KissMeData/040160/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	192200	318097925	5080	5080	5080	5080	6670
3	20231114	192100	318097925	5080	5080	5080	5080	0
4	20231114	192000	318097925	5080	5080	5080	5080	0
5	20231114	191900	318097925	5080	5080	5080	5080	0
6	20231114	191800	318097925	5080	5080	5080	5080	0
7	20231114	191700	318097925	5080	5080	5080	5080	0
8	20231114	191600	318097925	5080	5080	5080	5080	0
9	20231114	191500	318097925	5080	5080	5080	5080	0
10	20231114	191400	318097925	5080	5080	5080	5080	0
11	20231114	191300	318097925	5080	5080	5080	5080	0
12	20231114	191200	318097925	5080	5080	5080	5080	0
13	20231114	191100	318097925	5080	5080	5080	5080	0
14	20231114	191000	318097925	5080	5080	5080	5080	0
15	20231114	190900	318097925	5080	5080	5080	5080	0
16	20231114	190800	318097925	5080	5080	5080	5080	0
17	20231114	190700	318097925	5080	5080	5080	5080	0
18	20231114	190600	318097925	5080	5080	5080	5080	0
19	20231114	190500	318097925	5080	5080	5080	5080	0
20	20231114	190400	318097925	5080	5080	5080	5080	0
21	20231114	190300	318097925	5080	5080	5080	5080	0
22	20231114	190200	318097925	5080	5080	5080	5080	0
23	20231114	190100	318097925	5080	5080	5080	5080	0
24	20231114	190000	318097925	5080	5080	5080	5080	0
25	20231114	185900	318097925	5080	5080	5080	5080	0
26	20231114	185800	318097925	5080	5080	5080	5080	0
27	20231114	185700	318097925	5080	5080	5080	5080	0
28	20231114	185600	318097925	5080	5080	5080	5080	0
29	20231114	185500	318097925	5080	5080	5080	5080	0
30	20231114	185400	318097925	5080	5080	5080	5080	0
31	20231114	185300	318097925	5080	5080	5080	5080	0
32	20231114	185200	318097925	5080	5080	5080	5080	6670
33	20231114	185100	318097925	5080	5080	5080	5080	0
34	20231114	185000	318097925	5080	5080	5080	5080	0
35	20231114	184900	318097925	5080	5080	5080	5080	0
36	20231114	184800	318097925	5080	5080	5080	5080	0
37	20231114	184700	318097925	5080	5080	5080	5080	0
38	20231114	184600	318097925	5080	5080	5080	5080	0
39	20231114	184500	318097925	5080	5080	5080	5080	0
40	20231114	184400	318097925	5080	5080	5080	5080	0
41	20231114	184300	318097925	5080	5080	5080	5080	0
42	20231114	184200	318097925	5080	5080	5080	5080	0
43	20231114	184100	318097925	5080	5080	5080	5080	0
44	20231114	184000	318097925	5080	5080	5080	5080	0
45	20231114	183900	318097925	5080	5080	5080	5080	0
46	20231114	183800	318097925	5080	5080	5080	5080	0
47	20231114	183700	318097925	5080	5080	5080	5080	0
48	20231114	183600	318097925	5080	5080	5080	5080	0
49	20231114	183500	318097925	5080	5080	5080	5080	0
50	20231114	183400	318097925	5080	5080	5080	5080	0
51	20231114	183300	318097925	5080	5080	5080	5080	0
52	20231114	183200	318097925	5080	5080	5080	5080	0
53	20231114	183100	318097925	5080	5080	5080	5080	0
54	20231114	183000	318097925	5080	5080	5080	5080	0
55	20231114	182900	318097925	5080	5080	5080	5080	0
56	20231114	182800	318097925	5080	5080	5080	5080	0
57	20231114	182700	318097925	5080	5080	5080	5080	0
58	20231114	182600	318097925	5080	5080	5080	5080	0
59	20231114	182500	318097925	5080	5080	5080	5080	0
60	20231114	182400	318097925	5080	5080	5080	5080	0
61	20231114	182300	318097925	5080	5080	5080	5080	0
62	20231114	182200	318097925	5080	5080	5080	5080	6670
63	20231114	182100	318097925	5080	5080	5080	5080	0
64	20231114	182000	318097925	5080	5080	5080	5080	0
65	20231114	181900	318097925	5080	5080	5080	5080	0
66	20231114	181800	318097925	5080	5080	5080	5080	0
67	20231114	181700	318097925	5080	5080	5080	5080	0
68	20231114	181600	318097925	5080	5080	5080	5080	0
69	20231114	181500	318097925	5080	5080	5080	5080	0
70	20231114	181400	318097925	5080	5080	5080	5080	0
71	20231114	181300	318097925	5080	5080	5080	5080	0
72	20231114	181200	318097925	5080	5080	5080	5080	0
73	20231114	181100	318097925	5080	5080	5080	5080	0
74	20231114	181000	318097925	5080	5080	5080	5080	0
75	20231114	180900	318097925	5080	5080	5080	5080	0
76	20231114	180800	318097925	5080	5080	5080	5080	0
77	20231114	180700	318097925	5080	5080	5080	5080	0
78	20231114	180600	318097925	5080	5080	5080	5080	0
79	20231114	180500	318097925	5080	5080	5080	5080	0
