KissMeData/032850/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	191100	167759320	5370	5370	5370	5370	226
3	20231116	191000	167759320	5370	5370	5370	5370	0
4	20231116	190900	167759320	5370	5370	5370	5370	0
5	20231116	190800	167759320	5370	5370	5370	5370	0
6	20231116	190700	167759320	5370	5370	5370	5370	0
7	20231116	190600	167759320	5370	5370	5370	5370	0
8	20231116	190500	167759320	5370	5370	5370	5370	0
9	20231116	190400	167759320	5370	5370	5370	5370	0
10	20231116	190300	167759320	5370	5370	5370	5370	0
11	20231116	190200	167759320	5370	5370	5370	5370	0
12	20231116	190100	167759320	5370	5370	5370	5370	0
13	20231116	190000	167759320	5370	5370	5370	5370	0
14	20231116	185900	167759320	5370	5370	5370	5370	0
15	20231116	185800	167759320	5370	5370	5370	5370	0
16	20231116	185700	167759320	5370	5370	5370	5370	0
17	20231116	185600	167759320	5370	5370	5370	5370	0
18	20231116	185500	167759320	5370	5370	5370	5370	0
19	20231116	185400	167759320	5370	5370	5370	5370	0
20	20231116	185300	167759320	5370	5370	5370	5370	0
21	20231116	185200	167759320	5370	5370	5370	5370	0
22	20231116	185100	167759320	5370	5370	5370	5370	0
23	20231116	185000	167759320	5370	5370	5370	5370	0
24	20231116	184900	167759320	5370	5370	5370	5370	0
25	20231116	184800	167759320	5370	5370	5370	5370	0
26	20231116	184700	167759320	5370	5370	5370	5370	0
27	20231116	184600	167759320	5370	5370	5370	5370	0
28	20231116	184500	167759320	5370	5370	5370	5370	0
29	20231116	184400	167759320	5370	5370	5370	5370	0
30	20231116	184300	167759320	5370	5370	5370	5370	0
31	20231116	184200	167759320	5370	5370	5370	5370	0
32	20231116	184100	167759320	5370	5370	5370	5370	226
33	20231116	184000	167759320	5370	5370	5370	5370	0
34	20231116	183900	167759320	5370	5370	5370	5370	0
35	20231116	183800	167759320	5370	5370	5370	5370	0
36	20231116	183700	167759320	5370	5370	5370	5370	0
37	20231116	183600	167759320	5370	5370	5370	5370	0
38	20231116	183500	167759320	5370	5370	5370	5370	0
39	20231116	183400	167759320	5370	5370	5370	5370	0
40	20231116	183300	167759320	5370	5370	5370	5370	0
41	20231116	183200	167759320	5370	5370	5370	5370	0
42	20231116	183100	167759320	5370	5370	5370	5370	0
43	20231116	183000	167759320	5370	5370	5370	5370	0
44	20231116	182900	167759320	5370	5370	5370	5370	0
45	20231116	182800	167759320	5370	5370	5370	5370	0
46	20231116	182700	167759320	5370	5370	5370	5370	0
47	20231116	182600	167759320	5370	5370	5370	5370	0
48	20231116	182500	167759320	5370	5370	5370	5370	0
49	20231116	182400	167759320	5370	5370	5370	5370	0
50	20231116	182300	167759320	5370	5370	5370	5370	0
51	20231116	182200	167759320	5370	5370	5370	5370	0
52	20231116	182100	167759320	5370	5370	5370	5370	0
53	20231116	182000	167759320	5370	5370	5370	5370	0
54	20231116	181900	167759320	5370	5370	5370	5370	0
55	20231116	181800	167759320	5370	5370	5370	5370	0
56	20231116	181700	167759320	5370	5370	5370	5370	0
57	20231116	181600	167759320	5370	5370	5370	5370	0
58	20231116	181500	167759320	5370	5370	5370	5370	0
59	20231116	181400	167759320	5370	5370	5370	5370	0
60	20231116	181300	167759320	5370	5370	5370	5370	0
61	20231116	181200	167759320	5370	5370	5370	5370	0
62	20231116	181100	167759320	5370	5370	5370	5370	226
63	20231116	181000	167759320	5370	5370	5370	5370	0
64	20231116	180900	167759320	5370	5370	5370	5370	0
65	20231116	180800	167759320	5370	5370	5370	5370	0
66	20231116	180700	167759320	5370	5370	5370	5370	0
67	20231116	180600	167759320	5370	5370	5370	5370	0
68	20231116	180500	167759320	5370	5370	5370	5370	0
69	20231116	180400	167759320	5370	5370	5370	5370	0
70	20231116	180300	167759320	5370	5370	5370	5370	0
