KissMeData/053210/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	192900	147675730	5860	5860	5860	5860	903
3	20231116	192800	147675730	5860	5860	5860	5860	0
4	20231116	192700	147675730	5860	5860	5860	5860	0
5	20231116	192600	147675730	5860	5860	5860	5860	0
6	20231116	192500	147675730	5860	5860	5860	5860	0
7	20231116	192400	147675730	5860	5860	5860	5860	0
8	20231116	192300	147675730	5860	5860	5860	5860	0
9	20231116	192200	147675730	5860	5860	5860	5860	0
10	20231116	192100	147675730	5860	5860	5860	5860	0
11	20231116	192000	147675730	5860	5860	5860	5860	0
12	20231116	191900	147675730	5860	5860	5860	5860	0
13	20231116	191800	147675730	5860	5860	5860	5860	0
14	20231116	191700	147675730	5860	5860	5860	5860	0
15	20231116	191600	147675730	5860	5860	5860	5860	0
16	20231116	191500	147675730	5860	5860	5860	5860	0
17	20231116	191400	147675730	5860	5860	5860	5860	0
18	20231116	191300	147675730	5860	5860	5860	5860	0
19	20231116	191200	147675730	5860	5860	5860	5860	0
20	20231116	191100	147675730	5860	5860	5860	5860	0
21	20231116	191000	147675730	5860	5860	5860	5860	0
22	20231116	190900	147675730	5860	5860	5860	5860	0
23	20231116	190800	147675730	5860	5860	5860	5860	0
24	20231116	190700	147675730	5860	5860	5860	5860	0
25	20231116	190600	147675730	5860	5860	5860	5860	0
26	20231116	190500	147675730	5860	5860	5860	5860	0
27	20231116	190400	147675730	5860	5860	5860	5860	0
28	20231116	190300	147675730	5860	5860	5860	5860	0
29	20231116	190200	147675730	5860	5860	5860	5860	0
30	20231116	190100	147675730	5860	5860	5860	5860	0
31	20231116	190000	147675730	5860	5860	5860	5860	0
32	20231116	185900	147675730	5860	5860	5860	5860	903
33	20231116	185800	147675730	5860	5860	5860	5860	0
34	20231116	185700	147675730	5860	5860	5860	5860	0
35	20231116	185600	147675730	5860	5860	5860	5860	0
36	20231116	185500	147675730	5860	5860	5860	5860	0
37	20231116	185400	147675730	5860	5860	5860	5860	0
38	20231116	185300	147675730	5860	5860	5860	5860	0
39	20231116	185200	147675730	5860	5860	5860	5860	0
40	20231116	185100	147675730	5860	5860	5860	5860	0
41	20231116	185000	147675730	5860	5860	5860	5860	0
42	20231116	184900	147675730	5860	5860	5860	5860	0
43	20231116	184800	147675730	5860	5860	5860	5860	0
44	20231116	184700	147675730	5860	5860	5860	5860	0
45	20231116	184600	147675730	5860	5860	5860	5860	0
46	20231116	184500	147675730	5860	5860	5860	5860	0
47	20231116	184400	147675730	5860	5860	5860	5860	0
48	20231116	184300	147675730	5860	5860	5860	5860	0
49	20231116	184200	147675730	5860	5860	5860	5860	0
50	20231116	184100	147675730	5860	5860	5860	5860	0
51	20231116	184000	147675730	5860	5860	5860	5860	0
52	20231116	183900	147675730	5860	5860	5860	5860	0
53	20231116	183800	147675730	5860	5860	5860	5860	0
54	20231116	183700	147675730	5860	5860	5860	5860	0
55	20231116	183600	147675730	5860	5860	5860	5860	0
56	20231116	183500	147675730	5860	5860	5860	5860	0
57	20231116	183400	147675730	5860	5860	5860	5860	0
58	20231116	183300	147675730	5860	5860	5860	5860	0
59	20231116	183200	147675730	5860	5860	5860	5860	0
60	20231116	183100	147675730	5860	5860	5860	5860	0
61	20231116	183000	147675730	5860	5860	5860	5860	0
62	20231116	182900	147675730	5860	5860	5860	5860	903
63	20231116	182800	147675730	5860	5860	5860	5860	0
64	20231116	182700	147675730	5860	5860	5860	5860	0
65	20231116	182600	147675730	5860	5860	5860	5860	0
66	20231116	182500	147675730	5860	5860	5860	5860	0
67	20231116	182400	147675730	5860	5860	5860	5860	0
68	20231116	182300	147675730	5860	5860	5860	5860	0
69	20231116	182200	147675730	5860	5860	5860	5860	0
70	20231116	182100	147675730	5860	5860	5860	5860	0
71	20231116	182000	147675730	5860	5860	5860	5860	0
72	20231116	181900	147675730	5860	5860	5860	5860	0