80	20231114	180400	318097925	5080	5080	5080	5080	0
81	20231114	180300	318097925	5080	5080	5080	5080	0
82	20231114	180200	318097925	5080	5080	5080	5080	0
83	20231114	180100	318097925	5080	5080	5080	5080	0
84	20231114	180000	318097925	5080	5080	5080	5080	0
85	20231114	175900	318097925	5080	5080	5080	5080	0
86	20231114	175800	318097925	5080	5080	5080	5080	0
87	20231114	175700	318097925	5080	5080	5080	5080	0
88	20231114	175600	318097925	5080	5080	5080	5080	0
89	20231114	175500	318097925	5080	5080	5080	5080	0
90	20231114	175400	318097925	5080	5080	5080	5080	0
91	20231114	175300	318097925	5080	5080	5080	5080	0
92	20231114	175200	318097925	5080	5080	5080	5080	6670
93	20231114	175100	318097925	5080	5080	5080	5080	0
94	20231114	175000	318097925	5080	5080	5080	5080	0
95	20231114	174900	318097925	5080	5080	5080	5080	0
96	20231114	174800	318097925	5080	5080	5080	5080	0
97	20231114	174700	318097925	5080	5080	5080	5080	0
98	20231114	174600	318097925	5080	5080	5080	5080	0
99	20231114	174500	318097925	5080	5080	5080	5080	0
100	20231114	174400	318097925	5080	5080	5080	5080	0
101	20231114	174300	318097925	5080	5080	5080	5080	0
102	20231114	174200	318097925	5080	5080	5080	5080	0
103	20231114	174100	318097925	5080	5080	5080	5080	0
104	20231114	174000	318097925	5080	5080	5080	5080	0
105	20231114	173900	318097925	5080	5080	5080	5080	0
106	20231114	173800	318097925	5080	5080	5080	5080	0
107	20231114	173700	318097925	5080	5080	5080	5080	0
108	20231114	173600	318097925	5080	5080	5080	5080	0
109	20231114	173500	318097925	5080	5080	5080	5080	0
110	20231114	173400	318097925	5080	5080	5080	5080	0
111	20231114	173300	318097925	5080	5080	5080	5080	0
112	20231114	173200	318097925	5080	5080	5080	5080	0
113	20231114	173100	318097925	5080	5080	5080	5080	0
114	20231114	173000	318097925	5080	5080	5080	5080	0
115	20231114	172900	318097925	5080	5080	5080	5080	0
116	20231114	172800	318097925	5080	5080	5080	5080	0
117	20231114	172700	318097925	5080	5080	5080	5080	0
118	20231114	172600	318097925	5080	5080	5080	5080	0
119	20231114	172500	318097925	5080	5080	5080	5080	0
120	20231114	172400	318097925	5080	5080	5080	5080	0
121	20231114	172300	318097925	5080	5080	5080	5080	0
122	20231114	172200	318097925	5080	5080	5080	5080	6670
123	20231114	172100	318097925	5080	5080	5080	5080	0
124	20231114	172000	318097925	5080	5080	5080	5080	0
125	20231114	171900	318097925	5080	5080	5080	5080	0
126	20231114	171800	318097925	5080	5080	5080	5080	0
127	20231114	171700	318097925	5080	5080	5080	5080	0
128	20231114	171600	318097925	5080	5080	5080	5080	0
129	20231114	171500	318097925	5080	5080	5080	5080	0
130	20231114	171400	318097925	5080	5080	5080	5080	0
131	20231114	171300	318097925	5080	5080	5080	5080	0
132	20231114	171200	318097925	5080	5080	5080	5080	0
133	20231114	171100	318097925	5080	5080	5080	5080	0
134	20231114	171000	318097925	5080	5080	5080	5080	0
135	20231114	170900	318097925	5080	5080	5080	5080	0
136	20231114	170800	318097925	5080	5080	5080	5080	0
137	20231114	170700	318097925	5080	5080	5080	5080	0
138	20231114	170600	318097925	5080	5080	5080	5080	0
139	20231114	170500	318097925	5080	5080	5080	5080	0
140	20231114	170400	318097925	5080	5080	5080	5080	0
141	20231114	170300	318097925	5080	5080	5080	5080	0
142	20231114	170200	318097925	5080	5080	5080	5080	0
143	20231114	170100	318097925	5080	5080	5080	5080	0
144	20231114	170000	318097925	5080	5080	5080	5080	0
145	20231114	165900	318097925	5080	5080	5080	5080	0
146	20231114	165800	318097925	5080	5080	5080	5080	0
147	20231114	165700	318097925	5080	5080	5080	5080	0
148	20231114	165600	318097925	5080	5080	5080	5080	0
149	20231114	165500	318097925	5080	5080	5080	5080	0
150	20231114	165400	318097925	5080	5080	5080	5080	0
151	20231114	165300	318097925	5080	5080	5080	5080	0
152	20231114	165200	318097925	5080	5080	5080	5080	6670
153	20231114	165100	318097925	5080	5080	5080	5080	0
154	20231114	165000	318097925	5080	5080	5080	5080	0
155	20231114	164900	318097925	5080	5080	5080	5080	0
156	20231114	164800	318097925	5080	5080	5080	5080	0
157	20231114	164700	318097925	5080	5080	5080	5080	0
158	20231114	164600	318097925	5080	5080	5080	5080	0
