KissMeData/072950/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	194300	242768120	4470	4470	4470	4470	282
3	20231116	194200	242768120	4470	4470	4470	4470	0
4	20231116	194100	242768120	4470	4470	4470	4470	0
5	20231116	194000	242768120	4470	4470	4470	4470	0
6	20231116	193900	242768120	4470	4470	4470	4470	0
7	20231116	193800	242768120	4470	4470	4470	4470	0
8	20231116	193700	242768120	4470	4470	4470	4470	0
9	20231116	193600	242768120	4470	4470	4470	4470	0
10	20231116	193500	242768120	4470	4470	4470	4470	0
11	20231116	193400	242768120	4470	4470	4470	4470	0
12	20231116	193300	242768120	4470	4470	4470	4470	0
13	20231116	193200	242768120	4470	4470	4470	4470	0
14	20231116	193100	242768120	4470	4470	4470	4470	0
15	20231116	193000	242768120	4470	4470	4470	4470	0
16	20231116	192900	242768120	4470	4470	4470	4470	0
17	20231116	192800	242768120	4470	4470	4470	4470	0
18	20231116	192700	242768120	4470	4470	4470	4470	0
19	20231116	192600	242768120	4470	4470	4470	4470	0
20	20231116	192500	242768120	4470	4470	4470	4470	0
21	20231116	192400	242768120	4470	4470	4470	4470	0
22	20231116	192300	242768120	4470	4470	4470	4470	0
23	20231116	192200	242768120	4470	4470	4470	4470	0
24	20231116	192100	242768120	4470	4470	4470	4470	0
25	20231116	192000	242768120	4470	4470	4470	4470	0
26	20231116	191900	242768120	4470	4470	4470	4470	0
27	20231116	191800	242768120	4470	4470	4470	4470	0
28	20231116	191700	242768120	4470	4470	4470	4470	0
29	20231116	191600	242768120	4470	4470	4470	4470	0
30	20231116	191500	242768120	4470	4470	4470	4470	0
31	20231116	191400	242768120	4470	4470	4470	4470	0
32	20231116	191300	242768120	4470	4470	4470	4470	282
33	20231116	191200	242768120	4470	4470	4470	4470	0
34	20231116	191100	242768120	4470	4470	4470	4470	0
35	20231116	191000	242768120	4470	4470	4470	4470	0
36	20231116	190900	242768120	4470	4470	4470	4470	0
37	20231116	190800	242768120	4470	4470	4470	4470	0
38	20231116	190700	242768120	4470	4470	4470	4470	0
39	20231116	190600	242768120	4470	4470	4470	4470	0
40	20231116	190500	242768120	4470	4470	4470	4470	0
41	20231116	190400	242768120	4470	4470	4470	4470	0
42	20231116	190300	242768120	4470	4470	4470	4470	0
43	20231116	190200	242768120	4470	4470	4470	4470	0
44	20231116	190100	242768120	4470	4470	4470	4470	0
45	20231116	190000	242768120	4470	4470	4470	4470	0
46	20231116	185900	242768120	4470	4470	4470	4470	0
47	20231116	185800	242768120	4470	4470	4470	4470	0
48	20231116	185700	242768120	4470	4470	4470	4470	0
49	20231116	185600	242768120	4470	4470	4470	4470	0
50	20231116	185500	242768120	4470	4470	4470	4470	0
51	20231116	185400	242768120	4470	4470	4470	4470	0
52	20231116	185300	242768120	4470	4470	4470	4470	0
53	20231116	185200	242768120	4470	4470	4470	4470	0
54	20231116	185100	242768120	4470	4470	4470	4470	0
55	20231116	185000	242768120	4470	4470	4470	4470	0
56	20231116	184900	242768120	4470	4470	4470	4470	0
57	20231116	184800	242768120	4470	4470	4470	4470	0
58	20231116	184700	242768120	4470	4470	4470	4470	0
59	20231116	184600	242768120	4470	4470	4470	4470	0
60	20231116	184500	242768120	4470	4470	4470	4470	0
61	20231116	184400	242768120	4470	4470	4470	4470	0
62	20231116	184300	242768120	4470	4470	4470	4470	282
63	20231116	184200	242768120	4470	4470	4470	4470	0
64	20231116	184100	242768120	4470	4470	4470	4470	0
65	20231116	184000	242768120	4470	4470	4470	4470	0
66	20231116	183900	242768120	4470	4470	4470	4470	0
67	20231116	183800	242768120	4470	4470	4470	4470	0
68	20231116	183700	242768120	4470	4470	4470	4470	0
69	20231116	183600	242768120	4470	4470	4470	4470	0
70	20231116	183500	242768120	4470	4470	4470	4470	0
71	20231116	183400	242768120	4470	4470	4470	4470	0
72	20231116	183300	242768120	4470	4470	4470	4470	0
73	20231116	183200	242768120	4470	4470	4470	4470	0
74	20231116	183100	242768120	4470	4470	4470	4470	0
75	20231116	183000	242768120	4470	4470	4470	4470	0