73	20231116	181800	147675730	5860	5860	5860	5860	0
74	20231116	181700	147675730	5860	5860	5860	5860	0
75	20231116	181600	147675730	5860	5860	5860	5860	0
76	20231116	181500	147675730	5860	5860	5860	5860	0
77	20231116	181400	147675730	5860	5860	5860	5860	0
78	20231116	181300	147675730	5860	5860	5860	5860	0
79	20231116	181200	147675730	5860	5860	5860	5860	0
80	20231116	181100	147675730	5860	5860	5860	5860	0
81	20231116	181000	147675730	5860	5860	5860	5860	0
82	20231116	180900	147675730	5860	5860	5860	5860	0
83	20231116	180800	147675730	5860	5860	5860	5860	0
84	20231116	180700	147675730	5860	5860	5860	5860	0
85	20231116	180600	147675730	5860	5860	5860	5860	0
86	20231116	180500	147675730	5860	5860	5860	5860	0
87	20231116	180400	147675730	5860	5860	5860	5860	0
88	20231116	180300	147675730	5860	5860	5860	5860	0
89	20231116	180200	147675730	5860	5860	5860	5860	0
90	20231116	180100	147675730	5860	5860	5860	5860	0
91	20231116	180000	147675730	5860	5860	5860	5860	0
92	20231116	175900	147675730	5860	5860	5860	5860	903
93	20231116	175800	147675730	5860	5860	5860	5860	0
94	20231116	175700	147675730	5860	5860	5860	5860	0
95	20231116	175600	147675730	5860	5860	5860	5860	0
96	20231116	175500	147675730	5860	5860	5860	5860	0
97	20231116	175400	147675730	5860	5860	5860	5860	0
98	20231116	175300	147675730	5860	5860	5860	5860	0
99	20231116	175200	147675730	5860	5860	5860	5860	0
100	20231116	175100	147675730	5860	5860	5860	5860	0
101	20231116	175000	147675730	5860	5860	5860	5860	0
102	20231116	174900	147675730	5860	5860	5860	5860	0
103	20231116	174800	147675730	5860	5860	5860	5860	0
104	20231116	174700	147675730	5860	5860	5860	5860	0
105	20231116	174600	147675730	5860	5860	5860	5860	0
106	20231116	174500	147675730	5860	5860	5860	5860	0
107	20231116	174400	147675730	5860	5860	5860	5860	0
108	20231116	174300	147675730	5860	5860	5860	5860	0
109	20231116	174200	147675730	5860	5860	5860	5860	0
110	20231116	174100	147675730	5860	5860	5860	5860	0
111	20231116	174000	147675730	5860	5860	5860	5860	0
112	20231116	173900	147675730	5860	5860	5860	5860	0
113	20231116	173800	147675730	5860	5860	5860	5860	0
114	20231116	173700	147675730	5860	5860	5860	5860	0
115	20231116	173600	147675730	5860	5860	5860	5860	0
116	20231116	173500	147675730	5860	5860	5860	5860	0
117	20231116	173400	147675730	5860	5860	5860	5860	0
118	20231116	173300	147675730	5860	5860	5860	5860	0
119	20231116	173200	147675730	5860	5860	5860	5860	0
120	20231116	173100	147675730	5860	5860	5860	5860	0
121	20231116	173000	147675730	5860	5860	5860	5860	0
122	20231116	172900	147675730	5860	5860	5860	5860	903
123	20231116	172800	147675730	5860	5860	5860	5860	0
124	20231116	172700	147675730	5860	5860	5860	5860	0
125	20231116	172600	147675730	5860	5860	5860	5860	0
126	20231116	172500	147675730	5860	5860	5860	5860	0
127	20231116	172400	147675730	5860	5860	5860	5860	0
128	20231116	172300	147675730	5860	5860	5860	5860	0
129	20231116	172200	147675730	5860	5860	5860	5860	0
130	20231116	172100	147675730	5860	5860	5860	5860	0
131	20231116	172000	147675730	5860	5860	5860	5860	0
132	20231116	171900	147675730	5860	5860	5860	5860	0
133	20231116	171800	147675730	5860	5860	5860	5860	0
134	20231116	171700	147675730	5860	5860	5860	5860	0
135	20231116	171600	147675730	5860	5860	5860	5860	0
136	20231116	171500	147675730	5860	5860	5860	5860	0
137	20231116	171400	147675730	5860	5860	5860	5860	0
138	20231116	171300	147675730	5860	5860	5860	5860	0
139	20231116	171200	147675730	5860	5860	5860	5860	0
140	20231116	171100	147675730	5860	5860	5860	5860	0
141	20231116	171000	147675730	5860	5860	5860	5860	0
142	20231116	170900	147675730	5860	5860	5860	5860	0
143	20231116	170800	147675730	5860	5860	5860	5860	0
144	20231116	170700	147675730	5860	5860	5860	5860	0
