KissMeData/000430/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	183100	598717470	4990	4990	4990	4990	3392
3	20231113	183000	598717470	4990	4990	4990	4990	0
4	20231113	182900	598717470	4990	4990	4990	4990	0
5	20231113	182800	598717470	4990	4990	4990	4990	0
6	20231113	182700	598717470	4990	4990	4990	4990	0
7	20231113	182600	598717470	4990	4990	4990	4990	0
8	20231113	182500	598717470	4990	4990	4990	4990	0
9	20231113	182400	598717470	4990	4990	4990	4990	0
10	20231113	182300	598717470	4990	4990	4990	4990	0
11	20231113	182200	598717470	4990	4990	4990	4990	0
12	20231113	182100	598717470	4990	4990	4990	4990	0
13	20231113	182000	598717470	4990	4990	4990	4990	0
14	20231113	181900	598717470	4990	4990	4990	4990	0
15	20231113	181800	598717470	4990	4990	4990	4990	0
16	20231113	181700	598717470	4990	4990	4990	4990	0
17	20231113	181600	598717470	4990	4990	4990	4990	0
18	20231113	181500	598717470	4990	4990	4990	4990	0
19	20231113	181400	598717470	4990	4990	4990	4990	0
20	20231113	181300	598717470	4990	4990	4990	4990	0
21	20231113	181200	598717470	4990	4990	4990	4990	0
22	20231113	181100	598717470	4990	4990	4990	4990	0
23	20231113	181000	598717470	4990	4990	4990	4990	0
24	20231113	180900	598717470	4990	4990	4990	4990	0
25	20231113	180800	598717470	4990	4990	4990	4990	0
26	20231113	180700	598717470	4990	4990	4990	4990	0
27	20231113	180600	598717470	4990	4990	4990	4990	0
28	20231113	180500	598717470	4990	4990	4990	4990	0
29	20231113	180400	598717470	4990	4990	4990	4990	0
30	20231113	180300	598717470	4990	4990	4990	4990	0
31	20231113	180200	598717470	4990	4990	4990	4990	0
32	20231113	180100	598717470	4990	4990	4990	4990	3392
33	20231113	180000	598717470	4990	4990	4990	4990	0
34	20231113	175900	598717470	4990	4990	4990	4990	0
35	20231113	175800	598717470	4990	4990	4990	4990	0
36	20231113	175700	598717470	4990	4990	4990	4990	0
37	20231113	175600	598717470	4990	4990	4990	4990	0
38	20231113	175500	598717470	4990	4990	4990	4990	0
39	20231113	175400	598717470	4990	4990	4990	4990	0
40	20231113	175300	598717470	4990	4990	4990	4990	0
41	20231113	175200	598717470	4990	4990	4990	4990	0
42	20231113	175100	598717470	4990	4990	4990	4990	0
43	20231113	175000	598717470	4990	4990	4990	4990	0
44	20231113	174900	598717470	4990	4990	4990	4990	0
45	20231113	174800	598717470	4990	4990	4990	4990	0
46	20231113	174700	598717470	4990	4990	4990	4990	0
47	20231113	174600	598717470	4990	4990	4990	4990	0
48	20231113	174500	598717470	4990	4990	4990	4990	0
49	20231113	174400	598717470	4990	4990	4990	4990	0
50	20231113	174300	598717470	4990	4990	4990	4990	0
51	20231113	174200	598717470	4990	4990	4990	4990	0
52	20231113	174100	598717470	4990	4990	4990	4990	0
53	20231113	174000	598717470	4990	4990	4990	4990	0
54	20231113	173900	598717470	4990	4990	4990	4990	0
55	20231113	173800	598717470	4990	4990	4990	4990	0
56	20231113	173700	598717470	4990	4990	4990	4990	0
57	20231113	173600	598717470	4990	4990	4990	4990	0
58	20231113	173500	598717470	4990	4990	4990	4990	0
59	20231113	173400	598717470	4990	4990	4990	4990	0
60	20231113	173300	598717470	4990	4990	4990	4990	0
61	20231113	173200	598717470	4990	4990	4990	4990	0
62	20231113	173100	598717470	4990	4990	4990	4990	3392
63	20231113	173000	598717470	4990	4990	4990	4990	0
64	20231113	172900	598717470	4990	4990	4990	4990	0
65	20231113	172800	598717470	4990	4990	4990	4990	0
66	20231113	172700	598717470	4990	4990	4990	4990	0
67	20231113	172600	598717470	4990	4990	4990	4990	0