71	20231116	180200	167759320	5370	5370	5370	5370	0
72	20231116	180100	167759320	5370	5370	5370	5370	0
73	20231116	180000	167759320	5370	5370	5370	5370	0
74	20231116	175900	167759320	5370	5370	5370	5370	0
75	20231116	175800	167759320	5370	5370	5370	5370	0
76	20231116	175700	167759320	5370	5370	5370	5370	0
77	20231116	175600	167759320	5370	5370	5370	5370	0
78	20231116	175500	167759320	5370	5370	5370	5370	0
79	20231116	175400	167759320	5370	5370	5370	5370	0
80	20231116	175300	167759320	5370	5370	5370	5370	0
81	20231116	175200	167759320	5370	5370	5370	5370	0
82	20231116	175100	167759320	5370	5370	5370	5370	0
83	20231116	175000	167759320	5370	5370	5370	5370	0
84	20231116	174900	167759320	5370	5370	5370	5370	0
85	20231116	174800	167759320	5370	5370	5370	5370	0
86	20231116	174700	167759320	5370	5370	5370	5370	0
87	20231116	174600	167759320	5370	5370	5370	5370	0
88	20231116	174500	167759320	5370	5370	5370	5370	0
89	20231116	174400	167759320	5370	5370	5370	5370	0
90	20231116	174300	167759320	5370	5370	5370	5370	0
91	20231116	174200	167759320	5370	5370	5370	5370	0
92	20231116	174100	167759320	5370	5370	5370	5370	226
93	20231116	174000	167759320	5370	5370	5370	5370	0
94	20231116	173900	167759320	5370	5370	5370	5370	0
95	20231116	173800	167759320	5370	5370	5370	5370	0
96	20231116	173700	167759320	5370	5370	5370	5370	0
97	20231116	173600	167759320	5370	5370	5370	5370	0
98	20231116	173500	167759320	5370	5370	5370	5370	0
99	20231116	173400	167759320	5370	5370	5370	5370	0
100	20231116	173300	167759320	5370	5370	5370	5370	0
101	20231116	173200	167759320	5370	5370	5370	5370	0
102	20231116	173100	167759320	5370	5370	5370	5370	0
103	20231116	173000	167759320	5370	5370	5370	5370	0
104	20231116	172900	167759320	5370	5370	5370	5370	0
105	20231116	172800	167759320	5370	5370	5370	5370	0
106	20231116	172700	167759320	5370	5370	5370	5370	0
107	20231116	172600	167759320	5370	5370	5370	5370	0
108	20231116	172500	167759320	5370	5370	5370	5370	0
109	20231116	172400	167759320	5370	5370	5370	5370	0
110	20231116	172300	167759320	5370	5370	5370	5370	0
111	20231116	172200	167759320	5370	5370	5370	5370	0
112	20231116	172100	167759320	5370	5370	5370	5370	0
113	20231116	172000	167759320	5370	5370	5370	5370	0
114	20231116	171900	167759320	5370	5370	5370	5370	0
115	20231116	171800	167759320	5370	5370	5370	5370	0
116	20231116	171700	167759320	5370	5370	5370	5370	0
117	20231116	171600	167759320	5370	5370	5370	5370	0
118	20231116	171500	167759320	5370	5370	5370	5370	0
119	20231116	171400	167759320	5370	5370	5370	5370	0
120	20231116	171300	167759320	5370	5370	5370	5370	0
121	20231116	171200	167759320	5370	5370	5370	5370	0
122	20231116	171100	167759320	5370	5370	5370	5370	226
123	20231116	171000	167759320	5370	5370	5370	5370	0
124	20231116	170900	167759320	5370	5370	5370	5370	0
125	20231116	170800	167759320	5370	5370	5370	5370	0
126	20231116	170700	167759320	5370	5370	5370	5370	0
127	20231116	170600	167759320	5370	5370	5370	5370	0
128	20231116	170500	167759320	5370	5370	5370	5370	0
129	20231116	170400	167759320	5370	5370	5370	5370	0
130	20231116	170300	167759320	5370	5370	5370	5370	0
131	20231116	170200	167759320	5370	5370	5370	5370	0
132	20231116	170100	167759320	5370	5370	5370	5370	0
133	20231116	170000	167759320	5370	5370	5370	5370	0
134	20231116	165900	167759320	5370	5370	5370	5370	0
135	20231116	165800	167759320	5370	5370	5370	5370	0
136	20231116	165700	167759320	5370	5370	5370	5370	0
137	20231116	165600	167759320	5370	5370	5370	5370	0
138	20231116	165500	167759320	5370	5370	5370	5370	0
139	20231116	165400	167759320	5370	5370	5370	5370	0
140	20231116	165300	167759320	5370	5370	5370	5370	0