159	20231114	164500	318097925	5080	5080	5080	5080	0
160	20231114	164400	318097925	5080	5080	5080	5080	0
161	20231114	164300	318097925	5080	5080	5080	5080	0
162	20231114	164200	318097925	5080	5080	5080	5080	0
163	20231114	164100	318097925	5080	5080	5080	5080	0
164	20231114	164000	318097925	5080	5080	5080	5080	0
165	20231114	163900	318097925	5080	5080	5080	5080	0
166	20231114	163800	318097925	5080	5080	5080	5080	0
167	20231114	163700	318097925	5080	5080	5080	5080	0
168	20231114	163600	318097925	5080	5080	5080	5080	0
169	20231114	163500	318097925	5080	5080	5080	5080	0
170	20231114	163400	318097925	5080	5080	5080	5080	0
171	20231114	163300	318097925	5080	5080	5080	5080	0
172	20231114	163200	318097925	5080	5080	5080	5080	0
173	20231114	163100	318097925	5080	5080	5080	5080	0
174	20231114	163000	318097925	5080	5080	5080	5080	0
175	20231114	162900	318097925	5080	5080	5080	5080	0
176	20231114	162800	318097925	5080	5080	5080	5080	0
177	20231114	162700	318097925	5080	5080	5080	5080	0
178	20231114	162600	318097925	5080	5080	5080	5080	0
179	20231114	162500	318097925	5080	5080	5080	5080	0
180	20231114	162400	318097925	5080	5080	5080	5080	0
181	20231114	162300	318097925	5080	5080	5080	5080	0
182	20231114	162200	318097925	5080	5080	5080	5080	6670
183	20231114	162100	318097925	5080	5080	5080	5080	0
184	20231114	162000	318097925	5080	5080	5080	5080	0
185	20231114	161900	318097925	5080	5080	5080	5080	0
186	20231114	161800	318097925	5080	5080	5080	5080	0
187	20231114	161700	318097925	5080	5080	5080	5080	0
188	20231114	161600	318097925	5080	5080	5080	5080	0
189	20231114	161500	318097925	5080	5080	5080	5080	0
190	20231114	161400	318097925	5080	5080	5080	5080	0
191	20231114	161300	318097925	5080	5080	5080	5080	0
192	20231114	161200	318097925	5080	5080	5080	5080	0
193	20231114	161100	318097925	5080	5080	5080	5080	0
194	20231114	161000	318097925	5080	5080	5080	5080	0
195	20231114	160900	318097925	5080	5080	5080	5080	0
196	20231114	160800	318097925	5080	5080	5080	5080	0
197	20231114	160700	318097925	5080	5080	5080	5080	0
198	20231114	160600	318097925	5080	5080	5080	5080	0
199	20231114	160500	318097925	5080	5080	5080	5080	0
200	20231114	160400	318097925	5080	5080	5080	5080	0
201	20231114	160300	318097925	5080	5080	5080	5080	0
202	20231114	160200	318097925	5080	5080	5080	5080	0
203	20231114	160100	318097925	5080	5080	5080	5080	0
204	20231114	160000	318097925	5080	5080	5080	5080	0
205	20231114	155900	318097925	5080	5080	5080	5080	0
206	20231114	155800	318097925	5080	5080	5080	5080	0
207	20231114	155700	318097925	5080	5080	5080	5080	0
208	20231114	155600	318097925	5080	5080	5080	5080	0
209	20231114	155500	318097925	5080	5080	5080	5080	0
210	20231114	155400	318097925	5080	5080	5080	5080	0
211	20231114	155300	318097925	5080	5080	5080	5080	0
212	20231114	155200	318097925	5080	5080	5080	5080	6670
213	20231114	155100	318097925	5080	5080	5080	5080	0
214	20231114	155000	318097925	5080	5080	5080	5080	0
215	20231114	154900	318097925	5080	5080	5080	5080	0
216	20231114	154800	318097925	5080	5080	5080	5080	0
217	20231114	154700	318097925	5080	5080	5080	5080	0
218	20231114	154600	318097925	5080	5080	5080	5080	0
219	20231114	154500	318097925	5080	5080	5080	5080	0
220	20231114	154400	318097925	5080	5080	5080	5080	0
221	20231114	154300	318097925	5080	5080	5080	5080	0
222	20231114	154200	318097925	5080	5080	5080	5080	0
223	20231114	154100	318097925	5080	5080	5080	5080	0
224	20231114	154000	318097925	5080	5080	5080	5080	0
225	20231114	153900	318097925	5080	5080	5080	5080	0
226	20231114	153800	318097925	5080	5080	5080	5080	0
227	20231114	153700	318097925	5080	5080	5080	5080	0
228	20231114	153600	318097925	5080	5080	5080	5080	0
229	20231114	153500	318097925	5080	5080	5080	5080	0
230	20231114	153400	318097925	5080	5080	5080	5080	0
231	20231114	153300	318097925	5080	5080	5080	5080	0
232	20231114	153200	318097925	5080	5080	5080	5080	0
233	20231114	153100	318097925	5080	5080	5080	5080	0
234	20231114	153000	318097925	5080	5080	5080	5080	6670
235	20231114	152900	284214325	5040	5040	5040	5040	0
236	20231114	152800	284214325	5040	5040	5040	5040	0
