KissMeData/016450/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	185900	201762075	4970	4970	4970	4970	594
3	20231116	185800	201762075	4970	4970	4970	4970	0
4	20231116	185700	201762075	4970	4970	4970	4970	0
5	20231116	185600	201762075	4970	4970	4970	4970	0
6	20231116	185500	201762075	4970	4970	4970	4970	0
7	20231116	185400	201762075	4970	4970	4970	4970	0
8	20231116	185300	201762075	4970	4970	4970	4970	0
9	20231116	185200	201762075	4970	4970	4970	4970	0
10	20231116	185100	201762075	4970	4970	4970	4970	0
11	20231116	185000	201762075	4970	4970	4970	4970	0
12	20231116	184900	201762075	4970	4970	4970	4970	0
13	20231116	184800	201762075	4970	4970	4970	4970	0
14	20231116	184700	201762075	4970	4970	4970	4970	0
15	20231116	184600	201762075	4970	4970	4970	4970	0
16	20231116	184500	201762075	4970	4970	4970	4970	0
17	20231116	184400	201762075	4970	4970	4970	4970	0
18	20231116	184300	201762075	4970	4970	4970	4970	0
19	20231116	184200	201762075	4970	4970	4970	4970	0
20	20231116	184100	201762075	4970	4970	4970	4970	0
21	20231116	184000	201762075	4970	4970	4970	4970	0
22	20231116	183900	201762075	4970	4970	4970	4970	0
23	20231116	183800	201762075	4970	4970	4970	4970	0
24	20231116	183700	201762075	4970	4970	4970	4970	0
25	20231116	183600	201762075	4970	4970	4970	4970	0
26	20231116	183500	201762075	4970	4970	4970	4970	0
27	20231116	183400	201762075	4970	4970	4970	4970	0
28	20231116	183300	201762075	4970	4970	4970	4970	0
29	20231116	183200	201762075	4970	4970	4970	4970	0
30	20231116	183100	201762075	4970	4970	4970	4970	0
31	20231116	183000	201762075	4970	4970	4970	4970	0
32	20231116	182900	201762075	4970	4970	4970	4970	594
33	20231116	182800	201762075	4970	4970	4970	4970	0
34	20231116	182700	201762075	4970	4970	4970	4970	0
35	20231116	182600	201762075	4970	4970	4970	4970	0
36	20231116	182500	201762075	4970	4970	4970	4970	0
37	20231116	182400	201762075	4970	4970	4970	4970	0
38	20231116	182300	201762075	4970	4970	4970	4970	0
39	20231116	182200	201762075	4970	4970	4970	4970	0
40	20231116	182100	201762075	4970	4970	4970	4970	0
41	20231116	182000	201762075	4970	4970	4970	4970	0
42	20231116	181900	201762075	4970	4970	4970	4970	0
43	20231116	181800	201762075	4970	4970	4970	4970	0
44	20231116	181700	201762075	4970	4970	4970	4970	0
45	20231116	181600	201762075	4970	4970	4970	4970	0
46	20231116	181500	201762075	4970	4970	4970	4970	0
47	20231116	181400	201762075	4970	4970	4970	4970	0
48	20231116	181300	201762075	4970	4970	4970	4970	0
49	20231116	181200	201762075	4970	4970	4970	4970	0
50	20231116	181100	201762075	4970	4970	4970	4970	0
51	20231116	181000	201762075	4970	4970	4970	4970	0
52	20231116	180900	201762075	4970	4970	4970	4970	0
53	20231116	180800	201762075	4970	4970	4970	4970	0
54	20231116	180700	201762075	4970	4970	4970	4970	0
55	20231116	180600	201762075	4970	4970	4970	4970	0
56	20231116	180500	201762075	4970	4970	4970	4970	0
57	20231116	180400	201762075	4970	4970	4970	4970	0
58	20231116	180300	201762075	4970	4970	4970	4970	0
59	20231116	180200	201762075	4970	4970	4970	4970	0
60	20231116	180100	201762075	4970	4970	4970	4970	0
61	20231116	180000	201762075	4970	4970	4970	4970	0
62	20231116	175900	201762075	4970	4970	4970	4970	594
63	20231116	175800	201762075	4970	4970	4970	4970	0
64	20231116	175700	201762075	4970	4970	4970	4970	0
65	20231116	175600	201762075	4970	4970	4970	4970	0
66	20231116	175500	201762075	4970	4970	4970	4970	0
67	20231116	175400	201762075	4970	4970	4970	4970	0
68	20231116	175300	201762075	4970	4970	4970	4970	0
69	20231116	175200	201762075	4970	4970	4970	4970	0