141	20231116	165200	167759320	5370	5370	5370	5370	0
142	20231116	165100	167759320	5370	5370	5370	5370	0
143	20231116	165000	167759320	5370	5370	5370	5370	0
144	20231116	164900	167759320	5370	5370	5370	5370	0
145	20231116	164800	167759320	5370	5370	5370	5370	0
146	20231116	164700	167759320	5370	5370	5370	5370	0
147	20231116	164600	167759320	5370	5370	5370	5370	0
148	20231116	164500	167759320	5370	5370	5370	5370	0
149	20231116	164400	167759320	5370	5370	5370	5370	0
150	20231116	164300	167759320	5370	5370	5370	5370	0
151	20231116	164200	167759320	5370	5370	5370	5370	0
152	20231116	164100	167759320	5370	5370	5370	5370	226
153	20231116	164000	167759320	5370	5370	5370	5370	0
154	20231116	163900	167759320	5370	5370	5370	5370	0
155	20231116	163800	167759320	5370	5370	5370	5370	0
156	20231116	163700	167759320	5370	5370	5370	5370	0
157	20231116	163600	167759320	5370	5370	5370	5370	0
158	20231116	163500	167759320	5370	5370	5370	5370	0
159	20231116	163400	167759320	5370	5370	5370	5370	0
160	20231116	163300	167759320	5370	5370	5370	5370	0
161	20231116	163200	167759320	5370	5370	5370	5370	0
162	20231116	163100	167759320	5370	5370	5370	5370	0
163	20231116	163000	167759320	5370	5370	5370	5370	226
164	20231116	162900	166545700	5370	5370	5370	5370	0
165	20231116	162800	166545700	5370	5370	5370	5370	0
166	20231116	162700	166545700	5370	5370	5370	5370	0
167	20231116	162600	166545700	5370	5370	5370	5370	0
168	20231116	162500	166545700	5370	5370	5370	5370	0
169	20231116	162400	166545700	5370	5370	5370	5370	0
170	20231116	162300	166545700	5370	5370	5370	5370	0
171	20231116	162200	166545700	5370	5370	5370	5370	0
172	20231116	162100	166545700	5370	5370	5370	5370	0
173	20231116	162000	166545700	5370	5370	5370	5370	0
174	20231116	161900	166545700	5370	5370	5370	5370	0
175	20231116	161800	166545700	5370	5370	5370	5370	0
176	20231116	161700	166545700	5370	5370	5370	5370	10
177	20231116	161600	166492000	5370	5370	5370	5370	4
178	20231116	161500	166470520	5370	5370	5370	5370	0
179	20231116	161400	166470520	5370	5370	5370	5370	1
180	20231116	161300	166465150	5360	5360	5360	5360	947
181	20231116	161200	161389230	5370	5370	5370	5370	0
182	20231116	161100	161389230	5370	5370	5370	5370	5
183	20231116	161000	161362380	5360	5360	5360	5360	1
184	20231116	160900	161357020	5360	5360	5360	5360	29
185	20231116	160800	161201580	5360	5360	5360	5360	71
186	20231116	160700	160821020	5360	5360	5360	5360	300
187	20231116	160600	159213020	5370	5370	5370	5370	0
188	20231116	160500	159213020	5370	5370	5370	5370	189
189	20231116	160400	158198090	5370	5370	5370	5370	0
190	20231116	160300	158198090	5370	5370	5370	5370	0
191	20231116	160200	158198090	5370	5370	5370	5370	0
192	20231116	160100	158198090	5370	5370	5370	5370	1
193	20231116	160000	158192720	5360	5360	5360	5360	7
194	20231116	155900	158155200	5370	5370	5370	5370	0
195	20231116	155800	158155200	5370	5370	5370	5370	0
196	20231116	155700	158155200	5370	5370	5370	5370	0
197	20231116	155600	158155200	5370	5370	5370	5370	105
198	20231116	155500	157591350	5370	5370	5370	5370	10
199	20231116	155400	157537650	5370	5370	5370	5370	0
200	20231116	155300	157537650	5370	5370	5370	5370	0
201	20231116	155200	157537650	5370	5370	5370	5370	0
202	20231116	155100	157537650	5370	5370	5370	5370	0
203	20231116	155000	157537650	5370	5370	5370	5370	0
204	20231116	154900	157537650	5370	5370	5370	5370	0
205	20231116	154800	157537650	5370	5370	5370	5370	0
206	20231116	154700	157537650	5370	5370	5370	5370	5
207	20231116	154600	157510800	5370	5370	5370	5370	0
208	20231116	154500	157510800	5370	5370	5370	5370	0