237	20231114	152700	284214325	5040	5040	5040	5040	0
238	20231114	152600	284214325	5040	5040	5040	5040	0
239	20231114	152500	284214325	5040	5040	5040	5040	0
240	20231114	152400	284214325	5040	5040	5040	5040	0
241	20231114	152300	284214325	5040	5040	5040	5040	0
242	20231114	152200	284214325	5040	5040	5040	5040	0
243	20231114	152100	284214325	5040	5040	5040	5040	0
244	20231114	152000	284214325	5040	5040	5040	5040	0
245	20231114	151900	284214325	5040	5030	5060	5020	1120
246	20231114	151800	278567185	5030	5020	5040	5020	1566
247	20231114	151700	270703365	5010	5010	5010	5010	84
248	20231114	151600	270282525	5010	5010	5010	5000	469
249	20231114	151500	267932855	5010	5010	5010	5010	1529
250	20231114	151400	260272565	5010	5000	5030	5000	557
251	20231114	151300	257483175	5020	5030	5030	5000	1199
252	20231114	151200	251457355	5000	5000	5010	5000	202
253	20231114	151100	250446855	4990	4995	5030	4985	1731
254	20231114	151000	241764525	5010	4935	5010	4930	11791
255	20231114	150900	183104150	4945	4945	4945	4945	0
256	20231114	150800	183104150	4945	4945	4945	4945	0
257	20231114	150700	183104150	4945	4945	4945	4945	300
258	20231114	150600	181620650	4945	4925	4945	4920	978
259	20231114	150500	176805995	4955	4955	4955	4955	0
260	20231114	150400	176805995	4955	4955	4955	4955	1
261	20231114	150300	176801040	4920	4955	4955	4920	1001
262	20231114	150200	171871275	4925	4955	4955	4925	1004
263	20231114	150100	166918485	4955	4940	4955	4940	501
264	20231114	150000	164443530	4940	4940	4940	4940	40
265	20231114	145900	164245930	4960	4960	4960	4960	66
266	20231114	145800	163918570	4935	4940	4940	4935	565
267	20231114	145700	161127795	4965	4965	4965	4965	0
268	20231114	145600	161127795	4965	4965	4965	4965	0
269	20231114	145500	161127795	4965	4965	4965	4965	0
270	20231114	145400	161127795	4965	4965	4965	4965	0
271	20231114	145300	161127795	4965	4965	4965	4965	0
272	20231114	145200	161127795	4965	4965	4965	4965	0
273	20231114	145100	161127795	4965	4965	4965	4965	0
274	20231114	145000	161127795	4965	4965	4965	4965	0
275	20231114	144900	161127795	4965	4965	4965	4965	0
276	20231114	144800	161127795	4965	4965	4965	4965	0
277	20231114	144700	161127795	4965	4965	4965	4965	100
278	20231114	144600	160631295	4965	4965	4965	4965	0
279	20231114	144500	160631295	4965	4965	4965	4965	0
280	20231114	144400	160631295	4965	4965	4965	4965	0
281	20231114	144300	160631295	4965	4950	4965	4950	144
282	20231114	144200	159917280	4950	4950	4950	4950	0
283	20231114	144100	159917280	4950	4950	4950	4950	0
284	20231114	144000	159917280	4950	4950	4950	4950	0
285	20231114	143900	159917280	4950	4950	4950	4950	0
286	20231114	143800	159917280	4950	4950	4950	4950	0
287	20231114	143700	159917280	4950	4950	4950	4950	0
288	20231114	143600	159917280	4950	4950	4950	4950	0
289	20231114	143500	159917280	4950	4950	4950	4950	0
290	20231114	143400	159917280	4950	4950	4950	4950	0
291	20231114	143300	159917280	4950	4950	4950	4950	0
292	20231114	143200	159917280	4950	4935	4950	4935	2
293	20231114	143100	159907395	4930	4930	4930	4930	0
294	20231114	143000	159907395	4930	4930	4930	4930	0
295	20231114	142900	159907395	4930	4930	4930	4930	0
296	20231114	142800	159907395	4930	4935	4935	4930	700
297	20231114	142700	156455665	4940	4940	4940	4940	0
298	20231114	142600	156455665	4940	4940	4940	4940	0
299	20231114	142500	156455665	4940	4940	4940	4940	0
300	20231114	142400	156455665	4940	4945	4945	4940	162
301	20231114	142300	155654625	4950	4950	4950	4950	0
302	20231114	142200	155654625	4950	4950	4950	4950	0
303	20231114	142100	155654625	4950	4950	4950	4950	0
304	20231114	142000	155654625	4950	4950	4950	4950	0
305	20231114	141900	155654625	4950	4955	4955	4940	41
306	20231114	141800	155451535	4960	4935	4960	4935	43
307	20231114	141700	155239120	4935	4935	4935	4935	0
308	20231114	141600	155239120	4935	4935	4935	4935	0
309	20231114	141500	155239120	4935	4935	4935	4935	0
310	20231114	141400	155239120	4935	4935	4935	4935	0
311	20231114	141300	155239120	4935	4935	4935	4935	1
312	20231114	141200	155234185	4920	4920	4920	4920	0
313	20231114	141100	155234185	4920	4920	4920	4920	0