68	20231113	172500	598717470	4990	4990	4990	4990	0
69	20231113	172400	598717470	4990	4990	4990	4990	0
70	20231113	172300	598717470	4990	4990	4990	4990	0
71	20231113	172200	598717470	4990	4990	4990	4990	0
72	20231113	172100	598717470	4990	4990	4990	4990	0
73	20231113	172000	598717470	4990	4990	4990	4990	0
74	20231113	171900	598717470	4990	4990	4990	4990	0
75	20231113	171800	598717470	4990	4990	4990	4990	0
76	20231113	171700	598717470	4990	4990	4990	4990	0
77	20231113	171600	598717470	4990	4990	4990	4990	0
78	20231113	171500	598717470	4990	4990	4990	4990	0
79	20231113	171400	598717470	4990	4990	4990	4990	0
80	20231113	171300	598717470	4990	4990	4990	4990	0
81	20231113	171200	598717470	4990	4990	4990	4990	0
82	20231113	171100	598717470	4990	4990	4990	4990	0
83	20231113	171000	598717470	4990	4990	4990	4990	0
84	20231113	170900	598717470	4990	4990	4990	4990	0
85	20231113	170800	598717470	4990	4990	4990	4990	0
86	20231113	170700	598717470	4990	4990	4990	4990	0
87	20231113	170600	598717470	4990	4990	4990	4990	0
88	20231113	170500	598717470	4990	4990	4990	4990	0
89	20231113	170400	598717470	4990	4990	4990	4990	0
90	20231113	170300	598717470	4990	4990	4990	4990	0
91	20231113	170200	598717470	4990	4990	4990	4990	0
92	20231113	170100	598717470	4990	4990	4990	4990	3392
93	20231113	170000	598717470	4990	4990	4990	4990	0
94	20231113	165900	598717470	4990	4990	4990	4990	0
95	20231113	165800	598717470	4990	4990	4990	4990	0
96	20231113	165700	598717470	4990	4990	4990	4990	0
97	20231113	165600	598717470	4990	4990	4990	4990	0
98	20231113	165500	598717470	4990	4990	4990	4990	0
99	20231113	165400	598717470	4990	4990	4990	4990	0
100	20231113	165300	598717470	4990	4990	4990	4990	0
101	20231113	165200	598717470	4990	4990	4990	4990	0
102	20231113	165100	598717470	4990	4990	4990	4990	0
103	20231113	165000	598717470	4990	4990	4990	4990	0
104	20231113	164900	598717470	4990	4990	4990	4990	0
105	20231113	164800	598717470	4990	4990	4990	4990	0
106	20231113	164700	598717470	4990	4990	4990	4990	0
107	20231113	164600	598717470	4990	4990	4990	4990	0
108	20231113	164500	598717470	4990	4990	4990	4990	0
109	20231113	164400	598717470	4990	4990	4990	4990	0
110	20231113	164300	598717470	4990	4990	4990	4990	0
111	20231113	164200	598717470	4990	4990	4990	4990	0
112	20231113	164100	598717470	4990	4990	4990	4990	0
113	20231113	164000	598717470	4990	4990	4990	4990	0
114	20231113	163900	598717470	4990	4990	4990	4990	0
115	20231113	163800	598717470	4990	4990	4990	4990	0
116	20231113	163700	598717470	4990	4990	4990	4990	0
117	20231113	163600	598717470	4990	4990	4990	4990	0
118	20231113	163500	598717470	4990	4990	4990	4990	0
119	20231113	163400	598717470	4990	4990	4990	4990	0
120	20231113	163300	598717470	4990	4990	4990	4990	0
121	20231113	163200	598717470	4990	4990	4990	4990	0
122	20231113	163100	598717470	4990	4990	4990	4990	3392
123	20231113	163000	598717470	4990	4990	4990	4990	0
124	20231113	162900	598717470	4990	4990	4990	4990	0
125	20231113	162800	598717470	4990	4990	4990	4990	0
126	20231113	162700	598717470	4990	4990	4990	4990	0
127	20231113	162600	598717470	4990	4990	4990	4990	0
128	20231113	162500	598717470	4990	4990	4990	4990	0
129	20231113	162400	598717470	4990	4990	4990	4990	0
130	20231113	162300	598717470	4990	4990	4990	4990	0
131	20231113	162200	598717470	4990	4990	4990	4990	0
132	20231113	162100	598717470	4990	4990	4990	4990	0
133	20231113	162000	598717470	4990	4990	4990	4990	0
134	20231113	161900	598717470	4990	4990	4990	4990	0