145	20231116	170600	147675730	5860	5860	5860	5860	0
146	20231116	170500	147675730	5860	5860	5860	5860	0
147	20231116	170400	147675730	5860	5860	5860	5860	0
148	20231116	170300	147675730	5860	5860	5860	5860	0
149	20231116	170200	147675730	5860	5860	5860	5860	0
150	20231116	170100	147675730	5860	5860	5860	5860	0
151	20231116	170000	147675730	5860	5860	5860	5860	0
152	20231116	165900	147675730	5860	5860	5860	5860	903
153	20231116	165800	147675730	5860	5860	5860	5860	0
154	20231116	165700	147675730	5860	5860	5860	5860	0
155	20231116	165600	147675730	5860	5860	5860	5860	0
156	20231116	165500	147675730	5860	5860	5860	5860	0
157	20231116	165400	147675730	5860	5860	5860	5860	0
158	20231116	165300	147675730	5860	5860	5860	5860	0
159	20231116	165200	147675730	5860	5860	5860	5860	0
160	20231116	165100	147675730	5860	5860	5860	5860	0
161	20231116	165000	147675730	5860	5860	5860	5860	0
162	20231116	164900	147675730	5860	5860	5860	5860	0
163	20231116	164800	147675730	5860	5860	5860	5860	0
164	20231116	164700	147675730	5860	5860	5860	5860	0
165	20231116	164600	147675730	5860	5860	5860	5860	0
166	20231116	164500	147675730	5860	5860	5860	5860	0
167	20231116	164400	147675730	5860	5860	5860	5860	0
168	20231116	164300	147675730	5860	5860	5860	5860	0
169	20231116	164200	147675730	5860	5860	5860	5860	0
170	20231116	164100	147675730	5860	5860	5860	5860	0
171	20231116	164000	147675730	5860	5860	5860	5860	0
172	20231116	163900	147675730	5860	5860	5860	5860	0
173	20231116	163800	147675730	5860	5860	5860	5860	0
174	20231116	163700	147675730	5860	5860	5860	5860	0
175	20231116	163600	147675730	5860	5860	5860	5860	0
176	20231116	163500	147675730	5860	5860	5860	5860	0
177	20231116	163400	147675730	5860	5860	5860	5860	0
178	20231116	163300	147675730	5860	5860	5860	5860	0
179	20231116	163200	147675730	5860	5860	5860	5860	0
180	20231116	163100	147675730	5860	5860	5860	5860	0
181	20231116	163000	147675730	5860	5860	5860	5860	903
182	20231116	162900	142384150	5850	5850	5850	5850	0
183	20231116	162800	142384150	5850	5850	5850	5850	0
184	20231116	162700	142384150	5850	5850	5850	5850	0
185	20231116	162600	142384150	5850	5850	5850	5850	0
186	20231116	162500	142384150	5850	5850	5850	5850	0
187	20231116	162400	142384150	5850	5850	5850	5850	0
188	20231116	162300	142384150	5850	5850	5850	5850	0
189	20231116	162200	142384150	5850	5850	5850	5850	0
190	20231116	162100	142384150	5850	5850	5850	5850	0
191	20231116	162000	142384150	5850	5850	5850	5850	0
192	20231116	161900	142384150	5850	5840	5850	5840	86
193	20231116	161800	141881250	5840	5840	5840	5840	20
194	20231116	161700	141764450	5860	5860	5860	5860	0
195	20231116	161600	141764450	5860	5840	5860	5840	7
196	20231116	161500	141723550	5850	5850	5850	5840	84
197	20231116	161400	141232800	5850	5850	5850	5850	70
198	20231116	161300	140823300	5840	5840	5840	5840	24
199	20231116	161200	140683140	5840	5850	5860	5840	1203
200	20231116	161100	133637930	5840	5850	5850	5840	101
201	20231116	161000	133047820	5840	5840	5840	5840	24
202	20231116	160900	132907660	5850	5850	5850	5850	44
203	20231116	160800	132650260	5850	5840	5850	5840	550
204	20231116	160700	129433500	5840	5840	5850	5840	369
205	20231116	160600	127275140	5850	5850	5850	5840	26
206	20231116	160500	127123280	5840	5840	5840	5840	74
207	20231116	160400	126691120	5840	5840	5840	5840	0
208	20231116	160300	126691120	5840	5850	5850	5840	133
209	20231116	160200	125913400	5850	5850	5850	5850	101
210	20231116	160100	125322550	5840	5840	5840	5840	74
211	20231116	160000	124890390	5840	5840	5840	5840	24
212	20231116	155900	124750230	5850	5850	5850	5850	0
213	20231116	155800	124750230	5850	5840	5850	5840	124
214	20231116	155700	124025570	5840	5840	5840	5840	0
215	20231116	155600	124025570	5840	5840	5840	5840	24