314	20231114	141000	155234185	4920	4920	4920	4920	0
315	20231114	140900	155234185	4920	4920	4920	4920	0
316	20231114	140800	155234185	4920	4920	4920	4920	5
317	20231114	140700	155209585	4920	4930	4930	4920	500
318	20231114	140600	152746445	4940	4940	4940	4940	1
319	20231114	140500	152741505	4930	4930	4930	4930	0
320	20231114	140400	152741505	4930	4930	4930	4930	0
321	20231114	140300	152741505	4930	4930	4930	4930	0
322	20231114	140200	152741505	4930	4930	4930	4930	32
323	20231114	140100	152583745	4930	4930	4930	4930	100
324	20231114	140000	152090745	4930	4930	4930	4930	60
325	20231114	135900	151794945	4930	4930	4930	4930	0
326	20231114	135800	151794945	4930	4930	4930	4930	0
327	20231114	135700	151794945	4930	4930	4930	4930	40
328	20231114	135600	151597745	4930	4930	4930	4930	460
329	20231114	135500	149329945	4935	4935	4935	4935	0
330	20231114	135400	149329945	4935	4935	4935	4935	0
331	20231114	135300	149329945	4935	4935	4935	4935	0
332	20231114	135200	149329945	4935	4935	4935	4935	138
333	20231114	135100	148648915	4935	4935	4935	4935	0
334	20231114	135000	148648915	4935	4935	4935	4935	368
335	20231114	134900	146832835	4935	4940	4940	4935	540
336	20231114	134800	144167735	4940	4945	4945	4940	459
337	20231114	134700	141899925	4965	4965	4965	4965	0
338	20231114	134600	141899925	4965	4965	4965	4965	0
339	20231114	134500	141899925	4965	4965	4965	4965	0
340	20231114	134400	141899925	4965	4965	4965	4965	0
341	20231114	134300	141899925	4965	4965	4965	4965	0
342	20231114	134200	141899925	4965	4965	4965	4965	0
343	20231114	134100	141899925	4965	4965	4965	4965	0
344	20231114	134000	141899925	4965	4965	4965	4965	0
345	20231114	133900	141899925	4965	4965	4965	4965	0
346	20231114	133800	141899925	4965	4965	4965	4965	0
347	20231114	133700	141899925	4965	4960	4965	4960	2
348	20231114	133600	141890000	4940	4940	4940	4940	0
349	20231114	133500	141890000	4940	4940	4940	4940	0
350	20231114	133400	141890000	4940	4940	4940	4940	0
351	20231114	133300	141890000	4940	4940	4940	4940	0
352	20231114	133200	141890000	4940	4940	4940	4940	0
353	20231114	133100	141890000	4940	4940	4940	4940	0
354	20231114	133000	141890000	4940	4940	4940	4940	0
355	20231114	132900	141890000	4940	4940	4940	4940	0
356	20231114	132800	141890000	4940	4940	4940	4940	1000
357	20231114	132700	136950000	4965	4965	4965	4965	0
358	20231114	132600	136950000	4965	4965	4965	4965	0
359	20231114	132500	136950000	4965	4965	4965	4965	1
360	20231114	132400	136945035	4965	4965	4965	4965	0
361	20231114	132300	136945035	4965	4965	4965	4965	0
362	20231114	132200	136945035	4965	4950	4965	4950	9
363	20231114	132100	136900455	4940	4940	4940	4940	0
364	20231114	132000	136900455	4940	4940	4940	4940	706
365	20231114	131900	133412815	4940	4940	4940	4940	0
366	20231114	131800	133412815	4940	4940	4940	4940	300
367	20231114	131700	131930815	4955	4955	4955	4955	0
368	20231114	131600	131930815	4955	4955	4955	4955	18
369	20231114	131500	131841625	4955	4955	4955	4940	59
370	20231114	131400	131549970	4965	4965	4965	4965	0
371	20231114	131300	131549970	4965	4965	4965	4965	0
372	20231114	131200	131549970	4965	4965	4965	4965	0
373	20231114	131100	131549970	4965	4965	4965	4965	9
374	20231114	131000	131505285	4970	4970	4970	4970	0
375	20231114	130900	131505285	4970	4970	4970	4970	50
376	20231114	130800	131256785	4935	4940	4940	4935	1000
377	20231114	130700	126320840	4940	4940	4940	4940	0
378	20231114	130600	126320840	4940	4940	4940	4940	0
379	20231114	130500	126320840	4940	4940	4940	4940	0
380	20231114	130400	126320840	4940	4950	4950	4940	500
381	20231114	130300	123846390	4970	4970	4970	4970	0
382	20231114	130200	123846390	4970	4970	4970	4970	0
383	20231114	130100	123846390	4970	4970	4970	4970	0
384	20231114	130000	123846390	4970	4970	4970	4970	1
385	20231114	125900	123841420	4950	4950	4950	4950	15
386	20231114	125800	123767170	4945	4945	4945	4945	1
387	20231114	125700	123762225	4940	4940	4940	4940	0
388	20231114	125600	123762225	4940	4965	4965	4940	308
389	20231114	125500	122237710	4970	4970	4970	4970	0
390	20231114	125400	122237710	4970	4970	4970	4970	0