70	20231116	175100	201762075	4970	4970	4970	4970	0
71	20231116	175000	201762075	4970	4970	4970	4970	0
72	20231116	174900	201762075	4970	4970	4970	4970	0
73	20231116	174800	201762075	4970	4970	4970	4970	0
74	20231116	174700	201762075	4970	4970	4970	4970	0
75	20231116	174600	201762075	4970	4970	4970	4970	0
76	20231116	174500	201762075	4970	4970	4970	4970	0
77	20231116	174400	201762075	4970	4970	4970	4970	0
78	20231116	174300	201762075	4970	4970	4970	4970	0
79	20231116	174200	201762075	4970	4970	4970	4970	0
80	20231116	174100	201762075	4970	4970	4970	4970	0
81	20231116	174000	201762075	4970	4970	4970	4970	0
82	20231116	173900	201762075	4970	4970	4970	4970	0
83	20231116	173800	201762075	4970	4970	4970	4970	0
84	20231116	173700	201762075	4970	4970	4970	4970	0
85	20231116	173600	201762075	4970	4970	4970	4970	0
86	20231116	173500	201762075	4970	4970	4970	4970	0
87	20231116	173400	201762075	4970	4970	4970	4970	0
88	20231116	173300	201762075	4970	4970	4970	4970	0
89	20231116	173200	201762075	4970	4970	4970	4970	0
90	20231116	173100	201762075	4970	4970	4970	4970	0
91	20231116	173000	201762075	4970	4970	4970	4970	0
92	20231116	172900	201762075	4970	4970	4970	4970	594
93	20231116	172800	201762075	4970	4970	4970	4970	0
94	20231116	172700	201762075	4970	4970	4970	4970	0
95	20231116	172600	201762075	4970	4970	4970	4970	0
96	20231116	172500	201762075	4970	4970	4970	4970	0
97	20231116	172400	201762075	4970	4970	4970	4970	0
98	20231116	172300	201762075	4970	4970	4970	4970	0
99	20231116	172200	201762075	4970	4970	4970	4970	0
100	20231116	172100	201762075	4970	4970	4970	4970	0
101	20231116	172000	201762075	4970	4970	4970	4970	0
102	20231116	171900	201762075	4970	4970	4970	4970	0
103	20231116	171800	201762075	4970	4970	4970	4970	0
104	20231116	171700	201762075	4970	4970	4970	4970	0
105	20231116	171600	201762075	4970	4970	4970	4970	0
106	20231116	171500	201762075	4970	4970	4970	4970	0
107	20231116	171400	201762075	4970	4970	4970	4970	0
108	20231116	171300	201762075	4970	4970	4970	4970	0
109	20231116	171200	201762075	4970	4970	4970	4970	0
110	20231116	171100	201762075	4970	4970	4970	4970	0
111	20231116	171000	201762075	4970	4970	4970	4970	0
112	20231116	170900	201762075	4970	4970	4970	4970	0
113	20231116	170800	201762075	4970	4970	4970	4970	0
114	20231116	170700	201762075	4970	4970	4970	4970	0
115	20231116	170600	201762075	4970	4970	4970	4970	0
116	20231116	170500	201762075	4970	4970	4970	4970	0
117	20231116	170400	201762075	4970	4970	4970	4970	0
118	20231116	170300	201762075	4970	4970	4970	4970	0
119	20231116	170200	201762075	4970	4970	4970	4970	0
120	20231116	170100	201762075	4970	4970	4970	4970	0
121	20231116	170000	201762075	4970	4970	4970	4970	0
122	20231116	165900	201762075	4970	4970	4970	4970	594
123	20231116	165800	201762075	4970	4970	4970	4970	0
124	20231116	165700	201762075	4970	4970	4970	4970	0
125	20231116	165600	201762075	4970	4970	4970	4970	0
126	20231116	165500	201762075	4970	4970	4970	4970	0
127	20231116	165400	201762075	4970	4970	4970	4970	0
128	20231116	165300	201762075	4970	4970	4970	4970	0
129	20231116	165200	201762075	4970	4970	4970	4970	0
130	20231116	165100	201762075	4970	4970	4970	4970	0
131	20231116	165000	201762075	4970	4970	4970	4970	0
132	20231116	164900	201762075	4970	4970	4970	4970	0
133	20231116	164800	201762075	4970	4970	4970	4970	0
134	20231116	164700	201762075	4970	4970	4970	4970	0
135	20231116	164600	201762075	4970	4970	4970	4970	0
136	20231116	164500	201762075	4970	4970	4970	4970	0
137	20231116	164400	201762075	4970	4970	4970	4970	0