76	20231116	182900	242768120	4470	4470	4470	4470	0
77	20231116	182800	242768120	4470	4470	4470	4470	0
78	20231116	182700	242768120	4470	4470	4470	4470	0
79	20231116	182600	242768120	4470	4470	4470	4470	0
80	20231116	182500	242768120	4470	4470	4470	4470	0
81	20231116	182400	242768120	4470	4470	4470	4470	0
82	20231116	182300	242768120	4470	4470	4470	4470	0
83	20231116	182200	242768120	4470	4470	4470	4470	0
84	20231116	182100	242768120	4470	4470	4470	4470	0
85	20231116	182000	242768120	4470	4470	4470	4470	0
86	20231116	181900	242768120	4470	4470	4470	4470	0
87	20231116	181800	242768120	4470	4470	4470	4470	0
88	20231116	181700	242768120	4470	4470	4470	4470	0
89	20231116	181600	242768120	4470	4470	4470	4470	0
90	20231116	181500	242768120	4470	4470	4470	4470	0
91	20231116	181400	242768120	4470	4470	4470	4470	0
92	20231116	181300	242768120	4470	4470	4470	4470	282
93	20231116	181200	242768120	4470	4470	4470	4470	0
94	20231116	181100	242768120	4470	4470	4470	4470	0
95	20231116	181000	242768120	4470	4470	4470	4470	0
96	20231116	180900	242768120	4470	4470	4470	4470	0
97	20231116	180800	242768120	4470	4470	4470	4470	0
98	20231116	180700	242768120	4470	4470	4470	4470	0
99	20231116	180600	242768120	4470	4470	4470	4470	0
100	20231116	180500	242768120	4470	4470	4470	4470	0
101	20231116	180400	242768120	4470	4470	4470	4470	0
102	20231116	180300	242768120	4470	4470	4470	4470	0
103	20231116	180200	242768120	4470	4470	4470	4470	0
104	20231116	180100	242768120	4470	4470	4470	4470	0
105	20231116	180000	242768120	4470	4470	4470	4470	0
106	20231116	175900	242768120	4470	4470	4470	4470	0
107	20231116	175800	242768120	4470	4470	4470	4470	0
108	20231116	175700	242768120	4470	4470	4470	4470	0
109	20231116	175600	242768120	4470	4470	4470	4470	0
110	20231116	175500	242768120	4470	4470	4470	4470	0
111	20231116	175400	242768120	4470	4470	4470	4470	0
112	20231116	175300	242768120	4470	4470	4470	4470	0
113	20231116	175200	242768120	4470	4470	4470	4470	0
114	20231116	175100	242768120	4470	4470	4470	4470	0
115	20231116	175000	242768120	4470	4470	4470	4470	0
116	20231116	174900	242768120	4470	4470	4470	4470	0
117	20231116	174800	242768120	4470	4470	4470	4470	0
118	20231116	174700	242768120	4470	4470	4470	4470	0
119	20231116	174600	242768120	4470	4470	4470	4470	0
120	20231116	174500	242768120	4470	4470	4470	4470	0
121	20231116	174400	242768120	4470	4470	4470	4470	0
122	20231116	174300	242768120	4470	4470	4470	4470	282
123	20231116	174200	242768120	4470	4470	4470	4470	0
124	20231116	174100	242768120	4470	4470	4470	4470	0
125	20231116	174000	242768120	4470	4470	4470	4470	0
126	20231116	173900	242768120	4470	4470	4470	4470	0
127	20231116	173800	242768120	4470	4470	4470	4470	0
128	20231116	173700	242768120	4470	4470	4470	4470	0
129	20231116	173600	242768120	4470	4470	4470	4470	0
130	20231116	173500	242768120	4470	4470	4470	4470	0
131	20231116	173400	242768120	4470	4470	4470	4470	0
132	20231116	173300	242768120	4470	4470	4470	4470	0
133	20231116	173200	242768120	4470	4470	4470	4470	0
134	20231116	173100	242768120	4470	4470	4470	4470	0
135	20231116	173000	242768120	4470	4470	4470	4470	0
136	20231116	172900	242768120	4470	4470	4470	4470	0
137	20231116	172800	242768120	4470	4470	4470	4470	0
138	20231116	172700	242768120	4470	4470	4470	4470	0
139	20231116	172600	242768120	4470	4470	4470	4470	0
140	20231116	172500	242768120	4470	4470	4470	4470	0
141	20231116	172400	242768120	4470	4470	4470	4470	0
142	20231116	172300	242768120	4470	4470	4470	4470	0
143	20231116	172200	242768120	4470	4470	4470	4470	0
144	20231116	172100	242768120	4470	4470	4470	4470	0
145	20231116	172000	242768120	4470	4470	4470	4470	0
146	20231116	171900	242768120	4470	4470	4470	4470	0
147	20231116	171800	242768120	4470	4470	4470	4470	0
148	20231116	171700	242768120	4470	4470	4470	4470	0