209	20231116	154400	157510800	5370	5370	5370	5370	0
210	20231116	154300	157510800	5370	5370	5370	5370	0
211	20231116	154200	157510800	5370	5370	5370	5370	0
212	20231116	154100	157510800	5370	5370	5370	5370	0
213	20231116	154000	157510800	5370	5370	5370	5370	0
214	20231116	153900	157510800	5370	5370	5370	5370	0
215	20231116	153800	157510800	5370	5370	5370	5370	0
216	20231116	153700	157510800	5370	5370	5370	5370	0
217	20231116	153600	157510800	5370	5370	5370	5370	0
218	20231116	153500	157510800	5370	5370	5370	5370	0
219	20231116	153400	157510800	5370	5370	5370	5370	1
220	20231116	153300	157505430	5360	5360	5360	5360	786
221	20231116	153200	153292470	5370	5370	5370	5370	0
222	20231116	153100	153292470	5370	5370	5370	5370	1
223	20231116	153000	153287100	5360	5360	5360	5360	0
224	20231116	152900	153287100	5360	5360	5360	5360	0
225	20231116	152800	153287100	5360	5360	5360	5360	69
226	20231116	152700	152917260	5370	5370	5370	5370	5
227	20231116	152600	152890410	5370	5370	5370	5370	0
228	20231116	152500	152890410	5370	5370	5370	5370	0
229	20231116	152400	152890410	5370	5370	5370	5370	0
230	20231116	152300	152890410	5370	5370	5370	5370	0
231	20231116	152200	152890410	5370	5370	5370	5370	0
232	20231116	152100	152890410	5370	5370	5370	5370	5
233	20231116	152000	152863560	5370	5370	5370	5370	1
234	20231116	151900	152858190	5370	5370	5370	5370	482
235	20231116	151800	150269850	5370	5370	5370	5370	120
236	20231116	151700	149625450	5370	5370	5370	5370	150
237	20231116	151600	148819950	5370	5370	5370	5370	71
238	20231116	151500	148438680	5370	5380	5380	5370	302
239	20231116	151400	146816920	5380	5370	5380	5370	1111
240	20231116	151300	140840850	5380	5380	5380	5380	28
241	20231116	151200	140690210	5380	5380	5380	5380	0
242	20231116	151100	140690210	5380	5380	5380	5380	0
243	20231116	151000	140690210	5380	5380	5380	5380	0
244	20231116	150900	140690210	5380	5360	5380	5360	14
245	20231116	150800	140615110	5380	5380	5380	5380	66
246	20231116	150700	140260030	5370	5370	5370	5370	0
247	20231116	150600	140260030	5370	5370	5370	5370	0
248	20231116	150500	140260030	5370	5370	5370	5370	4
249	20231116	150400	140238550	5370	5370	5370	5370	0
250	20231116	150300	140238550	5370	5370	5370	5370	0
251	20231116	150200	140238550	5370	5370	5370	5360	1146
252	20231116	150100	134084540	5370	5370	5370	5370	17
253	20231116	150000	133993250	5370	5370	5370	5370	0
254	20231116	145900	133993250	5370	5370	5370	5370	0
255	20231116	145800	133993250	5370	5370	5370	5370	75
256	20231116	145700	133590500	5370	5370	5370	5370	1
257	20231116	145600	133585130	5370	5370	5370	5370	0
258	20231116	145500	133585130	5370	5370	5370	5370	300
259	20231116	145400	131974130	5370	5370	5370	5370	13
260	20231116	145300	131904320	5370	5370	5370	5370	1
261	20231116	145200	131898950	5380	5380	5380	5380	0
262	20231116	145100	131898950	5380	5380	5380	5380	1
263	20231116	145000	131893570	5370	5370	5370	5370	0
264	20231116	144900	131893570	5370	5370	5370	5370	1030
265	20231116	144800	126362470	5370	5380	5380	5370	120
266	20231116	144700	125717010	5370	5370	5370	5370	0
267	20231116	144600	125717010	5370	5370	5370	5370	6
268	20231116	144500	125684790	5380	5380	5380	5380	0
269	20231116	144400	125684790	5380	5380	5380	5380	0
270	20231116	144300	125684790	5380	5380	5380	5380	0
271	20231116	144200	125684790	5380	5380	5380	5380	0
272	20231116	144100	125684790	5380	5380	5380	5380	1
273	20231116	144000	125679410	5370	5370	5370	5370	0
274	20231116	143900	125679410	5370	5370	5370	5370	110
275	20231116	143800	125088710	5360	5380	5380	5360	110
276	20231116	143700	124496960	5380	5380	5380	5380	0
277	20231116	143600	124496960	5380	5380	5380	5380	0