135	20231113	161800	598717470	4990	4990	4990	4990	0
136	20231113	161700	598717470	4990	4990	4990	4990	0
137	20231113	161600	598717470	4990	4990	4990	4990	0
138	20231113	161500	598717470	4990	4990	4990	4990	0
139	20231113	161400	598717470	4990	4990	4990	4990	0
140	20231113	161300	598717470	4990	4990	4990	4990	0
141	20231113	161200	598717470	4990	4990	4990	4990	0
142	20231113	161100	598717470	4990	4990	4990	4990	0
143	20231113	161000	598717470	4990	4990	4990	4990	0
144	20231113	160900	598717470	4990	4990	4990	4990	0
145	20231113	160800	598717470	4990	4990	4990	4990	0
146	20231113	160700	598717470	4990	4990	4990	4990	0
147	20231113	160600	598717470	4990	4990	4990	4990	0
148	20231113	160500	598717470	4990	4990	4990	4990	0
149	20231113	160400	598717470	4990	4990	4990	4990	0
150	20231113	160300	598717470	4990	4990	4990	4990	0
151	20231113	160200	598717470	4990	4990	4990	4990	0
152	20231113	160100	598717470	4990	4990	4990	4990	3392
153	20231113	160000	598717470	4990	4990	4990	4990	0
154	20231113	155900	598717470	4990	4990	4990	4990	0
155	20231113	155800	598717470	4990	4990	4990	4990	0
156	20231113	155700	598717470	4990	4990	4990	4990	0
157	20231113	155600	598717470	4990	4990	4990	4990	0
158	20231113	155500	598717470	4990	4990	4990	4990	0
159	20231113	155400	598717470	4990	4990	4990	4990	0
160	20231113	155300	598717470	4990	4990	4990	4990	0
161	20231113	155200	598717470	4990	4990	4990	4990	0
162	20231113	155100	598717470	4990	4990	4990	4990	0
163	20231113	155000	598717470	4990	4990	4990	4990	0
164	20231113	154900	598717470	4990	4990	4990	4990	0
165	20231113	154800	598717470	4990	4990	4990	4990	0
166	20231113	154700	598717470	4990	4990	4990	4990	0
167	20231113	154600	598717470	4990	4990	4990	4990	0
168	20231113	154500	598717470	4990	4990	4990	4990	0
169	20231113	154400	598717470	4990	4990	4990	4990	0
170	20231113	154300	598717470	4990	4990	4990	4990	0
171	20231113	154200	598717470	4990	4990	4990	4990	0
172	20231113	154100	598717470	4990	4990	4990	4990	0
173	20231113	154000	598717470	4990	4990	4990	4990	0
174	20231113	153900	598717470	4990	4990	4990	4990	0
175	20231113	153800	598717470	4990	4990	4990	4990	0
176	20231113	153700	598717470	4990	4990	4990	4990	0
177	20231113	153600	598717470	4990	4990	4990	4990	0
178	20231113	153500	598717470	4990	4990	4990	4990	0
179	20231113	153400	598717470	4990	4990	4990	4990	0
180	20231113	153300	598717470	4990	4990	4990	4990	0
181	20231113	153200	598717470	4990	4990	4990	4990	0
182	20231113	153100	598717470	4990	4990	4990	4990	3392
183	20231113	153000	598717470	4990	4990	4990	4990	3392
184	20231113	152900	581791390	5000	5000	5000	5000	0
185	20231113	152800	581791390	5000	5000	5000	5000	0
186	20231113	152700	581791390	5000	5000	5000	5000	0
187	20231113	152600	581791390	5000	5000	5000	5000	0
188	20231113	152500	581791390	5000	5000	5000	5000	0
189	20231113	152400	581791390	5000	5000	5000	5000	0
190	20231113	152300	581791390	5000	5000	5000	5000	0
191	20231113	152200	581791390	5000	5000	5000	5000	0
192	20231113	152100	581791390	5000	5000	5000	5000	0
193	20231113	152000	581791390	5000	5000	5000	5000	0
194	20231113	151900	581791390	5000	4995	5000	4995	283
195	20231113	151800	580377800	5010	5010	5010	5010	4
196	20231113	151700	580357760	5010	4995	5010	4995	1216
197	20231113	151600	574283745	5010	5010	5010	4995	1855
198	20231113	151500	565016130	5010	5000	5010	5000	666
199	20231113	151400	561686100	5000	4995	5000	4995	291
200	20231113	151300	560232445	5000	5000	5000	5000	8