216	20231116	155500	123885410	5850	5840	5850	5840	25
217	20231116	155400	123739400	5840	5850	5850	5840	94
218	20231116	155300	123190000	5850	5840	5850	5840	83
219	20231116	155200	122705040	5840	5840	5840	5840	0
220	20231116	155100	122705040	5840	5840	5850	5840	62
221	20231116	155000	122342660	5840	5840	5840	5840	24
222	20231116	154900	122202500	5840	5840	5840	5840	123
223	20231116	154800	121484180	5830	5830	5830	5830	82
224	20231116	154700	121006120	5830	5830	5830	5830	0
225	20231116	154600	121006120	5830	5830	5830	5830	24
226	20231116	154500	120866200	5830	5830	5830	5830	24
227	20231116	154400	120726280	5830	5840	5840	5830	60
228	20231116	154300	120376380	5830	5830	5830	5830	74
229	20231116	154200	119944960	5830	5830	5830	5830	0
230	20231116	154100	119944960	5830	5830	5830	5830	74
231	20231116	154000	119513540	5830	5830	5830	5830	24
232	20231116	153900	119373620	5840	5840	5840	5840	0
233	20231116	153800	119373620	5840	5830	5840	5830	79
234	20231116	153700	118913000	5830	5840	5840	5830	38
235	20231116	153600	118691160	5830	5830	5830	5830	24
236	20231116	153500	118551240	5830	5830	5830	5830	24
237	20231116	153400	118411320	5830	5830	5830	5830	50
238	20231116	153300	118119820	5830	5830	5830	5830	24
239	20231116	153200	117979900	5830	5830	5830	5830	0
240	20231116	153100	117979900	5830	5830	5830	5830	101
241	20231116	153000	117391070	5840	5830	5840	5830	34
242	20231116	152900	117192750	5830	5830	5830	5830	0
243	20231116	152800	117192750	5830	5830	5830	5830	74
244	20231116	152700	116761330	5830	5830	5830	5830	0
245	20231116	152600	116761330	5830	5830	5830	5830	25
246	20231116	152500	116615580	5830	5830	5830	5830	24
247	20231116	152400	116475660	5830	5830	5830	5830	50
248	20231116	152300	116184160	5840	5850	5850	5840	3
249	20231116	152200	116166620	5840	5840	5840	5840	8
250	20231116	152100	116119900	5830	5850	5850	5830	68
251	20231116	152000	115723000	5840	5830	5840	5830	28
252	20231116	151900	115559720	5840	5830	5840	5830	31
253	20231116	151800	115378750	5830	5840	5840	5830	52
254	20231116	151700	115075310	5840	5840	5840	5840	99
255	20231116	151600	114497150	5840	5830	5840	5830	102
256	20231116	151500	113901860	5830	5830	5830	5830	30
257	20231116	151400	113726960	5830	5830	5830	5830	56
258	20231116	151300	113400480	5830	5830	5830	5830	31
259	20231116	151200	113219750	5830	5830	5830	5830	0
260	20231116	151100	113219750	5830	5830	5830	5830	80
261	20231116	151000	112753350	5830	5830	5830	5830	30
262	20231116	150900	112578450	5830	5830	5830	5830	17
263	20231116	150800	112479340	5830	5830	5840	5830	88
264	20231116	150700	111966270	5840	5830	5840	5830	7
265	20231116	150600	111925450	5820	5830	5830	5820	31
266	20231116	150500	111744960	5840	5830	5840	5820	115
267	20231116	150400	111074570	5820	5830	5840	5820	64
268	20231116	150300	110701940	5830	5820	5830	5820	31
269	20231116	150200	110521510	5830	5820	5830	5820	31
270	20231116	150100	110341080	5820	5830	5830	5820	117
271	20231116	150000	109659710	5830	5830	5830	5830	31
272	20231116	145900	109478980	5830	5830	5830	5830	6
273	20231116	145800	109444000	5830	5830	5830	5830	74
274	20231116	145700	109012580	5830	5830	5830	5830	30
275	20231116	145600	108837680	5830	5830	5830	5830	7
276	20231116	145500	108796870	5830	5830	5830	5830	547
277	20231116	145400	105607860	5830	5830	5830	5830	302
278	20231116	145300	103847200	5830	5830	5830	5830	31
279	20231116	145200	103666470	5830	5830	5830	5830	24
280	20231116	145100	103526550	5830	5840	5840	5830	106
281	20231116	145000	102907570	5830	5830	5830	5830	30
282	20231116	144900	102732670	5830	5830	5830	5830	7
283	20231116	144800	102691860	5830	5830	5830	5830	80
284	20231116	144700	102225460	5830	5830	5830	5830	103
285	20231116	144600	101624970	5830	5830	5830	5830	37