278	20231116	143500	124496960	5380	5380	5380	5380	0
279	20231116	143400	124496960	5380	5380	5380	5380	555
280	20231116	143300	121511060	5370	5370	5370	5370	0
281	20231116	143200	121511060	5370	5370	5370	5370	0
282	20231116	143100	121511060	5370	5370	5370	5370	0
283	20231116	143000	121511060	5370	5370	5370	5370	0
284	20231116	142900	121511060	5370	5370	5370	5370	0
285	20231116	142800	121511060	5370	5370	5370	5370	0
286	20231116	142700	121511060	5370	5370	5370	5370	0
287	20231116	142600	121511060	5370	5370	5370	5370	84
288	20231116	142500	121059980	5370	5370	5370	5370	1
289	20231116	142400	121054610	5360	5360	5360	5360	0
290	20231116	142300	121054610	5360	5360	5360	5360	0
291	20231116	142200	121054610	5360	5360	5360	5360	0
292	20231116	142100	121054610	5360	5360	5360	5360	1
293	20231116	142000	121049250	5370	5370	5370	5370	216
294	20231116	141900	119889330	5370	5370	5370	5370	0
295	20231116	141800	119889330	5370	5370	5370	5370	0
296	20231116	141700	119889330	5370	5370	5370	5370	100
297	20231116	141600	119352330	5370	5370	5370	5370	0
298	20231116	141500	119352330	5370	5370	5370	5370	24
299	20231116	141400	119223450	5380	5380	5380	5380	0
300	20231116	141300	119223450	5380	5380	5380	5380	18
301	20231116	141200	119126610	5370	5370	5370	5370	0
302	20231116	141100	119126610	5370	5370	5370	5370	108
303	20231116	141000	118546650	5370	5370	5370	5370	5
304	20231116	140900	118519800	5370	5370	5370	5370	145
305	20231116	140800	117741150	5370	5370	5370	5370	0
306	20231116	140700	117741150	5370	5370	5370	5370	26
307	20231116	140600	117601530	5370	5370	5370	5370	0
308	20231116	140500	117601530	5370	5370	5370	5370	0
309	20231116	140400	117601530	5370	5370	5370	5370	0
310	20231116	140300	117601530	5370	5370	5370	5370	0
311	20231116	140200	117601530	5370	5370	5370	5370	0
312	20231116	140100	117601530	5370	5370	5370	5370	120
313	20231116	140000	116957130	5370	5370	5370	5370	0
314	20231116	135900	116957130	5370	5370	5370	5370	374
315	20231116	135800	114948750	5380	5380	5380	5380	0
316	20231116	135700	114948750	5380	5380	5380	5380	0
317	20231116	135600	114948750	5380	5380	5380	5380	4
318	20231116	135500	114927230	5380	5380	5380	5380	0
319	20231116	135400	114927230	5380	5380	5380	5380	0
320	20231116	135300	114927230	5380	5380	5380	5380	0
321	20231116	135200	114927230	5380	5380	5380	5380	20
322	20231116	135100	114819630	5380	5380	5380	5380	400
323	20231116	135000	112667630	5380	5380	5380	5380	0
324	20231116	134900	112667630	5380	5380	5380	5380	0
325	20231116	134800	112667630	5380	5380	5380	5380	0
326	20231116	134700	112667630	5380	5380	5380	5380	0
327	20231116	134600	112667630	5380	5380	5380	5380	10
328	20231116	134500	112613830	5370	5370	5370	5370	0
329	20231116	134400	112613830	5370	5370	5370	5370	0
330	20231116	134300	112613830	5370	5370	5370	5370	186
331	20231116	134200	111615010	5380	5380	5380	5380	1
332	20231116	134100	111609630	5370	5370	5370	5370	0
333	20231116	134000	111609630	5370	5370	5370	5370	0
334	20231116	133900	111609630	5370	5370	5370	5370	1
335	20231116	133800	111604260	5380	5380	5380	5380	0
336	20231116	133700	111604260	5380	5380	5380	5380	5
337	20231116	133600	111577360	5380	5380	5380	5380	3
338	20231116	133500	111561220	5370	5370	5370	5370	0
339	20231116	133400	111561220	5370	5370	5370	5370	0
340	20231116	133300	111561220	5370	5370	5370	5370	19
341	20231116	133200	111459190	5370	5370	5370	5370	0
342	20231116	133100	111459190	5370	5370	5370	5370	0
343	20231116	133000	111459190	5370	5370	5370	5370	0
344	20231116	132900	111459190	5370	5370	5370	5370	10
345	20231116	132800	111405490	5370	5370	5370	5370	0