149	20231116	171600	242768120	4470	4470	4470	4470	0
150	20231116	171500	242768120	4470	4470	4470	4470	0
151	20231116	171400	242768120	4470	4470	4470	4470	0
152	20231116	171300	242768120	4470	4470	4470	4470	282
153	20231116	171200	242768120	4470	4470	4470	4470	0
154	20231116	171100	242768120	4470	4470	4470	4470	0
155	20231116	171000	242768120	4470	4470	4470	4470	0
156	20231116	170900	242768120	4470	4470	4470	4470	0
157	20231116	170800	242768120	4470	4470	4470	4470	0
158	20231116	170700	242768120	4470	4470	4470	4470	0
159	20231116	170600	242768120	4470	4470	4470	4470	0
160	20231116	170500	242768120	4470	4470	4470	4470	0
161	20231116	170400	242768120	4470	4470	4470	4470	0
162	20231116	170300	242768120	4470	4470	4470	4470	0
163	20231116	170200	242768120	4470	4470	4470	4470	0
164	20231116	170100	242768120	4470	4470	4470	4470	0
165	20231116	170000	242768120	4470	4470	4470	4470	0
166	20231116	165900	242768120	4470	4470	4470	4470	0
167	20231116	165800	242768120	4470	4470	4470	4470	0
168	20231116	165700	242768120	4470	4470	4470	4470	0
169	20231116	165600	242768120	4470	4470	4470	4470	0
170	20231116	165500	242768120	4470	4470	4470	4470	0
171	20231116	165400	242768120	4470	4470	4470	4470	0
172	20231116	165300	242768120	4470	4470	4470	4470	0
173	20231116	165200	242768120	4470	4470	4470	4470	0
174	20231116	165100	242768120	4470	4470	4470	4470	0
175	20231116	165000	242768120	4470	4470	4470	4470	0
176	20231116	164900	242768120	4470	4470	4470	4470	0
177	20231116	164800	242768120	4470	4470	4470	4470	0
178	20231116	164700	242768120	4470	4470	4470	4470	0
179	20231116	164600	242768120	4470	4470	4470	4470	0
180	20231116	164500	242768120	4470	4470	4470	4470	0
181	20231116	164400	242768120	4470	4470	4470	4470	0
182	20231116	164300	242768120	4470	4470	4470	4470	282
183	20231116	164200	242768120	4470	4470	4470	4470	0
184	20231116	164100	242768120	4470	4470	4470	4470	0
185	20231116	164000	242768120	4470	4470	4470	4470	0
186	20231116	163900	242768120	4470	4470	4470	4470	0
187	20231116	163800	242768120	4470	4470	4470	4470	0
188	20231116	163700	242768120	4470	4470	4470	4470	0
189	20231116	163600	242768120	4470	4470	4470	4470	0
190	20231116	163500	242768120	4470	4470	4470	4470	0
191	20231116	163400	242768120	4470	4470	4470	4470	0
192	20231116	163300	242768120	4470	4470	4470	4470	0
193	20231116	163200	242768120	4470	4470	4470	4470	0
194	20231116	163100	242768120	4470	4470	4470	4470	0
195	20231116	163000	242768120	4470	4470	4470	4470	282
196	20231116	162900	241507580	4495	4495	4495	4495	0
197	20231116	162800	241507580	4495	4495	4495	4495	0
198	20231116	162700	241507580	4495	4495	4495	4495	0
199	20231116	162600	241507580	4495	4495	4495	4495	0
200	20231116	162500	241507580	4495	4495	4495	4495	0
201	20231116	162400	241507580	4495	4495	4495	4495	0
202	20231116	162300	241507580	4495	4495	4495	4495	0
203	20231116	162200	241507580	4495	4495	4495	4495	0
204	20231116	162100	241507580	4495	4495	4495	4495	0
205	20231116	162000	241507580	4495	4495	4495	4495	0
206	20231116	161900	241507580	4495	4495	4495	4495	0
207	20231116	161800	241507580	4495	4495	4495	4495	111
208	20231116	161700	241008635	4500	4500	4500	4500	0
209	20231116	161600	241008635	4500	4500	4500	4500	0
210	20231116	161500	241008635	4500	4475	4500	4475	1204
211	20231116	161400	235615500	4470	4470	4470	4470	0
212	20231116	161300	235615500	4470	4470	4470	4470	0
213	20231116	161200	235615500	4470	4470	4470	4470	0
214	20231116	161100	235615500	4470	4470	4470	4470	0
215	20231116	161000	235615500	4470	4470	4470	4470	0
216	20231116	160900	235615500	4470	4470	4470	4470	0
217	20231116	160800	235615500	4470	4470	4470	4470	181
218	20231116	160700	234806430	4470	4470	4470	4470	38
219	20231116	160600	234636570	4470	4470	4470	4470	0
220	20231116	160500	234636570	4470	4470	4470	4470	0
221	20231116	160400	234636570	4470	4470	4470	4470	0