138	20231116	164300	201762075	4970	4970	4970	4970	0
139	20231116	164200	201762075	4970	4970	4970	4970	0
140	20231116	164100	201762075	4970	4970	4970	4970	0
141	20231116	164000	201762075	4970	4970	4970	4970	0
142	20231116	163900	201762075	4970	4970	4970	4970	0
143	20231116	163800	201762075	4970	4970	4970	4970	0
144	20231116	163700	201762075	4970	4970	4970	4970	0
145	20231116	163600	201762075	4970	4970	4970	4970	0
146	20231116	163500	201762075	4970	4970	4970	4970	0
147	20231116	163400	201762075	4970	4970	4970	4970	0
148	20231116	163300	201762075	4970	4970	4970	4970	0
149	20231116	163200	201762075	4970	4970	4970	4970	0
150	20231116	163100	201762075	4970	4970	4970	4970	0
151	20231116	163000	201762075	4970	4970	4970	4970	594
152	20231116	162900	198809895	4965	4965	4965	4965	0
153	20231116	162800	198809895	4965	4965	4965	4965	0
154	20231116	162700	198809895	4965	4965	4965	4965	0
155	20231116	162600	198809895	4965	4965	4965	4965	0
156	20231116	162500	198809895	4965	4965	4965	4965	0
157	20231116	162400	198809895	4965	4965	4965	4965	0
158	20231116	162300	198809895	4965	4965	4965	4965	0
159	20231116	162200	198809895	4965	4965	4965	4965	0
160	20231116	162100	198809895	4965	4965	4965	4965	0
161	20231116	162000	198809895	4965	4965	4965	4965	0
162	20231116	161900	198809895	4965	4965	4965	4965	0
163	20231116	161800	198809895	4965	4965	4965	4965	12
164	20231116	161700	198750315	4965	4965	4965	4965	5
165	20231116	161600	198725490	4960	4960	4960	4960	2
166	20231116	161500	198715570	4960	4965	4965	4960	98
167	20231116	161400	198229450	4960	4960	4960	4960	0
168	20231116	161300	198229450	4960	4960	4960	4960	35
169	20231116	161200	198055850	4965	4965	4965	4965	46
170	20231116	161100	197827460	4965	4965	4965	4965	0
171	20231116	161000	197827460	4965	4960	4965	4960	301
172	20231116	160900	196334495	4960	4960	4960	4960	0
173	20231116	160800	196334495	4960	4960	4960	4960	300
174	20231116	160700	194846495	4960	4960	4960	4960	0
175	20231116	160600	194846495	4960	4960	4960	4960	507
176	20231116	160500	192331775	4960	4960	4960	4960	0
177	20231116	160400	192331775	4960	4960	4960	4960	0
178	20231116	160300	192331775	4960	4960	4960	4960	0
179	20231116	160200	192331775	4960	4960	4960	4960	35
180	20231116	160100	192158175	4965	4965	4965	4965	0
181	20231116	160000	192158175	4965	4965	4965	4965	0
182	20231116	155900	192158175	4965	4965	4965	4965	0
183	20231116	155800	192158175	4965	4965	4965	4965	0
184	20231116	155700	192158175	4965	4965	4965	4965	0
185	20231116	155600	192158175	4965	4965	4965	4965	120
186	20231116	155500	191562375	4965	4965	4965	4965	0
187	20231116	155400	191562375	4965	4965	4965	4965	0
188	20231116	155300	191562375	4965	4965	4965	4965	2
189	20231116	155200	191552445	4975	4975	4975	4975	0
190	20231116	155100	191552445	4975	4975	4975	4975	0
191	20231116	155000	191552445	4975	4975	4975	4975	0
192	20231116	154900	191552445	4975	4975	4975	4975	0
193	20231116	154800	191552445	4975	4975	4975	4975	20
194	20231116	154700	191452945	4975	4980	4980	4975	681
195	20231116	154600	188064965	4975	4975	4975	4975	0
196	20231116	154500	188064965	4975	4975	4980	4975	275
197	20231116	154400	186696515	4980	4980	4980	4980	0
198	20231116	154300	186696515	4980	4980	4980	4980	0
199	20231116	154200	186696515	4980	4980	4980	4980	0
200	20231116	154100	186696515	4980	4980	4980	4980	0
201	20231116	154000	186696515	4980	4980	4980	4980	0
202	20231116	153900	186696515	4980	4980	4980	4980	0
203	20231116	153800	186696515	4980	4980	4980	4980	0
204	20231116	153700	186696515	4980	4980	4980	4980	0