286	20231116	144500	101409260	5820	5830	5830	5820	31
287	20231116	144400	101228780	5820	5830	5830	5820	271
288	20231116	144300	99649350	5830	5820	5830	5820	35
289	20231116	144200	99445610	5820	5830	5830	5820	547
290	20231116	144100	96256750	5830	5830	5840	5830	73
291	20231116	144000	95830990	5830	5830	5830	5830	32
292	20231116	143900	95644430	5840	5840	5840	5840	163
293	20231116	143800	94692510	5830	5830	5840	5830	201
294	20231116	143700	93519480	5840	5830	5840	5830	36
295	20231116	143600	93309550	5830	5830	5830	5830	7
296	20231116	143500	93268740	5830	5840	5840	5830	35
297	20231116	143400	93064650	5830	5830	5830	5830	56
298	20231116	143300	92738170	5830	5830	5830	5830	32
299	20231116	143200	92551610	5830	5830	5830	5830	33
300	20231116	143100	92359220	5830	5840	5840	5830	248
301	20231116	143000	90911460	5830	5830	5830	5830	32
302	20231116	142900	90724900	5820	5820	5820	5820	7
303	20231116	142800	90684160	5820	5820	5820	5820	81
304	20231116	142700	90212740	5830	5820	5830	5820	30
305	20231116	142600	90038090	5830	5820	5830	5820	12
306	20231116	142500	89968200	5820	5820	5820	5820	25
307	20231116	142400	89822700	5820	5830	5830	5820	230
308	20231116	142300	88482560	5820	5820	5820	5820	31
309	20231116	142200	88302140	5820	5820	5820	5820	32
310	20231116	142100	88115900	5820	5820	5820	5820	66
311	20231116	142000	87731780	5820	5820	5820	5820	32
312	20231116	141900	87545540	5820	5820	5820	5820	0
313	20231116	141800	87545540	5820	5820	5820	5820	81
314	20231116	141700	87074120	5830	5820	5830	5820	41
315	20231116	141600	86835470	5820	5820	5820	5820	7
316	20231116	141500	86794730	5820	5820	5820	5820	31
317	20231116	141400	86614310	5820	5820	5830	5820	57
318	20231116	141300	86282560	5820	5820	5820	5820	32
319	20231116	141200	86096320	5820	5830	5830	5820	45
320	20231116	141100	85834220	5820	5830	5830	5820	22
321	20231116	141000	85706020	5830	5830	5830	5830	68
322	20231116	140900	85309580	5830	5830	5830	5830	20
323	20231116	140800	85192980	5820	5820	5830	5820	82
324	20231116	140700	84715730	5820	5820	5820	5820	31
325	20231116	140600	84535310	5820	5820	5820	5820	7
326	20231116	140500	84494570	5820	5820	5820	5820	25
327	20231116	140400	84349070	5820	5840	5850	5820	246
328	20231116	140300	82911530	5820	5830	5840	5820	131
329	20231116	140200	82147030	5820	5820	5820	5820	32
330	20231116	140100	81960790	5820	5820	5820	5820	70
331	20231116	140000	81553390	5820	5820	5820	5820	32
332	20231116	135900	81367150	5820	5820	5820	5820	0
333	20231116	135800	81367150	5820	5830	5830	5820	74
334	20231116	135700	80936040	5830	5830	5830	5830	31
335	20231116	135600	80755310	5830	5830	5830	5830	7
336	20231116	135500	80714500	5830	5830	5840	5830	37
337	20231116	135400	80498780	5830	5830	5830	5830	56
338	20231116	135300	80172300	5830	5830	5830	5830	32
339	20231116	135200	79985740	5830	5830	5830	5830	25
340	20231116	135100	79839990	5830	5820	5830	5820	124
341	20231116	135000	79117570	5830	5820	5830	5820	33
342	20231116	134900	78925430	5840	5840	5840	5840	5
343	20231116	134800	78896230	5820	5830	5850	5820	1100
344	20231116	134700	72472870	5820	5820	5820	5820	31
345	20231116	134600	72292450	5820	5820	5820	5820	0
346	20231116	134500	72292450	5820	5830	5830	5820	53
347	20231116	134400	71983710	5820	5820	5820	5820	56
348	20231116	134300	71657790	5830	5830	5830	5830	7
349	20231116	134200	71616980	5830	5830	5830	5830	32
350	20231116	134100	71430420	5830	5830	5830	5830	56
351	20231116	134000	71103940	5830	5830	5830	5830	32
352	20231116	133900	70917380	5830	5830	5830	5830	1
353	20231116	133800	70911550	5830	5820	5830	5820	238
354	20231116	133700	69524640	5820	5820	5830	5820	32
355	20231116	133600	69338390	5820	5820	5820	5820	0
356	20231116	133500	69338390	5820	5820	5820	5820	31