222	20231116	160300	234636570	4470	4470	4470	4470	0
223	20231116	160200	234636570	4470	4470	4470	4470	0
224	20231116	160100	234636570	4470	4470	4470	4470	0
225	20231116	160000	234636570	4470	4470	4470	4470	0
226	20231116	155900	234636570	4470	4470	4470	4470	0
227	20231116	155800	234636570	4470	4470	4470	4470	0
228	20231116	155700	234636570	4470	4470	4470	4470	0
229	20231116	155600	234636570	4470	4455	4470	4450	253
230	20231116	155500	233506215	4470	4470	4470	4470	0
231	20231116	155400	233506215	4470	4470	4470	4470	0
232	20231116	155300	233506215	4470	4470	4470	4470	0
233	20231116	155200	233506215	4470	4470	4470	4470	0
234	20231116	155100	233506215	4470	4470	4470	4470	0
235	20231116	155000	233506215	4470	4470	4470	4470	0
236	20231116	154900	233506215	4470	4470	4470	4470	0
237	20231116	154800	233506215	4470	4470	4470	4470	0
238	20231116	154700	233506215	4470	4470	4470	4470	0
239	20231116	154600	233506215	4470	4470	4470	4470	0
240	20231116	154500	233506215	4470	4470	4470	4470	0
241	20231116	154400	233506215	4470	4470	4470	4470	0
242	20231116	154300	233506215	4470	4470	4470	4470	0
243	20231116	154200	233506215	4470	4470	4470	4470	0
244	20231116	154100	233506215	4470	4470	4470	4470	0
245	20231116	154000	233506215	4470	4455	4470	4455	371
246	20231116	153900	231853395	4455	4455	4455	4455	0
247	20231116	153800	231853395	4455	4455	4455	4455	0
248	20231116	153700	231853395	4455	4455	4455	4455	38
249	20231116	153600	231684105	4455	4455	4455	4455	0
250	20231116	153500	231684105	4455	4455	4455	4455	0
251	20231116	153400	231684105	4455	4455	4455	4455	0
252	20231116	153300	231684105	4455	4455	4455	4455	72
253	20231116	153200	231363345	4455	4455	4455	4455	58
254	20231116	153100	231104955	4455	4455	4455	4455	0
255	20231116	153000	231104955	4455	4455	4455	4455	11
256	20231116	152900	231055950	4455	4455	4455	4455	0
257	20231116	152800	231055950	4455	4455	4455	4455	0
258	20231116	152700	231055950	4455	4455	4455	4455	0
259	20231116	152600	231055950	4455	4455	4455	4455	0
260	20231116	152500	231055950	4455	4455	4455	4455	0
261	20231116	152400	231055950	4455	4455	4455	4455	0
262	20231116	152300	231055950	4455	4455	4455	4455	11
263	20231116	152200	231006945	4455	4455	4455	4455	3
264	20231116	152100	230993580	4470	4470	4470	4470	0
265	20231116	152000	230993580	4470	4470	4470	4455	103
266	20231116	151900	230534475	4455	4455	4455	4455	0
267	20231116	151800	230534475	4455	4455	4455	4455	11
268	20231116	151700	230485470	4455	4455	4455	4455	768
269	20231116	151600	227064030	4455	4455	4455	4455	0
270	20231116	151500	227064030	4455	4455	4455	4455	87
271	20231116	151400	226676445	4470	4470	4470	4470	2
272	20231116	151300	226667505	4455	4455	4455	4455	0
273	20231116	151200	226667505	4455	4455	4455	4455	0
274	20231116	151100	226667505	4455	4455	4455	4455	0
275	20231116	151000	226667505	4455	4455	4455	4455	87
276	20231116	150900	226279920	4470	4455	4470	4455	95
277	20231116	150800	225856650	4455	4455	4455	4455	0
278	20231116	150700	225856650	4455	4460	4460	4455	142
279	20231116	150600	225223390	4455	4455	4455	4455	0
280	20231116	150500	225223390	4455	4455	4455	4455	0
281	20231116	150400	225223390	4455	4455	4455	4455	0
282	20231116	150300	225223390	4455	4455	4455	4455	11
283	20231116	150200	225174385	4475	4475	4475	4475	0
284	20231116	150100	225174385	4475	4475	4475	4475	20
285	20231116	150000	225084885	4475	4465	4475	4465	174
286	20231116	145900	224306945	4465	4465	4465	4465	0
287	20231116	145800	224306945	4465	4465	4465	4465	11
288	20231116	145700	224257830	4465	4465	4465	4465	0
289	20231116	145600	224257830	4465	4465	4465	4465	0
290	20231116	145500	224257830	4465	4465	4465	4465	0
291	20231116	145400	224257830	4465	4465	4465	4465	0
292	20231116	145300	224257830	4465	4465	4465	4465	0
293	20231116	145200	224257830	4465	4465	4465	4465	0
294	20231116	145100	224257830	4465	4465	4465	4465	1087
