	101300	24260895	4405	4405	4405	4400	681
533	20231116	101200	21261555	4405	4405	4405	4405	17
534	20231116	101100	21186670	4410	4410	4410	4410	29
535	20231116	101000	21058780	4425	4425	4425	4415	83
536	20231116	100900	20692315	4420	4425	4425	4420	52
537	20231116	100800	20462220	4425	4420	4425	4420	90
538	20231116	100700	20064345	4425	4415	4425	4415	164
539	20231116	100600	19339225	4405	4400	4405	4395	510
540	20231116	100500	17094735	4400	4450	4450	4400	2046
541	20231116	100400	8056530	4450	4455	4460	4420	1452
542	20231116	100300	1623010	4460	4440	4460	4440	164
543	20231116	100200	894215	4440	4420	4440	4420	8
544	20231116	100100	858835	4440	4455	4455	4440	3
545	20231116	100000	845500	4420	4460	4460	4420	190