201	20231113	151200	560192445	5000	5000	5000	5000	25
202	20231113	151100	560067445	4995	5010	5010	4995	69
203	20231113	151000	559722505	5010	5000	5010	5000	115
204	20231113	150900	559147355	5000	5010	5010	5000	119
205	20231113	150800	558552195	5000	5010	5010	5000	13
206	20231113	150700	558487125	5010	5010	5010	5000	542
207	20231113	150600	555776985	5000	5010	5010	5000	49
208	20231113	150500	555531835	5010	5010	5010	5000	217
209	20231113	150400	554446145	5010	5000	5010	4995	1056
210	20231113	150300	549169380	5010	5010	5010	5010	13
211	20231113	150200	549104250	5010	5010	5010	5010	201
212	20231113	150100	548097240	5000	5010	5010	5000	838
213	20231113	150000	543899190	5010	5010	5010	5010	16
214	20231113	145900	543819030	5010	5010	5010	5000	45
215	20231113	145800	543593900	5010	5000	5010	5000	97
216	20231113	145700	543108730	5000	5000	5000	5000	726
217	20231113	145600	539478730	4995	5000	5000	4995	1555
218	20231113	145500	531711400	5000	5010	5010	5000	249
219	20231113	145400	530466240	5010	5010	5010	5000	53
220	20231113	145300	530201030	5010	5010	5010	5000	242
221	20231113	145200	528990950	5010	5010	5010	5000	26
222	20231113	145100	528860760	4995	5010	5010	4995	1961
223	20231113	145000	519065400	5010	5000	5010	5000	224
224	20231113	144900	517943170	5000	5010	5010	4995	676
225	20231113	144800	514563310	5010	5010	5010	5010	24
226	20231113	144700	514443070	5010	5010	5010	5010	16
227	20231113	144600	514362910	5000	5010	5010	5000	64
228	20231113	144500	514042590	5010	5010	5010	5000	20
229	20231113	144400	513942400	5010	5010	5010	5000	125
230	20231113	144300	513316480	5010	5010	5010	5010	20
231	20231113	144200	513216280	5010	5020	5020	5010	151
232	20231113	144100	512459740	5020	5020	5020	5010	58
233	20231113	144000	512168900	5020	5010	5020	5010	14
234	20231113	143900	512098730	5010	5010	5010	5010	25
235	20231113	143800	511973480	5020	5020	5020	5020	16
236	20231113	143700	511893160	5020	5020	5020	5020	13
237	20231113	143600	511827900	5000	5020	5020	5000	39
238	20231113	143500	511632760	5000	5020	5020	5000	1519
239	20231113	143400	504035270	5020	5020	5020	5010	111
240	20231113	143300	503478380	5020	5020	5020	5020	13
241	20231113	143200	503413120	5020	5020	5020	5020	15
242	20231113	143100	503337820	5020	5030	5030	5020	16
243	20231113	143000	503257360	5030	5030	5030	5020	23
244	20231113	142900	503141680	5030	5020	5030	5020	40
245	20231113	142800	502940800	5030	5030	5030	5030	26
246	20231113	142700	502810020	5030	5030	5030	5020	199
247	20231113	142600	501810140	5020	5030	5030	5020	54
248	20231113	142500	501538850	5030	5030	5030	5030	12
249	20231113	142400	501478490	5030	5020	5030	5020	55
250	20231113	142300	501202170	5030	5030	5030	5030	23
251	20231113	142200	501086480	5030	5030	5030	5030	11
252	20231113	142100	501031150	5030	5030	5030	5020	57
253	20231113	142000	500744770	5030	5030	5030	5020	91
254	20231113	141900	500287050	5030	5020	5030	5010	175
255	20231113	141800	499408760	5020	5020	5020	5020	18
256	20231113	141700	499318400	5010	5020	5020	5010	25
257	20231113	141600	499193000	5010	5010	5020	5010	1609
258	20231113	141500	491131870	5010	5010	5010	5010	11
259	20231113	141400	491076760	5010	5000	5010	5000	77
260	20231113	141300	490691570	5010	5010	5010	4995	1519
261	20231113	141200	483097345	5010	5010	5010	5000	20
262	20231113	141100	482997195	5000	5010	5010	5000	48
263	20231113	141000	482757035	5010	5010	5010	5010	13
264	20231113	140900	482691905	5000	5000	5000	4995	209