295	20231116	145000	219404375	4460	4460	4460	4460	6
296	20231116	144900	219377615	4465	4465	4465	4465	0
297	20231116	144800	219377615	4465	4465	4465	4465	22
298	20231116	144700	219279385	4460	4460	4460	4460	10
299	20231116	144600	219234785	4445	4465	4465	4445	868
300	20231116	144500	215363955	4465	4465	4465	4465	353
301	20231116	144400	213787810	4450	4450	4450	4450	0
302	20231116	144300	213787810	4450	4450	4450	4450	11
303	20231116	144200	213738860	4465	4465	4465	4465	1
304	20231116	144100	213734395	4465	4465	4465	4465	0
305	20231116	144000	213734395	4465	4465	4465	4465	263
306	20231116	143900	212560100	4465	4465	4465	4465	0
307	20231116	143800	212560100	4465	4465	4465	4465	0
308	20231116	143700	212560100	4465	4465	4465	4465	0
309	20231116	143600	212560100	4465	4465	4465	4465	0
310	20231116	143500	212560100	4465	4465	4465	4465	20
311	20231116	143400	212470800	4450	4450	4450	4450	0
312	20231116	143300	212470800	4450	4450	4450	4450	0
313	20231116	143200	212470800	4450	4450	4450	4450	11
314	20231116	143100	212421850	4450	4450	4450	4450	249
315	20231116	143000	211313800	4465	4465	4465	4465	0
316	20231116	142900	211313800	4465	4465	4465	4465	0
317	20231116	142800	211313800	4465	4465	4465	4465	106
318	20231116	142700	210840510	4465	4465	4465	4465	0
319	20231116	142600	210840510	4465	4465	4465	4465	0
320	20231116	142500	210840510	4465	4465	4465	4465	132
321	20231116	142400	210251130	4465	4465	4465	4465	0
322	20231116	142300	210251130	4465	4465	4465	4465	0
323	20231116	142200	210251130	4465	4465	4465	4465	20
324	20231116	142100	210161830	4465	4465	4465	4465	0
325	20231116	142000	210161830	4465	4465	4465	4465	1
326	20231116	141900	210157365	4465	4465	4465	4465	0
327	20231116	141800	210157365	4465	4455	4465	4455	221
328	20231116	141700	209171430	4455	4455	4455	4455	673
329	20231116	141600	206173215	4450	4455	4455	4450	316
330	20231116	141500	204766680	4455	4455	4455	4455	0
331	20231116	141400	204766680	4455	4455	4455	4455	13
332	20231116	141300	204708765	4450	4450	4450	4450	0
333	20231116	141200	204708765	4450	4455	4455	4450	22
334	20231116	141100	204610810	4460	4460	4460	4460	0
335	20231116	141000	204610810	4460	4460	4460	4460	0
336	20231116	140900	204610810	4460	4460	4460	4460	21
337	20231116	140800	204517150	4445	4445	4445	4445	0
338	20231116	140700	204517150	4445	4445	4445	4445	11
339	20231116	140600	204468255	4455	4455	4455	4455	0
340	20231116	140500	204468255	4455	4455	4455	4455	133
341	20231116	140400	203875740	4445	4445	4445	4445	0
342	20231116	140300	203875740	4445	4445	4445	4445	0
343	20231116	140200	203875740	4445	4445	4445	4445	0
344	20231116	140100	203875740	4445	4450	4450	4445	249
345	20231116	140000	202768205	4460	4460	4460	4460	1
346	20231116	135900	202763745	4460	4460	4460	4460	14
347	20231116	135800	202701305	4460	4460	4460	4460	74
348	20231116	135700	202371265	4450	4450	4450	4450	0
349	20231116	135600	202371265	4450	4450	4450	4450	21
350	20231116	135500	202277815	4445	4445	4445	4445	0
351	20231116	135400	202277815	4445	4445	4445	4445	0
352	20231116	135300	202277815	4445	4445	4445	4445	0
353	20231116	135200	202277815	4445	4450	4450	4445	237
354	20231116	135100	201223220	4450	4450	4450	4450	221
355	20231116	135000	200239770	4450	4450	4450	4450	135
356	20231116	134900	199639020	4450	4450	4450	4450	0
357	20231116	134800	199639020	4450	4450	4450	4450	10
358	20231116	134700	199594520	4450	4450	4450	4450	11
359	20231116	134600	199545570	4450	4450	4450	4450	249
360	20231116	134500	198437520	4460	4460	4460	4460	133
361	20231116	134400	197844340	4460	4460	4460	4460	0
362	20231116	134300	197844340	4460	4460	4460	4460	21
363	20231116	134200	197750680	4450	4450	4450	4450	11
364	20231116	134100	197701730	4450	4450	4450	4450	1
365	20231116	134000	197697280	4450	4450	4450	4450	0
366	20231116	133900	197697280	4450	4450	4450	4450	0
367	20231116	133800	197697280	4450	4450	4450	4450	11