357	20231116	133400	69157970	5820	5820	5820	5820	75
358	20231116	133300	68721470	5830	5830	5830	5830	25
359	20231116	133200	68575720	5820	5830	5830	5820	203
360	20231116	133100	67394230	5820	5820	5820	5820	56
361	20231116	133000	67068310	5820	5830	5830	5820	46
362	20231116	132900	66800440	5830	5830	5830	5830	32
363	20231116	132800	66613880	5840	5830	5840	5820	58
364	20231116	132700	66275780	5830	5830	5830	5830	39
365	20231116	132600	66048410	5820	5820	5820	5820	7
366	20231116	132500	66007670	5820	5840	5840	5820	32
367	20231116	132400	65821290	5820	5830	5830	5820	391
368	20231116	132300	63542630	5830	5830	5830	5830	6
369	20231116	132200	63507650	5830	5830	5830	5820	27
370	20231116	132100	63350490	5830	5820	5830	5820	66
371	20231116	132000	62966210	5820	5820	5820	5820	25
372	20231116	131900	62820710	5830	5830	5830	5820	46
373	20231116	131800	62552780	5820	5820	5820	5820	57
374	20231116	131700	62221040	5830	5830	5830	5830	4
375	20231116	131600	62197720	5840	5840	5840	5840	4
376	20231116	131500	62174360	5820	5820	5820	5820	25
377	20231116	131400	62028860	5820	5820	5820	5820	75
378	20231116	131300	61592360	5840	5830	5840	5830	62
379	20231116	131200	61230560	5820	5820	5820	5820	25
380	20231116	131100	61085060	5820	5840	5840	5820	81
381	20231116	131000	60613020	5820	5820	5820	5820	25
382	20231116	130900	60467520	5830	5820	5830	5820	30
383	20231116	130800	60292870	5820	5830	5830	5820	287
384	20231116	130700	58620160	5820	5830	5830	5820	30
385	20231116	130600	58445510	5820	5820	5820	5820	0
386	20231116	130500	58445510	5820	5830	5830	5820	76
387	20231116	130400	58002680	5820	5820	5820	5820	75
388	20231116	130300	57566180	5820	5820	5820	5820	0
389	20231116	130200	57566180	5820	5820	5820	5820	25
390	20231116	130100	57420680	5820	5820	5820	5820	50
391	20231116	130000	57129680	5820	5820	5820	5820	40
392	20231116	125900	56896880	5830	5820	5830	5820	55
393	20231116	125800	56576480	5820	5820	5820	5820	54
394	20231116	125700	56262200	5820	5820	5820	5820	25
395	20231116	125600	56116700	5820	5820	5820	5820	31
396	20231116	125500	55936280	5820	5830	5830	5820	125
397	20231116	125400	55207780	5820	5820	5820	5820	79
398	20231116	125300	54748000	5820	5820	5820	5820	0
399	20231116	125200	54748000	5820	5820	5820	5820	29
400	20231116	125100	54579220	5820	5820	5820	5820	50
401	20231116	125000	54288220	5820	5820	5820	5820	29
402	20231116	124900	54119440	5820	5820	5820	5820	25
403	20231116	124800	53973940	5820	5820	5820	5820	54
404	20231116	124700	53659660	5820	5810	5820	5810	29
405	20231116	124600	53491130	5810	5820	5820	5810	7
406	20231116	124500	53450430	5820	5810	5820	5810	29
407	20231116	124400	53281900	5810	5810	5820	5810	80
408	20231116	124300	52817090	5810	5810	5810	5810	0
409	20231116	124200	52817090	5810	5810	5810	5810	32
410	20231116	124100	52631170	5810	5810	5810	5810	50
411	20231116	124000	52340670	5810	5820	5850	5810	283
412	20231116	123900	50686450	5810	5810	5810	5810	25
413	20231116	123800	50541200	5810	5810	5810	5810	50
414	20231116	123700	50250700	5820	5820	5820	5810	29
415	20231116	123600	50082170	5820	5820	5820	5820	4
416	20231116	123500	50058890	5810	5810	5810	5810	29
417	20231116	123400	49890400	5810	5810	5810	5810	75
418	20231116	123300	49454650	5810	5810	5810	5810	4
419	20231116	123200	49431410	5810	5810	5810	5810	25
420	20231116	123100	49286160	5810	5810	5810	5810	54
421	20231116	123000	48972420	5810	5820	5830	5810	85
422	20231116	122900	48477930	5810	5820	5820	5810	7
423	20231116	122800	48437230	5810	5810	5810	5810	50
424	20231116	122700	48146730	5820	5820	5820	5820	43
425	20231116	122600	47896470	5820	5820	5820	5820	0
426	20231116	122500	47896470	5820	5820	5820	5820	29
427	20231116	122400	47727690	5820	5830	5830	5820	68