391	20231114	125300	122237710	4970	4970	4970	4970	50
392	20231114	125200	121989210	4970	4970	4970	4970	1
393	20231114	125100	121984240	4945	4945	4945	4945	0
394	20231114	125000	121984240	4945	4945	4945	4945	0
395	20231114	124900	121984240	4945	4945	4945	4945	0
396	20231114	124800	121984240	4945	4945	4945	4945	0
397	20231114	124700	121984240	4945	4960	4960	4945	500
398	20231114	124600	119508910	4970	4970	4970	4970	0
399	20231114	124500	119508910	4970	4970	4970	4970	0
400	20231114	124400	119508910	4970	4970	4970	4970	1
401	20231114	124300	119503940	4960	4960	4960	4960	0
402	20231114	124200	119503940	4960	4960	4960	4960	0
403	20231114	124100	119503940	4960	4970	4970	4960	200
404	20231114	124000	118511590	4970	4975	4975	4970	36
405	20231114	123900	118332545	4975	4970	4975	4970	5
406	20231114	123800	118307690	4970	4970	4970	4970	0
407	20231114	123700	118307690	4970	4970	4970	4970	0
408	20231114	123600	118307690	4970	4970	4970	4970	0
409	20231114	123500	118307690	4970	4970	4970	4970	0
410	20231114	123400	118307690	4970	4970	4970	4970	0
411	20231114	123300	118307690	4970	4970	4970	4970	0
412	20231114	123200	118307690	4970	4970	4970	4970	0
413	20231114	123100	118307690	4970	4970	4970	4970	4
414	20231114	123000	118287810	4975	4975	4975	4975	10
415	20231114	122900	118238060	4970	4970	4970	4970	0
416	20231114	122800	118238060	4970	4970	4970	4970	11
417	20231114	122700	118183390	4970	4970	4970	4970	0
418	20231114	122600	118183390	4970	4970	4970	4970	0
419	20231114	122500	118183390	4970	4970	4970	4970	11
420	20231114	122400	118128720	4970	4970	4970	4970	0
421	20231114	122300	118128720	4970	4970	4970	4970	0
422	20231114	122200	118128720	4970	4970	4970	4970	4
423	20231114	122100	118108840	4970	4970	4970	4970	30
424	20231114	122000	117959740	4970	4970	4970	4970	0
425	20231114	121900	117959740	4970	4970	4970	4970	17
426	20231114	121800	117875250	4970	4970	4970	4970	1
427	20231114	121700	117870280	4970	4970	4970	4970	1
428	20231114	121600	117865310	4965	4970	4970	4965	247
429	20231114	121500	116637955	4980	4980	4980	4980	0
430	20231114	121400	116637955	4980	4980	4980	4980	0
431	20231114	121300	116637955	4980	4980	4980	4980	0
432	20231114	121200	116637955	4980	4980	4980	4980	0
433	20231114	121100	116637955	4980	4980	4980	4980	0
434	20231114	121000	116637955	4980	4970	4980	4970	100
435	20231114	120900	116140515	4970	4970	4970	4970	0
436	20231114	120800	116140515	4970	4965	4970	4965	2
437	20231114	120700	116130580	4970	4970	4970	4970	1
438	20231114	120600	116125610	4970	4970	4970	4970	1
439	20231114	120500	116120640	4965	4965	4965	4965	0
440	20231114	120400	116120640	4965	4965	4965	4965	0
441	20231114	120300	116120640	4965	4965	4965	4965	0
442	20231114	120200	116120640	4965	4965	4965	4965	0
443	20231114	120100	116120640	4965	4965	4965	4965	106
444	20231114	120000	115594350	4965	4965	4965	4965	0
445	20231114	115900	115594350	4965	4965	4965	4965	0
446	20231114	115800	115594350	4965	4965	4965	4965	0
447	20231114	115700	115594350	4965	4965	4965	4965	0
448	20231114	115600	115594350	4965	4965	4965	4965	0
449	20231114	115500	115594350	4965	4965	4965	4965	0
450	20231114	115400	115594350	4965	4965	4965	4965	0
451	20231114	115300	115594350	4965	4965	4965	4965	0
452	20231114	115200	115594350	4965	4965	4965	4965	0
453	20231114	115100	115594350	4965	4965	4965	4965	1
454	20231114	115000	115589385	4960	4960	4960	4955	5
455	20231114	114900	115564590	4965	4965	4965	4965	0
456	20231114	114800	115564590	4965	4960	4965	4960	18
457	20231114	114700	115475305	4960	4960	4960	4960	60
458	20231114	114600	115177705	4960	4960	4960	4960	1
459	20231114	114500	115172745	4950	4950	4950	4950	30
460	20231114	114400	115024245	4950	4950	4950	4950	0
461	20231114	114300	115024245	4950	4950	4950	4950	0
462	20231114	114200	115024245	4950	4950	4950	4950	0
463	20231114	114100	115024245	4950	4950	4950	4950	1
464	20231114	114000	115019295	4940	4940	4940	4940	0
465	20231114	113900	115019295	4940	4940	4940	4940	0
466	20231114	113800	115019295	4940	4940	4940	4940	0
467	20231114	113700	115019295	4940	4940	4940	4940	0
468	20231114	113600	115019295	4940	4940	4940	4940	0