205	20231116	153600	186696515	4980	4980	4980	4980	0
206	20231116	153500	186696515	4980	4980	4980	4980	0
207	20231116	153400	186696515	4980	4980	4980	4980	0
208	20231116	153300	186696515	4980	4980	4980	4980	0
209	20231116	153200	186696515	4980	4980	4980	4980	0
210	20231116	153100	186696515	4980	4980	4980	4980	0
211	20231116	153000	186696515	4980	4980	4980	4980	0
212	20231116	152900	186696515	4980	4980	4980	4980	0
213	20231116	152800	186696515	4980	4980	4980	4980	40
214	20231116	152700	186497315	4955	4955	4955	4955	101
215	20231116	152600	185996860	4950	4950	4950	4950	0
216	20231116	152500	185996860	4950	4955	4955	4950	1190
217	20231116	152400	180101035	4960	4960	4960	4960	23
218	20231116	152300	179986955	4960	4960	4960	4960	350
219	20231116	152200	178250955	4965	4980	4980	4965	519
220	20231116	152100	175670100	4980	4965	4980	4965	340
221	20231116	152000	173978995	4975	4975	4975	4975	0
222	20231116	151900	173978995	4975	4975	4975	4975	0
223	20231116	151800	173978995	4975	4975	4975	4975	604
224	20231116	151700	170974095	4975	4975	4975	4975	0
225	20231116	151600	170974095	4975	4975	4975	4975	0
226	20231116	151500	170974095	4975	4975	4975	4975	0
227	20231116	151400	170974095	4975	4975	4975	4975	0
228	20231116	151300	170974095	4975	4975	4975	4975	51
229	20231116	151200	170720370	4975	4975	4975	4975	679
230	20231116	151100	167342345	4965	4975	4975	4965	130
231	20231116	151000	166695895	4965	4965	4965	4965	39
232	20231116	150900	166502260	4965	4965	4965	4965	500
233	20231116	150800	164019760	4960	4960	4960	4960	3
234	20231116	150700	164004880	4965	4965	4965	4965	100
235	20231116	150600	163508380	4965	4965	4965	4965	0
236	20231116	150500	163508380	4965	4965	4965	4965	0
237	20231116	150400	163508380	4965	4965	4965	4965	96
238	20231116	150300	163031740	4965	4965	4965	4965	0
239	20231116	150200	163031740	4965	4965	4965	4965	0
240	20231116	150100	163031740	4965	4965	4965	4965	55
241	20231116	150000	162758665	4965	4965	4965	4965	0
242	20231116	145900	162758665	4965	4970	4970	4965	1483
243	20231116	145800	155394565	4965	4965	4965	4965	1
244	20231116	145700	155389600	4965	4965	4965	4965	0
245	20231116	145600	155389600	4965	4965	4965	4965	0
246	20231116	145500	155389600	4965	4965	4965	4965	68
247	20231116	145400	155051980	4965	4965	4965	4965	0
248	20231116	145300	155051980	4965	4970	4970	4965	485
249	20231116	145200	152643920	4975	4975	4975	4975	0
250	20231116	145100	152643920	4975	4975	4975	4975	0
251	20231116	145000	152643920	4975	4975	4975	4975	0
252	20231116	144900	152643920	4975	4975	4975	4975	0
253	20231116	144800	152643920	4975	4970	4975	4970	126
254	20231116	144700	152017375	4970	4965	4970	4965	1015
255	20231116	144600	146975400	4965	4965	4965	4965	0
256	20231116	144500	146975400	4965	4965	4965	4965	0
257	20231116	144400	146975400	4965	4965	4965	4965	0
258	20231116	144300	146975400	4965	4965	4965	4965	64
259	20231116	144200	146657640	4965	4965	4965	4965	1
260	20231116	144100	146652675	4960	4960	4960	4960	0
261	20231116	144000	146652675	4960	4960	4960	4960	0
262	20231116	143900	146652675	4960	4960	4960	4960	1
263	20231116	143800	146647715	4965	4965	4965	4965	68
264	20231116	143700	146310095	4965	4965	4965	4965	1
265	20231116	143600	146305130	4960	4960	4960	4960	0
266	20231116	143500	146305130	4960	4960	4960	4960	0
267	20231116	143400	146305130	4960	4960	4960	4960	0
268	20231116	143300	146305130	4960	4960	4960	4960	0
269	20231116	143200	146305130	4960	4960	4960	4960	0
270	20231116	143100	146305130	4960	4960	4960	4960	0
271	20231116	143000	146305130	4960	4960	4960	4960	200