428	20231116	122300	47331750	5830	5830	5830	5830	22
429	20231116	122200	47203490	5820	5820	5820	5820	25
430	20231116	122100	47057990	5820	5820	5820	5820	60
431	20231116	122000	46708790	5820	5810	5820	5810	59
432	20231116	121900	46365810	5820	5810	5820	5810	37
433	20231116	121800	46150720	5810	5820	5820	5810	6
434	20231116	121700	46115840	5820	5820	5820	5820	98
435	20231116	121600	45545480	5810	5810	5810	5810	4
436	20231116	121500	45522240	5810	5810	5810	5810	25
437	20231116	121400	45376990	5810	5810	5810	5810	79
438	20231116	121300	44918000	5820	5820	5820	5820	9
439	20231116	121200	44865620	5820	5810	5820	5810	26
440	20231116	121100	44714550	5810	5820	5830	5810	100
441	20231116	121000	44132610	5820	5820	5820	5820	99
442	20231116	120900	43556430	5810	5810	5810	5810	29
443	20231116	120800	43387940	5820	5820	5820	5820	8
444	20231116	120700	43341380	5820	5820	5820	5820	29
445	20231116	120600	43172600	5820	5820	5820	5820	25
446	20231116	120500	43027100	5820	5820	5820	5820	4
447	20231116	120400	43003820	5820	5820	5820	5820	75
448	20231116	120300	42567320	5820	5820	5830	5820	6
449	20231116	120200	42532390	5820	5820	5820	5820	25
450	20231116	120100	42386890	5820	5810	5820	5810	127
451	20231116	120000	41648540	5810	5810	5810	5810	0
452	20231116	115900	41648540	5810	5810	5810	5810	25
453	20231116	115800	41503290	5810	5810	5810	5810	52
454	20231116	115700	41201170	5810	5810	5810	5810	25
455	20231116	115600	41055920	5840	5810	5840	5810	126
456	20231116	115500	40321540	5810	5810	5810	5810	4
457	20231116	115400	40298300	5810	5820	5820	5810	69
458	20231116	115300	39897220	5820	5820	5820	5820	4
459	20231116	115200	39873940	5820	5820	5830	5820	30
460	20231116	115100	39699330	5820	5820	5820	5820	75
461	20231116	115000	39262830	5820	5820	5820	5820	0
462	20231116	114900	39262830	5820	5830	5830	5820	28
463	20231116	114800	39099840	5830	5810	5830	5810	126
464	20231116	114700	38367010	5810	5810	5810	5810	25
465	20231116	114600	38221760	5810	5810	5810	5800	29
466	20231116	114500	38053310	5820	5820	5820	5810	208
467	20231116	114400	36842820	5810	5810	5810	5810	123
468	20231116	114300	36128190	5820	5820	5820	5820	2
469	20231116	114200	36116550	5810	5810	5810	5810	29
470	20231116	114100	35948060	5810	5810	5810	5810	75
471	20231116	114000	35512310	5810	5810	5810	5810	4
472	20231116	113900	35489070	5810	5810	5810	5810	25
473	20231116	113800	35343820	5810	5810	5820	5810	55
474	20231116	113700	35024260	5810	5830	5830	5810	38
475	20231116	113600	34803220	5820	5810	5820	5810	130
476	20231116	113500	34046870	5810	5810	5810	5810	4
477	20231116	113400	34023630	5810	5810	5810	5810	75
478	20231116	113300	33587880	5810	5810	5810	5810	4
479	20231116	113200	33564640	5810	5820	5820	5810	28
480	20231116	113100	33401930	5820	5810	5820	5810	80
481	20231116	113000	32937120	5800	5800	5800	5800	0
482	20231116	112900	32937120	5800	5800	5800	5800	25
483	20231116	112800	32792120	5810	5810	5810	5810	57
484	20231116	112700	32460950	5810	5810	5810	5810	29
485	20231116	112600	32292460	5800	5800	5800	5800	25
486	20231116	112500	32147460	5810	5820	5820	5810	227
487	20231116	112400	30828540	5810	5810	5810	5810	75
488	20231116	112300	30392790	5810	5810	5810	5810	1
489	20231116	112200	30386980	5810	5830	5830	5810	45
490	20231116	112100	30125130	5830	5820	5830	5810	111
491	20231116	112000	29479260	5830	5830	5830	5830	0
492	20231116	111900	29479260	5830	5810	5830	5810	125
493	20231116	111800	28751010	5810	5800	5810	5800	253
494	20231116	111700	27281640	5800	5810	5810	5800	26
495	20231116	111600	27130830	5800	5810	5810	5800	26
496	20231116	111500	26980020	5810	5810	5810	5810	20
497	20231116	111400	26863820	5800	5800	5800	5800	104
498	20231116	111300	26260620	5800	5800	5800	5800	0
499	20231116	111200	26260620	5800	5810	5810	5800	28