469	20231114	113500	115019295	4940	4940	4940	4940	0
470	20231114	113400	115019295	4940	4940	4940	4940	0
471	20231114	113300	115019295	4940	4945	4945	4940	243
472	20231114	113200	113818395	4945	4950	4950	4945	34
473	20231114	113100	113650145	4950	4950	4950	4950	0
474	20231114	113000	113650145	4950	4950	4950	4950	0
475	20231114	112900	113650145	4950	4970	4970	4950	1000
476	20231114	112800	108691250	4975	4975	4975	4975	0
477	20231114	112700	108691250	4975	4975	4975	4975	0
478	20231114	112600	108691250	4975	4975	4975	4975	32
479	20231114	112500	108532050	4975	4975	4975	4975	0
480	20231114	112400	108532050	4975	4975	4975	4975	0
481	20231114	112300	108532050	4975	4975	4975	4975	0
482	20231114	112200	108532050	4975	4975	4975	4975	1
483	20231114	112100	108527075	4970	4985	4985	4970	535
484	20231114	112000	105865445	4980	4985	4985	4980	82
485	20231114	111900	105457080	4980	4980	4980	4980	0
486	20231114	111800	105457080	4980	4980	4980	4980	20
487	20231114	111700	105357480	4985	4985	4985	4985	0
488	20231114	111600	105357480	4985	4985	4985	4985	0
489	20231114	111500	105357480	4985	4985	4985	4985	30
490	20231114	111400	105207930	4985	4985	4985	4985	102
491	20231114	111300	104699460	4985	4985	4985	4985	1
492	20231114	111200	104694475	4985	4985	4985	4985	41
493	20231114	111100	104490090	4990	4990	4990	4990	0
494	20231114	111000	104490090	4990	4990	4990	4990	40
495	20231114	110900	104290490	4995	4995	5000	4995	12
496	20231114	110800	104230545	4995	4995	4995	4995	124
497	20231114	110700	103611165	4995	4995	4995	4995	0
498	20231114	110600	103611165	4995	4995	4995	4995	1
499	20231114	110500	103606170	4980	5000	5000	4980	5
500	20231114	110400	103581215	5000	5000	5000	5000	0
501	20231114	110300	103581215	5000	4995	5000	4995	94
502	20231114	110200	103111655	4995	4995	4995	4995	0
503	20231114	110100	103111655	4995	4995	4995	4995	0
504	20231114	110000	103111655	4995	4995	4995	4995	52
505	20231114	105900	102851915	4995	4995	4995	4995	0
506	20231114	105800	102851915	4995	4990	4995	4990	639
507	20231114	105700	99661245	4990	4990	4990	4990	0
508	20231114	105600	99661245	4990	4990	4990	4990	0
509	20231114	105500	99661245	4990	4990	4990	4990	3
510	20231114	105400	99646275	4990	4990	4990	4990	10
511	20231114	105300	99596375	4990	4985	4990	4985	11
512	20231114	105200	99541535	4990	4990	4990	4990	10
513	20231114	105100	99491635	4995	4995	4995	4995	0
514	20231114	105000	99491635	4995	4995	5000	4985	1542
515	20231114	104900	91784165	4995	4990	4995	4990	1488
516	20231114	104800	84358820	4990	4985	4990	4985	13
517	20231114	104700	84293995	4985	4985	4990	4980	173
518	20231114	104600	83431555	4990	4990	4995	4990	159
519	20231114	104500	82637645	4985	4980	4985	4980	847
520	20231114	104400	78419310	4980	4975	4985	4975	320
521	20231114	104300	76826260	4975	4955	4975	4955	1334
522	20231114	104200	70203895	4950	4925	4950	4925	1221
523	20231114	104100	64176175	4915	4915	4915	4915	350
524	20231114	104000	62455925	4915	4915	4915	4915	0
525	20231114	103900	62455925	4915	4915	4915	4915	0
526	20231114	103800	62455925	4915	4915	4915	4915	0
527	20231114	103700	62455925	4915	4915	4915	4915	0
528	20231114	103600	62455925	4915	4915	4915	4915	400
529	20231114	103500	60489925	4915	4915	4915	4915	0
530	20231114	103400	60489925	4915	4915	4915	4915	0
531	20231114	103300	60489925	4915	4915	4915	4915	0
532	20231114	103200	60489925	4915	4920	4920	4915	5
533	20231114	103100	60465340	4920	4920	4920	4920	5
534	20231114	103000	60440740	4920	4920	4920	4920	41
535	20231114	102900	60239020	4915	4915	4915	4915	218
536	20231114	102800	59167550	4915	4915	4915	4915	0
537	20231114	102700	59167550	4915	4915	4915	4915	0
538	20231114	102600	59167550	4915	4915	4915	4915	0
539	20231114	102500	59167550	4915	4930	4930	4915	507
540	20231114	102400	56671495	4930	4930	4930	4930	0
541	20231114	102300	56671495	4930	4930	4930	4930	0
542	20231114	102200	56671495	4930	4930	4930	4930	0
543	20231114	102100	56671495	4930	4930	4930	4930	20
544	20231114	102000	56572895	4925	4925	4925	4925	24
545	20231114	101900	56454695	4920	4920	4920	4920	0
546	20231114	101800	56454695	4920	4920	4920	4915	1105