272	20231116	142900	145313130	4960	4960	4960	4960	45
273	20231116	142800	145089930	4960	4960	4960	4960	0
274	20231116	142700	145089930	4960	4955	4960	4955	369
275	20231116	142600	143261140	4960	4960	4960	4960	0
276	20231116	142500	143261140	4960	4960	4960	4960	32
277	20231116	142400	143102420	4955	4955	4955	4955	0
278	20231116	142300	143102420	4955	4955	4955	4955	0
279	20231116	142200	143102420	4955	4955	4955	4955	24
280	20231116	142100	142983500	4955	4955	4955	4955	0
281	20231116	142000	142983500	4955	4965	4965	4955	71
282	20231116	141900	142631565	4960	4960	4960	4960	0
283	20231116	141800	142631565	4960	4960	4960	4960	0
284	20231116	141700	142631565	4960	4960	4960	4960	0
285	20231116	141600	142631565	4960	4960	4960	4960	637
286	20231116	141500	139472045	4960	4960	4960	4960	0
287	20231116	141400	139472045	4960	4960	4960	4960	0
288	20231116	141300	139472045	4960	4960	4960	4960	0
289	20231116	141200	139472045	4960	4960	4960	4960	0
290	20231116	141100	139472045	4960	4960	4960	4960	0
291	20231116	141000	139472045	4960	4960	4960	4960	50
292	20231116	140900	139224045	4955	4955	4955	4955	0
293	20231116	140800	139224045	4955	4955	4955	4955	2
294	20231116	140700	139214135	4955	4955	4955	4955	0
295	20231116	140600	139214135	4955	4955	4955	4955	0
296	20231116	140500	139214135	4955	4955	4955	4955	0
297	20231116	140400	139214135	4955	4955	4955	4955	6
298	20231116	140300	139184405	4960	4960	4960	4960	0
299	20231116	140200	139184405	4960	4960	4960	4960	0
300	20231116	140100	139184405	4960	4960	4960	4960	0
301	20231116	140000	139184405	4960	4950	4960	4950	105
302	20231116	135900	138664595	4950	4950	4950	4950	10
303	20231116	135800	138615095	4950	4950	4950	4950	221
304	20231116	135700	137521145	4950	4950	4950	4950	0
305	20231116	135600	137521145	4950	4950	4950	4950	0
306	20231116	135500	137521145	4950	4950	4950	4950	1
307	20231116	135400	137516195	4950	4960	4960	4950	427
308	20231116	135300	135402535	4955	4955	4955	4955	20
309	20231116	135200	135303435	4955	4955	4955	4955	0
310	20231116	135100	135303435	4955	4950	4955	4950	857
311	20231116	135000	131060780	4960	4960	4960	4960	0
312	20231116	134900	131060780	4960	4960	4960	4950	760
313	20231116	134800	127296315	4955	4955	4955	4955	3
314	20231116	134700	127281450	4960	4960	4960	4960	0
315	20231116	134600	127281450	4960	4960	4960	4960	40
316	20231116	134500	127083050	4960	4960	4960	4960	133
317	20231116	134400	126423370	4960	4960	4960	4960	0
318	20231116	134300	126423370	4960	4960	4960	4960	0
319	20231116	134200	126423370	4960	4960	4960	4960	200
320	20231116	134100	125431370	4960	4960	4960	4960	0
321	20231116	134000	125431370	4960	4960	4960	4960	35
322	20231116	133900	125257770	4960	4960	4960	4960	0
323	20231116	133800	125257770	4960	4960	4960	4960	200
324	20231116	133700	124265770	4960	4960	4960	4960	114
325	20231116	133600	123700330	4960	4960	4960	4960	0
326	20231116	133500	123700330	4960	4960	4960	4960	37
327	20231116	133400	123516810	4955	4955	4955	4955	1
328	20231116	133300	123511855	4960	4960	4960	4960	3
329	20231116	133200	123496975	4955	4955	4955	4955	0
330	20231116	133100	123496975	4955	4955	4955	4955	0
331	20231116	133000	123496975	4955	4955	4955	4955	0
332	20231116	132900	123496975	4955	4955	4955	4955	0
333	20231116	132800	123496975	4955	4955	4955	4955	0
334	20231116	132700	123496975	4955	4955	4955	4955	213
335	20231116	132600	122441560	4955	4955	4955	4955	0
336	20231116	132500	122441560	4955	4955	4955	4955	40
337	20231116	132400	122243360	4960	4960	4960	4960	0
338	20231116	132300	122243360	4960	4960	4960	4960	6