500	20231116	111100	26098190	5810	5800	5810	5800	86
501	20231116	111000	25599280	5800	5800	5800	5800	0
502	20231116	110900	25599280	5800	5800	5800	5800	25
503	20231116	110800	25454280	5810	5800	5810	5800	52
504	20231116	110700	25152660	5800	5800	5800	5800	25
505	20231116	110600	25007660	5800	5800	5800	5800	25
506	20231116	110500	24862660	5810	5810	5810	5810	5
507	20231116	110400	24833610	5800	5810	5810	5800	67
508	20231116	110300	24444840	5810	5810	5810	5810	0
509	20231116	110200	24444840	5810	5810	5810	5810	25
510	20231116	110100	24299590	5820	5800	5820	5800	95
511	20231116	110000	23748190	5800	5800	5800	5800	0
512	20231116	105900	23748190	5800	5800	5800	5800	25
513	20231116	105800	23603190	5800	5800	5800	5800	50
514	20231116	105700	23313190	5800	5820	5820	5800	36
515	20231116	105600	23104170	5800	5810	5820	5800	227
516	20231116	105500	21787060	5820	5820	5820	5820	19
517	20231116	105400	21676480	5810	5810	5810	5810	80
518	20231116	105300	21211680	5810	5810	5810	5810	0
519	20231116	105200	21211680	5810	5810	5810	5810	25
520	20231116	105100	21066430	5810	5830	5830	5810	76
521	20231116	105000	20624850	5810	5830	5830	5810	372
522	20231116	104900	18460600	5820	5820	5820	5820	25
523	20231116	104800	18315100	5820	5830	5830	5820	775
524	20231116	104700	13797030	5830	5830	5830	5830	25
525	20231116	104600	13651280	5830	5830	5830	5830	33
526	20231116	104500	13458890	5830	5830	5830	5830	30
527	20231116	104400	13283990	5830	5830	5830	5830	75
528	20231116	104300	12846740	5830	5840	5840	5830	729
529	20231116	104200	8589850	5850	5850	5850	5850	78
530	20231116	104100	8133550	5850	5850	5850	5850	0
531	20231116	104000	8133550	5850	5850	5850	5850	0
532	20231116	103900	8133550	5850	5850	5850	5850	7
533	20231116	103800	8092600	5850	5850	5850	5850	0
534	20231116	103700	8092600	5850	5850	5850	5850	19
535	20231116	103600	7981450	5850	5850	5850	5850	0
536	20231116	103500	7981450	5850	5850	5850	5850	51
537	20231116	103400	7683100	5860	5860	5860	5860	171
538	20231116	103300	6681040	5860	5860	5860	5860	2
539	20231116	103200	6669320	5850	5850	5850	5850	100
540	20231116	103100	6084320	5850	5850	5850	5850	0
541	20231116	103000	6084320	5850	5850	5850	5850	17
542	20231116	102900	5984870	5850	5850	5850	5850	1
543	20231116	102800	5979020	5840	5840	5840	5840	0
544	20231116	102700	5979020	5840	5840	5840	5840	20
545	20231116	102600	5862220	5850	5850	5850	5850	0
546	20231116	102500	5862220	5850	5850	5850	5850	0
547	20231116	102400	5862220	5850	5850	5850	5850	0
548	20231116	102300	5862220	5850	5840	5850	5840	11
549	20231116	102200	5797880	5850	5850	5850	5850	102
550	20231116	102100	5201180	5860	5860	5860	5860	0
551	20231116	102000	5201180	5860	5860	5860	5860	0
552	20231116	101900	5201180	5860	5860	5860	5860	0
553	20231116	101800	5201180	5860	5860	5860	5860	0
554	20231116	101700	5201180	5860	5860	5860	5860	0
555	20231116	101600	5201180	5860	5860	5860	5860	20
556	20231116	101500	5083980	5850	5850	5850	5850	5
557	20231116	101400	5054730	5840	5840	5840	5840	0
558	20231116	101300	5054730	5840	5840	5840	5840	43
559	20231116	101200	4803610	5840	5840	5840	5840	0
560	20231116	101100	4803610	5840	5840	5840	5840	13
561	20231116	101000	4727690	5830	5830	5830	5830	1
562	20231116	100900	4721860	5840	5840	5840	5840	272
563	20231116	100800	3133380	5850	5850	5850	5850	40
564	20231116	100700	2899380	5860	5860	5860	5860	254
565	20231116	100600	1410940	5860	5860	5860	5860	1
566	20231116	100500	1405080	5860	5860	5860	5860	0
567	20231116	100400	1405080	5860	5860	5860	5860	1
568	20231116	100300	1399220	5860	5860	5860	5860	0
569	20231116	100200	1399220	5860	5860	5860	5860	0
570	20231116	100100	1399220	5860	5850	5860	5850	150
571	20231116	100000	520650	5850	5850	5850	5850	89