265	20231113	140800	481647070	5000	5000	5000	5000	7
266	20231113	140700	481612070	5000	5000	5000	5000	19
267	20231113	140600	481517070	5000	4995	5000	4995	1700
268	20231113	140500	473022790	4995	4995	4995	4995	8
269	20231113	140400	472982830	4995	4995	4995	4990	55
270	20231113	140300	472708270	4995	4995	4995	4990	9
271	20231113	140200	472663320	4995	4995	4995	4995	118
272	20231113	140100	472073910	4995	4995	4995	4995	24
273	20231113	140000	471954030	4995	4995	4995	4995	9
274	20231113	135900	471909075	4995	4995	4995	4995	314
275	20231113	135800	470340645	4995	4995	4995	4995	8
276	20231113	135700	470300685	4990	4995	4995	4990	20
277	20231113	135600	470200820	4995	4995	4995	4995	25
278	20231113	135500	470075945	4995	4990	4995	4990	23
279	20231113	135400	469961090	4995	4995	4995	4995	17
280	20231113	135300	469876175	4995	4990	4995	4990	5159
281	20231113	135200	444132745	4990	5010	5010	4990	8847
282	20231113	135100	399935335	5010	5000	5010	5000	1508
283	20231113	135000	392395255	5010	5010	5010	5010	27
284	20231113	134900	392259985	5010	5010	5010	5010	21
285	20231113	134800	392154775	5000	5010	5010	5000	215
286	20231113	134700	391079625	5010	5000	5010	5000	47
287	20231113	134600	390844455	5010	5010	5010	5010	94
288	20231113	134500	390373515	5010	5010	5010	5010	5
289	20231113	134400	390348465	5010	5010	5010	5010	14
290	20231113	134300	390278325	5010	5010	5010	5010	35
291	20231113	134200	390102975	5010	5010	5010	5000	17
292	20231113	134100	390017815	5010	5010	5010	5010	13
293	20231113	134000	389952685	5010	5010	5010	5000	77
294	20231113	133900	389567485	5010	5010	5010	5010	14
295	20231113	133800	389497345	5010	5010	5010	5010	22
296	20231113	133700	389387125	5010	5010	5010	5010	24
297	20231113	133600	389266885	5010	5010	5010	5010	7
298	20231113	133500	389231815	5010	5010	5010	5010	10
299	20231113	133400	389181715	5010	5010	5010	5010	9
300	20231113	133300	389136625	5010	5010	5010	5000	102
301	20231113	133200	388626415	5010	5010	5010	5000	25
302	20231113	133100	388501175	5010	5010	5010	5010	4
303	20231113	133000	388481135	5010	4995	5010	4995	3238
304	20231113	132900	372291165	4995	4995	4995	4995	15
305	20231113	132800	372216240	5000	5000	5000	5000	7
306	20231113	132700	372181240	5000	4995	5000	4990	15
307	20231113	132600	372106305	5000	5000	5000	5000	34
308	20231113	132500	371936305	5000	5000	5000	4995	32
309	20231113	132400	371776420	5000	5000	5000	5000	14
310	20231113	132300	371706420	5000	5000	5000	5000	15
311	20231113	132200	371631420	5000	5000	5000	5000	7
312	20231113	132100	371596420	4995	5000	5000	4990	24
313	20231113	132000	371476435	4995	5000	5000	4990	178
314	20231113	131900	370587775	5000	5000	5000	5000	98
315	20231113	131800	370097775	5000	5000	5000	5000	7
316	20231113	131700	370062775	5000	5000	5000	5000	15
317	20231113	131600	369987775	4990	5000	5000	4990	1019
318	20231113	131500	364902380	5000	4995	5000	4990	45
319	20231113	131400	364677535	5000	5000	5000	5000	10
320	20231113	131300	364627535	5000	5000	5000	4995	29
321	20231113	131200	364482600	5000	5000	5000	5000	5
322	20231113	131100	364457600	5000	5000	5000	4995	8
323	20231113	131000	364417605	5000	5000	5000	5000	28
324	20231113	130900	364277605	5000	5000	5000	5000	16
325	20231113	130800	364197605	5000	5000	5000	5000	7
326	20231113	130700	364162605	5000	5000	5000	5000	8
327	20231113	130600	364122605	5000	5010	5010	4995	26
328	20231113	130500	363992460	5010	5010	5010	5010	4
329	20231113	130400	363972420	5010	4995	5010	4995	31