346	20231116	132700	111405490	5370	5370	5380	5370	62
347	20231116	132600	111072540	5380	5380	5380	5380	0
348	20231116	132500	111072540	5380	5380	5380	5380	0
349	20231116	132400	111072540	5380	5380	5380	5380	0
350	20231116	132300	111072540	5380	5380	5380	5380	0
351	20231116	132200	111072540	5380	5380	5380	5380	0
352	20231116	132100	111072540	5380	5380	5380	5380	0
353	20231116	132000	111072540	5380	5380	5380	5380	0
354	20231116	131900	111072540	5380	5380	5380	5380	2
355	20231116	131800	111061780	5370	5370	5370	5370	0
356	20231116	131700	111061780	5370	5370	5370	5370	0
357	20231116	131600	111061780	5370	5370	5370	5370	0
358	20231116	131500	111061780	5370	5370	5370	5370	0
359	20231116	131400	111061780	5370	5370	5370	5370	5
360	20231116	131300	111034930	5370	5370	5370	5370	505
361	20231116	131200	108323080	5380	5380	5380	5380	0
362	20231116	131100	108323080	5380	5380	5380	5380	30
363	20231116	131000	108161680	5370	5370	5370	5370	0
364	20231116	130900	108161680	5370	5370	5370	5370	0
365	20231116	130800	108161680	5370	5370	5370	5370	0
366	20231116	130700	108161680	5370	5370	5370	5370	0
367	20231116	130600	108161680	5370	5380	5380	5370	245
368	20231116	130500	106844580	5380	5380	5380	5380	0
369	20231116	130400	106844580	5380	5380	5380	5380	0
370	20231116	130300	106844580	5380	5380	5380	5380	0
371	20231116	130200	106844580	5380	5380	5380	5380	0
372	20231116	130100	106844580	5380	5380	5380	5380	5
373	20231116	130000	106817680	5380	5380	5380	5380	0
374	20231116	125900	106817680	5380	5380	5380	5380	0
375	20231116	125800	106817680	5380	5380	5380	5380	0
376	20231116	125700	106817680	5380	5380	5380	5380	0
377	20231116	125600	106817680	5380	5380	5380	5380	0
378	20231116	125500	106817680	5380	5380	5380	5380	0
379	20231116	125400	106817680	5380	5370	5380	5370	88
380	20231116	125300	106345060	5380	5380	5380	5380	0
381	20231116	125200	106345060	5380	5380	5380	5380	0
382	20231116	125100	106345060	5380	5380	5380	5380	0
383	20231116	125000	106345060	5380	5380	5380	5380	1
384	20231116	124900	106339680	5380	5380	5380	5380	0
385	20231116	124800	106339680	5380	5380	5380	5380	0
386	20231116	124700	106339680	5380	5380	5380	5380	1
387	20231116	124600	106334300	5370	5370	5370	5370	2
388	20231116	124500	106323560	5380	5380	5380	5380	0
389	20231116	124400	106323560	5380	5380	5380	5380	0
390	20231116	124300	106323560	5380	5380	5380	5380	0
391	20231116	124200	106323560	5380	5380	5380	5380	1
392	20231116	124100	106318180	5370	5370	5370	5370	1507
393	20231116	124000	98225590	5370	5370	5370	5370	1
394	20231116	123900	98220220	5370	5370	5370	5370	1
395	20231116	123800	98214850	5350	5360	5370	5350	19
396	20231116	123700	98113020	5350	5350	5350	5350	0
397	20231116	123600	98113020	5350	5350	5350	5350	543
398	20231116	123500	95207970	5350	5350	5350	5350	644
399	20231116	123400	91762570	5360	5360	5360	5360	187
400	20231116	123300	90760250	5360	5360	5360	5360	584
401	20231116	123200	87630010	5360	5360	5360	5360	1003
402	20231116	123100	82253930	5360	5370	5370	5360	140
403	20231116	123000	81503430	5370	5370	5370	5370	0
404	20231116	122900	81503430	5370	5370	5370	5370	0
405	20231116	122800	81503430	5370	5370	5370	5370	0
406	20231116	122700	81503430	5370	5370	5370	5370	300
407	20231116	122600	79892430	5370	5370	5370	5370	0
408	20231116	122500	79892430	5370	5360	5370	5360	85
409	20231116	122400	79436430	5360	5360	5360	5360	100
410	20231116	122300	78900430	5360	5360	5360	5360	155
411	20231116	122200	78069630	5370	5370	5370	5370	0
412	20231116	122100	78069630	5370	5370	5370	5370	0
413	20231116	122000	78069630	5370	5370	5370	5370	1
414	20231116	121900	78064260	5360	5360	5360	5360	69