547	20231114	101700	51018195	4920	4920	4920	4920	25
548	20231114	101600	50895195	4920	4920	4920	4920	24
549	20231114	101500	50777115	4920	4925	4925	4920	668
550	20231114	101400	47487335	4925	4925	4925	4925	0
551	20231114	101300	47487335	4925	4925	4925	4925	20
552	20231114	101200	47388835	4925	4920	4925	4920	5
553	20231114	101100	47364230	4920	4920	4920	4920	5
554	20231114	101000	47339630	4925	4910	4925	4910	108
555	20231114	100900	46808275	4910	4910	4910	4910	48
556	20231114	100800	46572595	4920	4920	4920	4920	0
557	20231114	100700	46572595	4920	4920	4920	4920	5
558	20231114	100600	46547995	4920	4910	4920	4910	3
559	20231114	100500	46533255	4920	4910	4920	4910	15
560	20231114	100400	46459595	4910	4910	4910	4910	60
561	20231114	100300	46164995	4920	4920	4920	4920	342
562	20231114	100200	44482355	4920	4920	4920	4920	1
563	20231114	100100	44477435	4905	4905	4905	4905	0
564	20231114	100000	44477435	4905	4905	4905	4905	0
565	20231114	095900	44477435	4905	4905	4905	4905	17
566	20231114	095800	44394050	4905	4905	4905	4905	0
567	20231114	095700	44394050	4905	4905	4905	4905	466
568	20231114	095600	42108320	4920	4920	4920	4920	0
569	20231114	095500	42108320	4920	4920	4920	4920	0
570	20231114	095400	42108320	4920	4920	4920	4920	0
571	20231114	095300	42108320	4920	4920	4920	4920	1
572	20231114	095200	42103400	4910	4910	4910	4910	0
573	20231114	095100	42103400	4910	4910	4910	4910	0
574	20231114	095000	42103400	4910	4910	4910	4910	0
575	20231114	094900	42103400	4910	4910	4910	4910	0
576	20231114	094800	42103400	4910	4910	4910	4910	0
577	20231114	094700	42103400	4910	4910	4910	4910	0
578	20231114	094600	42103400	4910	4910	4910	4910	0
579	20231114	094500	42103400	4910	4910	4910	4910	241
580	20231114	094400	40920090	4910	4910	4910	4910	1
581	20231114	094300	40915180	4910	4910	4910	4910	0
582	20231114	094200	40915180	4910	4915	4915	4910	251
583	20231114	094100	39682165	4915	4915	4915	4915	0
584	20231114	094000	39682165	4915	4915	4915	4915	3
585	20231114	093900	39667420	4920	4920	4920	4920	11
586	20231114	093800	39613300	4920	4920	4920	4920	0
587	20231114	093700	39613300	4920	4920	4920	4920	44
588	20231114	093600	39396820	4920	4915	4920	4915	122
589	20231114	093500	38797090	4925	4925	4925	4925	21
590	20231114	093400	38693665	4925	4925	4925	4925	12
591	20231114	093300	38634565	4925	4925	4930	4925	212
592	20231114	093200	37589525	4925	4925	4925	4925	0
593	20231114	093100	37589525	4925	4920	4925	4920	132
594	20231114	093000	36940075	4920	4920	4920	4920	104
595	20231114	092900	36428395	4920	4915	4920	4915	101
596	20231114	092800	35931975	4910	4910	4910	4910	0
597	20231114	092700	35931975	4910	4910	4910	4910	0
598	20231114	092600	35931975	4910	4905	4910	4905	226
599	20231114	092500	34822390	4900	4900	4900	4900	0
600	20231114	092400	34822390	4900	4900	4900	4900	909
601	20231114	092300	30368290	4905	4905	4905	4900	514
602	20231114	092200	27849405	4910	4910	4910	4910	6
603	20231114	092100	27819945	4910	4910	4910	4910	3
604	20231114	092000	27805215	4905	4905	4905	4905	0
605	20231114	091900	27805215	4905	4910	4910	4905	59
606	20231114	091800	27515775	4900	4900	4900	4900	0
607	20231114	091700	27515775	4900	4900	4900	4900	40
608	20231114	091600	27319775	4915	4905	4915	4900	25
609	20231114	091500	27197110	4900	4900	4905	4900	39
610	20231114	091400	27005985	4915	4900	4915	4900	69
611	20231114	091300	26667855	4900	4915	4915	4900	618
612	20231114	091200	23636715	4915	4915	4915	4915	192
613	20231114	091100	22693035	4920	4920	4930	4920	349
614	20231114	091000	20975520	4930	4930	4930	4920	159
615	20231114	090900	20192830	4930	4900	4930	4900	605
616	20231114	090800	17217425	4920	4925	4925	4920	22
617	20231114	090700	17109080	4925	4905	4925	4905	1530
618	20231114	090600	9586445	4905	4895	4905	4895	131
619	20231114	090500	8944670	4875	4895	4895	4875	26
620	20231114	090400	8817800	4875	4895	4900	4875	211
621	20231114	090300	7787355	4900	4890	4905	4890	111
622	20231114	090200	7243505	4895	4850	4895	4850	108
623	20231114	090100	6717240	4850	4875	4875	4840	718
624	20231114	090000	3229625	4900	4895	4900	4890	650