330	20231113	130300	363817385	5000	5000	5000	5000	103
331	20231113	130200	363302385	5000	5010	5010	5000	13
332	20231113	130100	363237325	5000	5010	5010	5000	1052
333	20231113	130000	357977285	5020	5020	5020	5020	9
334	20231113	125900	357932105	5010	5020	5020	5010	44
335	20231113	125800	357711475	5010	5010	5010	5010	7
336	20231113	125700	357676405	5020	5020	5020	5020	6
337	20231113	125600	357646285	5020	5020	5020	5020	20
338	20231113	125500	357545885	5020	5020	5020	5010	14
339	20231113	125400	357475675	5020	5020	5020	5020	4
340	20231113	125300	357455595	5020	5020	5020	5010	31
341	20231113	125200	357300215	5020	5030	5030	5020	56
342	20231113	125100	357018805	5030	4995	5030	4995	1829
343	20231113	125000	347843180	5000	5000	5000	5000	3
344	20231113	124900	347828180	5000	4990	5000	4990	479
345	20231113	124800	345434870	4980	4980	4980	4980	519
346	20231113	124700	342850250	4980	4980	4980	4980	0
347	20231113	124600	342850250	4980	4980	4980	4980	24
348	20231113	124500	342730730	4980	4995	4995	4980	1479
349	20231113	124400	335364855	4995	4995	4995	4985	74
350	20231113	124300	334995770	4995	4985	4995	4985	114
351	20231113	124200	334427185	4990	4985	4990	4985	340
352	20231113	124100	332732115	4985	4985	4985	4985	9
353	20231113	124000	332687250	4985	4985	4985	4985	25
354	20231113	123900	332562625	4985	4985	4985	4980	22
355	20231113	123800	332452960	4985	4985	4985	4985	7
356	20231113	123700	332418065	4985	4985	4985	4985	32
357	20231113	123600	332258545	4985	4985	4985	4985	17
358	20231113	123500	332173800	4985	4980	4985	4980	184
359	20231113	123400	331257460	4980	4975	4980	4975	44
360	20231113	123300	331038520	4980	4980	4980	4980	14
361	20231113	123200	330968800	4980	4975	4980	4975	295
362	20231113	123100	329501160	4975	4965	4975	4965	282
363	20231113	123000	328099795	4970	4970	4970	4970	9
364	20231113	122900	328055065	4970	4970	4970	4965	34
365	20231113	122800	327886090	4970	4970	4970	4970	240
366	20231113	122700	326693290	4975	4975	4975	4975	7
367	20231113	122600	326658465	4975	4975	4975	4975	15
368	20231113	122500	326583840	4975	4975	4975	4970	31
369	20231113	122400	326429700	4975	4975	4975	4975	8
370	20231113	122300	326389900	4975	4975	4975	4975	4
371	20231113	122200	326370000	4960	4975	4975	4960	224
372	20231113	122100	325258395	4965	4975	4975	4965	23
373	20231113	122000	325144160	4975	4970	4975	4970	31
374	20231113	121900	324990055	4975	4970	4975	4970	17
375	20231113	121800	324905485	4965	4960	4975	4955	830
376	20231113	121700	320788535	4960	4970	4970	4955	875
377	20231113	121600	316451255	4975	4970	4980	4970	28
378	20231113	121500	316312050	4970	4970	4980	4970	60
379	20231113	121400	316013660	4980	4980	4980	4980	3
380	20231113	121300	315998720	4980	4980	4980	4970	149
381	20231113	121200	315257100	4980	4980	4980	4980	15
382	20231113	121100	315182400	4980	4980	4980	4970	165
383	20231113	121000	314361255	4980	4980	4980	4980	3
384	20231113	120900	314346315	4975	4965	4975	4960	121
385	20231113	120800	313745720	4970	4975	4975	4970	20
386	20231113	120700	313646300	4975	4975	4975	4975	8
387	20231113	120600	313606500	4965	4965	4965	4965	110
388	20231113	120500	313060350	4965	4970	4970	4960	413
389	20231113	120400	311011195	4965	4980	4980	4965	202
390	20231113	120300	310007380	4965	4975	4980	4965	52
391	20231113	120200	309748890	4980	4980	4980	4980	9
392	20231113	120100	309704070	4980	4980	4980	4975	242
393	20231113	120000	308499975	4980	4980	4980	4980	11
394	20231113	115900	308445195	4980	4980	4980	4980	15