339	20231116	132200	122213600	4965	4965	4965	4965	5
340	20231116	132100	122188775	4955	4955	4955	4955	30
341	20231116	132000	122040125	4955	4955	4955	4955	0
342	20231116	131900	122040125	4955	4955	4955	4955	2
343	20231116	131800	122030215	4955	4955	4955	4955	10
344	20231116	131700	121980665	4955	4955	4955	4955	0
345	20231116	131600	121980665	4955	4955	4955	4955	0
346	20231116	131500	121980665	4955	4955	4955	4955	1
347	20231116	131400	121975710	4955	4955	4955	4955	10
348	20231116	131300	121926160	4955	4955	4955	4955	0
349	20231116	131200	121926160	4955	4960	4960	4955	255
350	20231116	131100	120661630	4970	4970	4970	4970	87
351	20231116	131000	120229240	4970	4970	4970	4970	267
352	20231116	130900	118902250	4970	4970	4970	4970	3
353	20231116	130800	118887340	4960	4960	4960	4960	200
354	20231116	130700	117895340	4970	4970	4970	4970	0
355	20231116	130600	117895340	4970	4965	4970	4965	109
356	20231116	130500	117354025	4965	4965	4965	4965	0
357	20231116	130400	117354025	4965	4965	4965	4965	0
358	20231116	130300	117354025	4965	4965	4965	4965	0
359	20231116	130200	117354025	4965	4965	4965	4965	46
360	20231116	130100	117125635	4970	4970	4970	4970	0
361	20231116	130000	117125635	4970	4965	4970	4965	24
362	20231116	125900	117006445	4965	4965	4965	4965	75
363	20231116	125800	116634070	4965	4965	4965	4965	151
364	20231116	125700	115884355	4965	4965	4965	4965	12
365	20231116	125600	115824775	4970	4970	4970	4970	25
366	20231116	125500	115700525	4970	4970	4970	4970	25
367	20231116	125400	115576275	4970	4970	4970	4970	26
368	20231116	125300	115447055	4970	4970	4970	4970	51
369	20231116	125200	115193585	4970	4970	4970	4970	96
370	20231116	125100	114716465	4970	4965	4970	4965	211
371	20231116	125000	113667930	4965	4965	4965	4965	45
372	20231116	124900	113444505	4965	4965	4965	4965	26
373	20231116	124800	113315415	4965	4965	4965	4965	0
374	20231116	124700	113315415	4965	4965	4965	4965	212
375	20231116	124600	112262835	4965	4965	4965	4965	0
376	20231116	124500	112262835	4965	4965	4965	4965	18
377	20231116	124400	112173465	4965	4960	4965	4960	7
378	20231116	124300	112138740	4960	4960	4960	4960	0
379	20231116	124200	112138740	4960	4960	4960	4960	166
380	20231116	124100	111315380	4955	4955	4955	4955	1
381	20231116	124000	111310425	4960	4960	4960	4960	1000
382	20231116	123900	106350425	4955	4955	4955	4955	14
383	20231116	123800	106281055	4955	4955	4955	4955	0
384	20231116	123700	106281055	4955	4955	4955	4955	0
385	20231116	123600	106281055	4955	4955	4955	4955	0
386	20231116	123500	106281055	4955	4955	4955	4955	0
387	20231116	123400	106281055	4955	4955	4955	4955	0
388	20231116	123300	106281055	4955	4955	4955	4955	56
389	20231116	123200	106003575	4955	4955	4955	4955	100
390	20231116	123100	105508075	4955	4955	4955	4955	0
391	20231116	123000	105508075	4955	4960	4960	4955	206
392	20231116	122900	104487315	4960	4960	4960	4960	4
393	20231116	122800	104467475	4960	4960	4960	4960	148
394	20231116	122700	103733395	4960	4960	4960	4960	0
395	20231116	122600	103733395	4960	4950	4960	4950	168
396	20231116	122500	102901555	4960	4960	4960	4960	0
397	20231116	122400	102901555	4960	4960	4960	4960	27
398	20231116	122300	102767635	4960	4960	4960	4960	0
399	20231116	122200	102767635	4960	4960	4960	4960	0
400	20231116	122100	102767635	4960	4955	4960	4955	155
401	20231116	122000	101999335	4955	4955	4955	4955	68
402	20231116	121900	101662395	4955	4955	4955	4955	170
403	20231116	121800	100820045	4955	4955	4955	4955	41
404	20231116	121700	100616890	4955	4955	4955	4955	1