415	20231116	121800	77694420	5370	5370	5370	5370	0
416	20231116	121700	77694420	5370	5370	5370	5370	384
417	20231116	121600	75632340	5370	5370	5370	5370	0
418	20231116	121500	75632340	5370	5370	5370	5370	0
419	20231116	121400	75632340	5370	5370	5370	5370	0
420	20231116	121300	75632340	5370	5370	5370	5370	0
421	20231116	121200	75632340	5370	5370	5370	5370	1
422	20231116	121100	75626970	5360	5360	5360	5360	0
423	20231116	121000	75626970	5360	5370	5370	5360	201
424	20231116	120900	74549600	5360	5360	5360	5360	300
425	20231116	120800	72941600	5370	5370	5370	5370	0
426	20231116	120700	72941600	5370	5370	5370	5370	0
427	20231116	120600	72941600	5370	5370	5370	5370	0
428	20231116	120500	72941600	5370	5370	5370	5370	0
429	20231116	120400	72941600	5370	5370	5370	5370	0
430	20231116	120300	72941600	5370	5370	5370	5370	0
431	20231116	120200	72941600	5370	5370	5370	5370	0
432	20231116	120100	72941600	5370	5370	5370	5370	21
433	20231116	120000	72828830	5370	5370	5370	5370	0
434	20231116	115900	72828830	5370	5370	5370	5370	0
435	20231116	115800	72828830	5370	5370	5370	5370	1
436	20231116	115700	72823460	5370	5370	5370	5370	0
437	20231116	115600	72823460	5370	5370	5370	5370	1
438	20231116	115500	72818090	5380	5380	5380	5380	0
439	20231116	115400	72818090	5380	5380	5380	5380	0
440	20231116	115300	72818090	5380	5380	5380	5380	0
441	20231116	115200	72818090	5380	5380	5380	5380	0
442	20231116	115100	72818090	5380	5380	5380	5380	0
443	20231116	115000	72818090	5380	5380	5380	5380	1
444	20231116	114900	72812710	5370	5370	5370	5370	0
445	20231116	114800	72812710	5370	5370	5370	5370	0
446	20231116	114700	72812710	5370	5360	5370	5360	1206
447	20231116	114600	66341490	5370	5370	5370	5370	0
448	20231116	114500	66341490	5370	5370	5370	5370	1
449	20231116	114400	66336120	5360	5360	5360	5360	0
450	20231116	114300	66336120	5360	5360	5360	5360	0
451	20231116	114200	66336120	5360	5360	5360	5360	150
452	20231116	114100	65532120	5370	5370	5370	5370	0
453	20231116	114000	65532120	5370	5370	5370	5370	0
454	20231116	113900	65532120	5370	5370	5370	5370	0
455	20231116	113800	65532120	5370	5370	5370	5370	0
456	20231116	113700	65532120	5370	5370	5370	5370	0
457	20231116	113600	65532120	5370	5370	5370	5370	0
458	20231116	113500	65532120	5370	5370	5370	5370	1623
459	20231116	113400	56816610	5370	5370	5370	5370	1
460	20231116	113300	56811240	5360	5360	5360	5360	0
461	20231116	113200	56811240	5360	5360	5360	5360	0
462	20231116	113100	56811240	5360	5360	5360	5360	0
463	20231116	113000	56811240	5360	5360	5360	5360	1
464	20231116	112900	56805880	5370	5370	5370	5370	18
465	20231116	112800	56709220	5370	5370	5370	5370	0
466	20231116	112700	56709220	5370	5370	5370	5370	50
467	20231116	112600	56440720	5370	5370	5370	5370	0
468	20231116	112500	56440720	5370	5370	5370	5370	0
469	20231116	112400	56440720	5370	5370	5370	5370	0
470	20231116	112300	56440720	5370	5370	5370	5370	18
471	20231116	112200	56344060	5370	5370	5370	5370	5
472	20231116	112100	56317210	5370	5370	5370	5370	1
473	20231116	112000	56311840	5340	5370	5370	5340	382
474	20231116	111900	54260770	5370	5370	5370	5370	0
475	20231116	111800	54260770	5370	5370	5370	5370	1
476	20231116	111700	54255400	5360	5350	5360	5350	1547
477	20231116	111600	45973150	5350	5350	5350	5350	182
478	20231116	111500	44999450	5350	5350	5350	5350	1
479	20231116	111400	44994100	5330	5340	5340	5330	2007
480	20231116	111300	34290350	5340	5340	5340	5340	2
481	20231116	111200	34279670	5330	5340	5340	5330	400
482	20231116	111100	32146270	5340	5340	5340	5340	49
483	20231116	111000	31884610	5350	5350	5350	5350	0