395	20231113	115800	308370495	4980	4975	4980	4975	136
396	20231113	115700	307693220	4980	4980	4980	4975	19
397	20231113	115600	307598615	4980	4980	4980	4980	207
398	20231113	115500	306567755	4980	4975	4980	4975	133
399	20231113	115400	305905420	4975	4975	4975	4975	35
400	20231113	115300	305731295	4970	4970	4970	4970	119
401	20231113	115200	305139865	4970	4975	4975	4970	27
402	20231113	115100	305005570	4975	4975	4975	4975	20
403	20231113	115000	304906070	4975	4975	4975	4975	6
404	20231113	114900	304876220	4975	4975	4975	4975	11
405	20231113	114800	304821495	4975	4965	4975	4965	768
406	20231113	114700	301005790	4965	4975	4975	4965	196
407	20231113	114600	300031835	4975	4980	4980	4975	685
408	20231113	114500	296623895	4980	4985	4985	4980	34
409	20231113	114400	296454505	4985	4980	4985	4980	524
410	20231113	114300	293844965	4985	4995	4995	4985	565
411	20231113	114200	291028375	4995	4995	4995	4995	9
412	20231113	114100	290983420	4990	4995	4995	4990	222
413	20231113	114000	289875465	4995	4995	4995	4995	11
414	20231113	113900	289820520	4995	4995	4995	4995	7
415	20231113	113800	289785555	4990	4995	4995	4990	696
416	20231113	113700	286312370	4990	4990	4990	4990	1
417	20231113	113600	286307380	4995	4995	4995	4995	274
418	20231113	113500	284938750	5000	5000	5000	5000	32
419	20231113	113400	284778750	5000	5000	5000	5000	17
420	20231113	113300	284693750	5000	5000	5000	5000	48
421	20231113	113200	284453750	5000	5000	5000	5000	8
422	20231113	113100	284413750	5000	5010	5010	5000	251
423	20231113	113000	283158490	5010	5010	5010	5010	24
424	20231113	112900	283038250	5010	5010	5010	5010	11
425	20231113	112800	282983140	5010	5010	5010	5010	20
426	20231113	112700	282882940	5010	5010	5010	5010	8
427	20231113	112600	282842860	5010	5010	5010	5000	51
428	20231113	112500	282587760	5020	5020	5020	5020	4
429	20231113	112400	282567680	5020	5010	5020	5010	41
430	20231113	112300	282362240	5010	5020	5020	5000	14
431	20231113	112200	282292090	5020	5020	5020	5020	63
432	20231113	112100	281975830	5020	5020	5020	5020	18
433	20231113	112000	281885470	5020	5020	5020	5020	99
434	20231113	111900	281388490	5020	5020	5020	5020	24
435	20231113	111800	281268010	5020	5010	5020	5010	11
436	20231113	111700	281212850	5020	5020	5020	5020	17
437	20231113	111600	281127510	5000	5010	5020	5000	78
438	20231113	111500	280737340	5010	5020	5020	5010	11
439	20231113	111400	280682130	5020	5020	5020	5020	15
440	20231113	111300	280606830	5020	5010	5020	5010	113
441	20231113	111200	280040370	5020	5010	5020	5010	1104
442	20231113	111100	274509300	5010	5010	5010	5010	4
443	20231113	111000	274489260	5010	5000	5010	5000	270
444	20231113	110900	273139080	5010	5010	5010	5010	14
445	20231113	110800	273068940	5000	5010	5010	5000	187
446	20231113	110700	272133680	5010	5010	5010	5010	22
447	20231113	110600	272023460	5010	5010	5010	5010	6
448	20231113	110500	271993400	5010	5020	5020	5010	480
449	20231113	110400	269588520	5020	5020	5020	5020	21
450	20231113	110300	269483100	5020	5020	5020	5020	408
451	20231113	110200	267434940	5020	5030	5030	5020	130
452	20231113	110100	266782060	5030	5030	5030	5030	6
453	20231113	110000	266751880	5030	5030	5030	5030	23
454	20231113	105900	266636190	5030	5030	5030	5030	17
455	20231113	105800	266550680	5030	5030	5030	5030	16
456	20231113	105700	266470200	5020	5030	5030	5020	218
457	20231113	105600	265374660	5030	5030	5030	5030	10
458	20231113	105500	265324360	5030	5020	5030	5020	9