405	20231116	121600	100611935	4955	4955	4955	4950	80
406	20231116	121500	100215545	4950	4950	4950	4950	42
407	20231116	121400	100007645	4950	4945	4950	4945	160
408	20231116	121300	99215650	4950	4940	4950	4940	456
409	20231116	121200	96962175	4940	4940	4940	4940	0
410	20231116	121100	96962175	4940	4940	4940	4940	0
411	20231116	121000	96962175	4940	4935	4940	4935	4500
412	20231116	120900	74733175	4935	4935	4935	4935	0
413	20231116	120800	74733175	4935	4935	4935	4935	4
414	20231116	120700	74713435	4940	4940	4940	4940	0
415	20231116	120600	74713435	4940	4930	4940	4930	1000
416	20231116	120500	69777225	4920	4920	4920	4920	0
417	20231116	120400	69777225	4920	4920	4920	4920	34
418	20231116	120300	69609945	4930	4925	4930	4920	8
419	20231116	120200	69570520	4930	4930	4930	4930	0
420	20231116	120100	69570520	4930	4930	4930	4930	0
421	20231116	120000	69570520	4930	4930	4930	4930	0
422	20231116	115900	69570520	4930	4930	4930	4930	0
423	20231116	115800	69570520	4930	4930	4930	4930	0
424	20231116	115700	69570520	4930	4930	4930	4930	0
425	20231116	115600	69570520	4930	4930	4930	4930	0
426	20231116	115500	69570520	4930	4930	4930	4930	0
427	20231116	115400	69570520	4930	4930	4930	4930	0
428	20231116	115300	69570520	4930	4920	4930	4920	115
429	20231116	115200	69004685	4925	4930	4930	4925	199
430	20231116	115100	68024450	4930	4930	4930	4930	0
431	20231116	115000	68024450	4930	4930	4930	4930	0
432	20231116	114900	68024450	4930	4930	4930	4930	1
433	20231116	114800	68019520	4940	4940	4940	4940	0
434	20231116	114700	68019520	4940	4935	4940	4935	149
435	20231116	114600	67283510	4930	4930	4930	4930	25
436	20231116	114500	67160260	4930	4930	4930	4930	0
437	20231116	114400	67160260	4930	4925	4930	4925	1999
438	20231116	114300	57308185	4920	4920	4920	4920	0
439	20231116	114200	57308185	4920	4920	4920	4920	0
440	20231116	114100	57308185	4920	4920	4920	4920	0
441	20231116	114000	57308185	4920	4920	4920	4920	4
442	20231116	113900	57288505	4925	4925	4925	4925	122
443	20231116	113800	56687655	4930	4930	4930	4930	0
444	20231116	113700	56687655	4930	4930	4930	4930	0
445	20231116	113600	56687655	4930	4930	4930	4930	4
446	20231116	113500	56667935	4930	4930	4930	4930	80
447	20231116	113400	56273535	4925	4925	4925	4925	0
448	20231116	113300	56273535	4925	4925	4925	4925	0
449	20231116	113200	56273535	4925	4925	4925	4925	0
450	20231116	113100	56273535	4925	4925	4925	4925	104
451	20231116	113000	55761335	4925	4925	4925	4925	4
452	20231116	112900	55741635	4925	4925	4925	4925	0
453	20231116	112800	55741635	4925	4925	4925	4925	0
454	20231116	112700	55741635	4925	4925	4925	4925	1
455	20231116	112600	55736710	4920	4920	4920	4920	0
456	20231116	112500	55736710	4920	4920	4920	4920	68
457	20231116	112400	55402150	4920	4920	4920	4920	144
458	20231116	112300	54693670	4920	4920	4920	4920	0
459	20231116	112200	54693670	4920	4920	4920	4920	55
460	20231116	112100	54423070	4920	4920	4920	4920	1
461	20231116	112000	54418150	4890	4890	4890	4890	0
462	20231116	111900	54418150	4890	4890	4890	4890	0
463	20231116	111800	54418150	4890	4890	4890	4890	0
464	20231116	111700	54418150	4890	4890	4890	4890	55
465	20231116	111600	54149200	4880	4880	4880	4880	0
466	20231116	111500	54149200	4880	4880	4880	4880	0
467	20231116	111400	54149200	4880	4880	4880	4880	0
468	20231116	111300	54149200	4880	4880	4880	4880	0
469	20231116	111200	54149200	4880	4880	4880	4880	0
470	20231116	111100	54149200	4880	4880	4880	4880	0
471	20231116	111000	54149200	4880	4880	4880	4880	0
472	20231116	110900	54149200	4880	4885	4885	4880	375
473	20231116	110800	52318870	4880	4885	4885	4880	232