368	20231116	133700	197648330	4450	4450	4450	4450	0
369	20231116	133600	197648330	4450	4450	4450	4450	0
370	20231116	133500	197648330	4450	4450	4450	4450	0
371	20231116	133400	197648330	4450	4450	4450	4450	0
372	20231116	133300	197648330	4450	4450	4450	4450	24
373	20231116	133200	197541530	4450	4450	4450	4450	11
374	20231116	133100	197492580	4450	4450	4450	4450	249
375	20231116	133000	196384530	4460	4460	4460	4460	21
376	20231116	132900	196290870	4460	4460	4460	4460	74
377	20231116	132800	195960830	4450	4450	4450	4450	0
378	20231116	132700	195960830	4450	4450	4450	4450	11
379	20231116	132600	195911880	4455	4455	4455	4455	0
380	20231116	132500	195911880	4455	4445	4455	4445	583
381	20231116	132400	193319115	4460	4455	4460	4455	239
382	20231116	132300	192254280	4445	4445	4445	4445	11
383	20231116	132200	192205385	4445	4445	4445	4445	0
384	20231116	132100	192205385	4445	4445	4445	4445	0
385	20231116	132000	192205385	4445	4445	4445	4445	0
386	20231116	131900	192205385	4445	4445	4445	4445	0
387	20231116	131800	192205385	4445	4445	4445	4445	0
388	20231116	131700	192205385	4445	4455	4455	4445	32
389	20231116	131600	192062935	4445	4445	4445	4445	249
390	20231116	131500	190956130	4445	4445	4445	4445	0
391	20231116	131400	190956130	4445	4445	4445	4445	0
392	20231116	131300	190956130	4445	4445	4445	4445	1
393	20231116	131200	190951685	4445	4445	4445	4445	11
394	20231116	131100	190902790	4455	4455	4455	4455	35
395	20231116	131000	190746865	4445	4445	4445	4445	22
396	20231116	130900	190649075	4455	4455	4455	4455	1
397	20231116	130800	190644620	4445	4445	4445	4445	11
398	20231116	130700	190595725	4455	4455	4455	4455	0
399	20231116	130600	190595725	4455	4455	4455	4455	0
400	20231116	130500	190595725	4455	4455	4455	4455	133
401	20231116	130400	190003210	4455	4455	4455	4455	21
402	20231116	130300	189909655	4445	4445	4445	4445	0
403	20231116	130200	189909655	4445	4445	4445	4445	11
404	20231116	130100	189860760	4445	4445	4445	4445	249
405	20231116	130000	188753955	4445	4445	4445	4445	0
406	20231116	125900	188753955	4445	4445	4445	4445	0
407	20231116	125800	188753955	4445	4445	4445	4445	0
408	20231116	125700	188753955	4445	4455	4455	4445	232
409	20231116	125600	187720505	4445	4445	4445	4445	0
410	20231116	125500	187720505	4445	4445	4445	4445	0
411	20231116	125400	187720505	4445	4445	4445	4445	0
412	20231116	125300	187720505	4445	4455	4455	4445	346
413	20231116	125200	186180280	4455	4455	4455	4455	11
414	20231116	125100	186131275	4455	4460	4460	4455	808
415	20231116	125000	182527630	4460	4460	4460	4460	0
416	20231116	124900	182527630	4460	4460	4460	4460	0
417	20231116	124800	182527630	4460	4460	4460	4460	0
418	20231116	124700	182527630	4460	4460	4460	4460	995
419	20231116	124600	178089930	4460	4460	4460	4460	249
420	20231116	124500	176979390	4465	4465	4465	4465	133
421	20231116	124400	176385545	4460	4460	4460	4460	0
422	20231116	124300	176385545	4460	4460	4460	4460	0
423	20231116	124200	176385545	4460	4460	4460	4460	16
424	20231116	124100	176314185	4465	4465	4465	4465	0
425	20231116	124000	176314185	4465	4465	4465	4465	0
426	20231116	123900	176314185	4465	4465	4465	4465	1
427	20231116	123800	176309720	4465	4465	4465	4465	21
428	20231116	123700	176215955	4465	4465	4465	4465	0
429	20231116	123600	176215955	4465	4465	4465	4465	0
430	20231116	123500	176215955	4465	4465	4465	4465	0
431	20231116	123400	176215955	4465	4465	4465	4465	0
432	20231116	123300	176215955	4465	4465	4465	4465	644
433	20231116	123200	173340495	4465	4465	4465	4465	0
434	20231116	123100	173340495	4465	4470	4470	4465	249
435	20231116	123000	172228210	4475	4475	4475	4475	221
436	20231116	122900	171239235	4475	4475	4475	4475	0
437	20231116	122800	171239235	4475	4475	4475	4475	0
438	20231116	122700	171239235	4475	4475	4475	4475	0
439	20231116	122600	171239235	4475	4475	4475	4475	0