484	20231116	110900	31884610	5350	5350	5350	5350	0
485	20231116	110800	31884610	5350	5350	5350	5350	1
486	20231116	110700	31879260	5350	5350	5350	5350	0
487	20231116	110600	31879260	5350	5350	5350	5350	0
488	20231116	110500	31879260	5350	5350	5350	5350	0
489	20231116	110400	31879260	5350	5350	5350	5350	0
490	20231116	110300	31879260	5350	5350	5350	5350	0
491	20231116	110200	31879260	5350	5350	5350	5350	0
492	20231116	110100	31879260	5350	5350	5350	5350	0
493	20231116	110000	31879260	5350	5340	5350	5340	17
494	20231116	105900	31788450	5340	5330	5340	5330	149
495	20231116	105800	30994270	5340	5340	5340	5340	0
496	20231116	105700	30994270	5340	5340	5340	5340	80
497	20231116	105600	30567070	5350	5350	5350	5350	0
498	20231116	105500	30567070	5350	5350	5350	5350	1
499	20231116	105400	30561720	5340	5360	5360	5340	153
500	20231116	105300	29744630	5360	5360	5360	5360	0
501	20231116	105200	29744630	5360	5360	5360	5360	0
502	20231116	105100	29744630	5360	5360	5360	5360	0
503	20231116	105000	29744630	5360	5360	5360	5360	0
504	20231116	104900	29744630	5360	5360	5360	5360	22
505	20231116	104800	29626710	5360	5350	5360	5350	4
506	20231116	104700	29605300	5350	5350	5350	5350	5
507	20231116	104600	29578550	5340	5340	5340	5340	0
508	20231116	104500	29578550	5340	5340	5340	5340	670
509	20231116	104400	26000750	5340	5340	5340	5340	248
510	20231116	104300	24676430	5370	5370	5370	5370	0
511	20231116	104200	24676430	5370	5370	5370	5370	0
512	20231116	104100	24676430	5370	5370	5370	5370	3
513	20231116	104000	24660320	5370	5340	5370	5340	4
514	20231116	103900	24638930	5340	5340	5340	5340	7
515	20231116	103800	24601550	5330	5330	5330	5330	185
516	20231116	103700	23615500	5340	5340	5340	5340	145
517	20231116	103600	22841200	5340	5340	5340	5340	100
518	20231116	103500	22307200	5360	5360	5360	5360	0
519	20231116	103400	22307200	5360	5360	5360	5360	93
520	20231116	103300	21808720	5360	5360	5360	5350	29
521	20231116	103200	21653480	5370	5370	5370	5370	0
522	20231116	103100	21653480	5370	5370	5370	5370	0
523	20231116	103000	21653480	5370	5370	5370	5370	0
524	20231116	102900	21653480	5370	5370	5370	5370	2
525	20231116	102800	21642740	5360	5360	5360	5360	9
526	20231116	102700	21594500	5370	5370	5370	5370	1
527	20231116	102600	21589130	5340	5340	5340	5340	55
528	20231116	102500	21295430	5350	5350	5350	5350	200
529	20231116	102400	20225430	5350	5350	5350	5350	104
530	20231116	102300	19669030	5330	5330	5330	5330	0
531	20231116	102200	19669030	5330	5330	5330	5330	18
532	20231116	102100	19573090	5330	5330	5330	5330	42
533	20231116	102000	19349230	5330	5330	5330	5330	0
534	20231116	101900	19349230	5330	5330	5330	5330	180
535	20231116	101800	18389830	5350	5350	5350	5350	0
536	20231116	101700	18389830	5350	5350	5350	5350	0
537	20231116	101600	18389830	5350	5330	5350	5330	631
538	20231116	101500	15026580	5330	5330	5330	5330	500
539	20231116	101400	12361580	5350	5350	5350	5350	1
540	20231116	101300	12356230	5330	5350	5350	5330	6
541	20231116	101200	12324150	5350	5350	5350	5350	1
542	20231116	101100	12318800	5330	5330	5330	5330	5
543	20231116	101000	12292150	5330	5330	5330	5330	100
544	20231116	100900	11759150	5330	5330	5330	5330	300
545	20231116	100800	10160150	5370	5370	5370	5370	0
546	20231116	100700	10160150	5370	5370	5370	5370	0
547	20231116	100600	10160150	5370	5370	5370	5370	0
548	20231116	100500	10160150	5370	5370	5370	5370	0
549	20231116	100400	10160150	5370	5370	5370	5370	0
550	20231116	100300	10160150	5370	5370	5370	5370	1
551	20231116	100200	10154780	5320	5320	5320	5320	7
552	20231116	100100	10117540	5370	5340	5370	5340	493
553	20231116	100000	7484890	5350	5360	5360	5350	1393