474	20231116	110700	51186210	4885	4885	4885	4885	0
475	20231116	110600	51186210	4885	4885	4885	4885	7
476	20231116	110500	51152015	4885	4885	4885	4885	5
477	20231116	110400	51127590	4880	4890	4890	4880	320
478	20231116	110300	49565650	4890	4890	4890	4890	15
479	20231116	110200	49492300	4890	4900	4900	4890	1675
480	20231116	110100	41295540	4900	4905	4915	4900	413
481	20231116	110000	39271070	4915	4915	4915	4915	0
482	20231116	105900	39271070	4915	4915	4915	4915	1
483	20231116	105800	39266155	4895	4895	4895	4895	0
484	20231116	105700	39266155	4895	4895	4895	4895	0
485	20231116	105600	39266155	4895	4895	4895	4895	0
486	20231116	105500	39266155	4895	4895	4895	4895	0
487	20231116	105400	39266155	4895	4900	4900	4895	10
488	20231116	105300	39217190	4900	4900	4900	4900	0
489	20231116	105200	39217190	4900	4900	4900	4900	282
490	20231116	105100	37835390	4900	4915	4915	4900	710
491	20231116	105000	34353185	4920	4920	4920	4920	0
492	20231116	104900	34353185	4920	4920	4920	4920	0
493	20231116	104800	34353185	4920	4920	4920	4920	0
494	20231116	104700	34353185	4920	4920	4920	4920	200
495	20231116	104600	33369185	4920	4920	4920	4920	0
496	20231116	104500	33369185	4920	4920	4920	4920	4
497	20231116	104400	33349505	4915	4925	4925	4915	221
498	20231116	104300	32262210	4925	4925	4925	4925	1136
499	20231116	104200	26667410	4925	4925	4925	4925	612
500	20231116	104100	23653310	4930	4930	4930	4930	1
501	20231116	104000	23648380	4925	4925	4925	4925	2
502	20231116	103900	23638530	4925	4925	4925	4925	3
503	20231116	103800	23623755	4930	4930	4930	4930	13
504	20231116	103700	23559665	4930	4930	4930	4930	0
505	20231116	103600	23559665	4930	4930	4930	4930	3
506	20231116	103500	23544875	4930	4930	4930	4930	1
507	20231116	103400	23539945	4925	4925	4930	4925	3
508	20231116	103300	23525165	4930	4930	4930	4930	152
509	20231116	103200	22775805	4930	4930	4930	4925	336
510	20231116	103100	21119355	4930	4930	4930	4930	3
511	20231116	103000	21104565	4930	4930	4930	4930	392
512	20231116	102900	19172005	4930	4935	4935	4930	36
513	20231116	102800	18994370	4935	4935	4935	4935	360
514	20231116	102700	17217770	4930	4930	4930	4930	810
515	20231116	102600	13224470	4930	4930	4930	4920	201
516	20231116	102500	12235095	4930	4940	4940	4930	500
517	20231116	102400	9766710	4940	4940	4940	4935	25
518	20231116	102300	9643275	4925	4925	4925	4925	0
519	20231116	102200	9643275	4925	4935	4935	4925	15
520	20231116	102100	9569330	4935	4925	4935	4925	401
521	20231116	102000	7590430	4920	4920	4920	4920	3
522	20231116	101900	7575670	4920	4920	4920	4920	5
523	20231116	101800	7551070	4920	4920	4920	4920	1
524	20231116	101700	7546150	4920	4920	4920	4920	1
525	20231116	101600	7541230	4935	4935	4935	4935	0
526	20231116	101500	7541230	4935	4915	4935	4915	5
527	20231116	101400	7516625	4925	4925	4925	4925	0
528	20231116	101300	7516625	4925	4910	4925	4910	557
529	20231116	101200	4781725	4935	4935	4935	4935	0
530	20231116	101100	4781725	4935	4935	4935	4935	0
531	20231116	101000	4781725	4935	4915	4935	4905	253
532	20231116	100900	3534675	4915	4915	4915	4915	50
533	20231116	100800	3288925	4915	4915	4915	4915	51
534	20231116	100700	3038260	4915	4915	4915	4915	0
535	20231116	100600	3038260	4915	4910	4915	4910	20
536	20231116	100500	2940010	4910	4905	4910	4905	32
537	20231116	100400	2782950	4905	4900	4905	4900	110
538	20231116	100300	2243900	4900	4920	4920	4900	3
539	20231116	100200	2229160	4935	4900	4935	4900	202
540	20231116	100100	1237780	4935	4930	4935	4930	160
541	20231116	100000	448710	4935	4940	4940	4900	91