440	20231116	122500	171239235	4475	4470	4475	4470	164
441	20231116	122400	170506105	4470	4470	4470	4470	52
442	20231116	122300	170273665	4465	4465	4465	4465	0
443	20231116	122200	170273665	4465	4465	4465	4465	6
444	20231116	122100	170246875	4465	4465	4465	4465	0
445	20231116	122000	170246875	4465	4465	4465	4465	10
446	20231116	121900	170202225	4480	4480	4480	4480	87
447	20231116	121800	169812465	4480	4480	4480	4480	174
448	20231116	121700	169032945	4465	4465	4465	4465	1
449	20231116	121600	169028480	4465	4480	4480	4465	249
450	20231116	121500	167916665	4490	4490	4490	4490	0
451	20231116	121400	167916665	4490	4490	4490	4490	0
452	20231116	121300	167916665	4490	4490	4490	4490	871
453	20231116	121200	164005875	4485	4490	4490	4485	22
454	20231116	121100	163907100	4490	4485	4490	4485	1355
455	20231116	121000	157828060	4485	4485	4485	4485	0
456	20231116	120900	157828060	4485	4460	4500	4460	1806
457	20231116	120800	149773170	4500	4495	4500	4465	1939
458	20231116	120700	141114530	4480	4465	4480	4460	975
459	20231116	120600	136765605	4485	4485	4485	4485	0
460	20231116	120500	136765605	4485	4485	4485	4485	133
461	20231116	120400	136169100	4500	4500	4500	4500	0
462	20231116	120300	136169100	4500	4485	4500	4460	6222
463	20231116	120200	108360010	4485	4485	4485	4485	43
464	20231116	120100	108167155	4485	4490	4490	4485	249
465	20231116	120000	107049945	4495	4495	4495	4495	6
466	20231116	115900	107022975	4495	4495	4495	4495	109
467	20231116	115800	106533020	4490	4490	4490	4490	372
468	20231116	115700	104862740	4490	4490	4490	4490	7
469	20231116	115600	104831310	4490	4490	4490	4490	0
470	20231116	115500	104831310	4490	4490	4490	4490	500
471	20231116	115400	102586310	4495	4495	4495	4495	395
472	20231116	115300	100810785	4495	4495	4495	4495	0
473	20231116	115200	100810785	4495	4495	4495	4495	1
474	20231116	115100	100806290	4505	4505	4505	4505	12
475	20231116	115000	100752230	4505	4505	4505	4505	52
476	20231116	114900	100517970	4495	4495	4495	4495	0
477	20231116	114800	100517970	4495	4495	4495	4495	0
478	20231116	114700	100517970	4495	4495	4495	4495	1
479	20231116	114600	100513475	4495	4505	4505	4495	270
480	20231116	114500	99299610	4505	4505	4505	4505	133
481	20231116	114400	98700445	4510	4510	4510	4510	0
482	20231116	114300	98700445	4510	4510	4510	4510	0
483	20231116	114200	98700445	4510	4510	4510	4510	0
484	20231116	114100	98700445	4510	4510	4510	4510	0
485	20231116	114000	98700445	4510	4510	4510	4510	0
486	20231116	113900	98700445	4510	4510	4510	4510	0
487	20231116	113800	98700445	4510	4510	4510	4510	236
488	20231116	113700	97636085	4505	4505	4505	4505	0
489	20231116	113600	97636085	4505	4495	4505	4495	1181
490	20231116	113500	92319530	4495	4495	4495	4495	84
491	20231116	113400	91941950	4495	4495	4495	4495	0
492	20231116	113300	91941950	4495	4495	4495	4495	21
493	20231116	113200	91847555	4490	4490	4490	4490	0
494	20231116	113100	91847555	4490	4490	4490	4490	249
495	20231116	113000	90729545	4495	4495	4495	4495	0
496	20231116	112900	90729545	4495	4495	4495	4495	0
497	20231116	112800	90729545	4495	4495	4495	4495	0
498	20231116	112700	90729545	4495	4495	4495	4495	2
499	20231116	112600	90720555	4485	4485	4485	4485	774
500	20231116	112500	87249165	4485	4485	4485	4485	15
501	20231116	112400	87181890	4485	4485	4485	4485	0
502	20231116	112300	87181890	4485	4485	4485	4485	10
503	20231116	112200	87137040	4475	4475	4475	4475	10
504	20231116	112100	87092290	4465	4465	4465	4465	10
505	20231116	112000	87047640	4480	4480	4480	4480	21
506	20231116	111900	86953560	4465	4465	4465	4465	0
507	20231116	111800	86953560	4465	4465	4465	4465	0
508	20231116	111700	86953560	4465	4465	4465	4465	7
509	20231116	111600	86922305	4465	4470	4470	4465	249
510	20231116	111500	85809465	4470	4470	4470	4470	0
511	20231116	111400	85809465	4470	4470	4470	4470	45
512	20231116	111300	85608315	4480	4480	4480	4480	2
513	20231116	111200	85599355	4480	4480	4480	4480	0
514	20231116	111100	85599355	4480	4480	4480	4480	100
515	20231116	111000	85151355	4485	4485	4485	4485	0
516	20231116	110900	85151355	4485	4485	4485	4485	231
517	20231116	110800	84115320	4485	4485	4485	4485	0
518	20231116	110700	84115320	4485	4485	4485	4485	21
519	20231116	110600	84021135	4465	4465	4465	4465	0
520	20231116	110500	84021135	4465	4465	4465	4465	0
521	20231116	110400	84021135	4465	4465	4465	4465	1000
522	20231116	110300	79556135	4495	4470	4495	4470	41
523	20231116	110200	79372840	4470	4470	4470	4470	0
524	20231116	110100	79372840	4470	4470	4470	4470	249
525	20231116	110000	78259810	4495	4495	4495	4495	0
526	20231116	105900	78259810	4495	4495	4495	4495	0
527	20231116	105800	78259810	4495	4495	4495	4495	0
528	20231116	105700	78259810	4495	4495	4495	4495	0
529	20231116	105600	78259810	4495	4495	4495	4495	0
530	20231116	105500	78259810	4495	4495	4495	4495	1
531	20231116	105400	78255315	4460	4485	4495	4460	53
532	20231116	105300	78018220	4465	4465	4465	4465	0
533	20231116	105200	78018220	4465	4465	4465	4465	1
534	20231116	105100	78013755	4495	4485	4495	4485	51
535	20231116	105000	77784520	4495	4495	4495	4495	0
536	20231116	104900	77784520	4495	4495	4495	4495	0
537	20231116	104800	77784520	4495	4495	4495	4495	1
538	20231116	104700	77780025	4460	4460	4460	4460	1
539	20231116	104600	77775565	4460	4495	4495	4460	520
540	20231116	104500	75448530	4490	4490	4490	4490	0
541	20231116	104400	75448530	4490	4490	4490	4490	2
542	20231116	104300	75439550	4495	4495	4495	4495	1
543	20231116	104200	75435055	4495	4470	4495	4470	222
544	20231116	104100	74437190	4495	4490	4495	4490	326
545	20231116	104000	72971825	4495	4495	4495	4495	0
546	20231116	103900	72971825	4495	4495	4495	4495	1
547	20231116	103800	72967330	4495	4485	4495	4485	116
548	20231116	103700	72447060	4485	4495	4495	4485	24
549	20231116	103600	72339190	4495	4485	4495	4485	3
550	20231116	103500	72325715	4490	4490	4490	4490	1
551	20231116	103400	72321225	4485	4475	4495	4475	195
552	20231116	103300	71446050	4475	4475	4475	4475	112
553	20231116	103200	70944850	4475	4475	4475	4475	3
554	20231116	103100	70931425	4455	4480	4490	4455	1847
555	20231116	103000	62663095	4495	4490	4495	4475	11
556	20231116	102900	62613795	4475	4475	4475	4475	104
557	20231116	102800	62148395	4505	4505	4505	4505	368
558	20231116	102700	60490555	4505	4470	4505	4470	6
559	20231116	102600	60463580	4505	4505	4505	4490	3
560	20231116	102500	60450080	4505	4500	4505	4500	10
561	20231116	102400	60405060	4500	4490	4500	4490	111
562	20231116	102300	59905570	4505	4470	4510	4470	898
563	20231116	102200	55861610	4470	4455	4470	4455	307
564	20231116	102100	54489335	4455	4455	4455	4455	44
565	20231116	102000	54293315	4470	4460	4470	4460	208
566	20231116	101900	53365565	4470	4470	4470	4470	5
567	20231116	101800	53343215	4470	4470	4470	4470	30
568	20231116	101700	53209115	4450	4450	4450	4450	1
569	20231116	101600	53204665	4455	4470	4470	4455	251
570	20231116	101500	52085335	4470	4460	4470	4460	228
571	20231116	101400	51067175	4470	4475	4475	4470	1110
572	20231116	101300	46100475	4505	4505	4505	4505	0
573	20231116	101200	46100475	4505	4475	4505	4475	594
574	20231116	101100	43442295	4510	4500	4510	4500	376
575	20231116	101000	41748125	4510	4475	4510	4475	129
576	20231116	100900	41170305	4475	4475	4475	4475	1
577	20231116	100800	41165830	4510	4505	4510	4505	150
578	20231116	100700	40489975	4475	4475	4475	4475	1
579	20231116	100600	40485500	4505	4495	4505	4495	249
580	20231116	100500	39364980	4475	4480	4480	4465	114
581	20231116	100400	38855870	4440	4440	4440	4440	0
582	20231116	100300	38855870	4440	4440	4440	4440	44
583	20231116	100200	38660510	4515	4470	4530	4440	3982
584	20231116	100100	20717340	4470	4475	4485	4420	1002
585	20231116	100000	16248380	4480	4500	4500	4480	3614