459	20231113	105400	265279100	5020	5030	5030	5020	14
460	20231113	105300	265208730	5030	5030	5030	5030	22
461	20231113	105200	265098070	5030	5030	5030	5030	7
462	20231113	105100	265062860	5030	5020	5030	5020	128
463	20231113	105000	264420020	5030	5030	5030	5030	33
464	20231113	104900	264254030	5030	5030	5030	5030	52
465	20231113	104800	263992470	5030	5030	5030	5030	227
466	20231113	104700	262850660	5030	5030	5030	5030	8
467	20231113	104600	262810420	5030	5030	5030	5020	2651
468	20231113	104500	249501660	5030	5010	5030	5010	426
469	20231113	104400	247364130	5010	5020	5020	5010	59
470	20231113	104300	247068500	5010	5010	5010	5010	500
471	20231113	104200	244563500	5010	5010	5010	5010	0
472	20231113	104100	244563500	5010	5020	5020	5010	3420
473	20231113	104000	227429290	5010	5010	5010	5010	1
474	20231113	103900	227424280	5010	5010	5010	5010	456
475	20231113	103800	225139720	5020	5020	5020	5020	9
476	20231113	103700	225094540	5010	5010	5010	5010	0
477	20231113	103600	225094540	5010	5010	5010	5010	80
478	20231113	103500	224693740	5020	5020	5020	5020	0
479	20231113	103400	224693740	5020	5020	5020	5010	12
480	20231113	103300	224633510	5020	5020	5020	5020	0
481	20231113	103200	224633510	5020	5010	5020	5010	217
482	20231113	103100	223546330	5010	5010	5010	5010	0
483	20231113	103000	223546330	5010	5000	5010	5000	135
484	20231113	102900	222870480	5010	5010	5010	5010	0
485	20231113	102800	222870480	5010	5010	5010	5010	0
486	20231113	102700	222870480	5010	5010	5010	5010	0
487	20231113	102600	222870480	5010	4995	5010	4995	102
488	20231113	102500	222360960	4995	5000	5000	4995	199
489	20231113	102400	221366945	5000	5000	5000	5000	11
490	20231113	102300	221311945	5000	5000	5000	5000	621
491	20231113	102200	218206945	5000	5000	5000	5000	1027
492	20231113	102100	213071945	5000	5000	5000	5000	306
493	20231113	102000	211541945	5010	5010	5010	5010	250
494	20231113	101900	210289445	5010	5010	5010	5010	307
495	20231113	101800	208751375	5020	5020	5020	5020	77
496	20231113	101700	208364835	5020	5020	5020	5020	0
497	20231113	101600	208364835	5020	5020	5020	5020	5183
498	20231113	101500	182346175	5030	5020	5030	5020	2841
499	20231113	101400	168084345	5030	5030	5030	5030	0
500	20231113	101300	168084345	5030	5030	5030	5030	41
501	20231113	101200	167878115	5040	5040	5040	5040	0
502	20231113	101100	167878115	5040	5030	5040	5030	123
503	20231113	101000	167259415	5030	5030	5030	5030	89
504	20231113	100900	166811745	5030	5030	5030	5030	0
505	20231113	100800	166811745	5030	5030	5030	5030	0
506	20231113	100700	166811745	5030	5030	5030	5030	18
507	20231113	100600	166721205	5030	5030	5030	5030	247
508	20231113	100500	165478795	5030	5030	5030	5030	228
509	20231113	100400	164331955	5020	5020	5020	5020	0
510	20231113	100300	164331955	5020	5020	5020	5020	0
511	20231113	100200	164331955	5020	5030	5030	5020	2177
512	20231113	100100	153400485	5040	5040	5040	5040	308
513	20231113	100000	151848165	5050	5050	5050	5050	3
514	20231113	095900	151833015	5050	5050	5050	5050	0
515	20231113	095800	151833015	5050	5050	5050	5050	1
516	20231113	095700	151827965	5040	5040	5040	5040	393
517	20231113	095600	149847245	5030	5030	5030	5030	0
518	20231113	095500	149847245	5030	5030	5030	5030	0
519	20231113	095400	149847245	5030	5040	5040	5030	2
520	20231113	095300	149837175	5030	5040	5040	5030	317
521	20231113	095200	148239605	5040	5040	5040	5040	1
522	20231113	095100	148234565	5050	5050	5050	5050	0
523	20231113	095000	148234565	5050	5040	5050	5040	933
524	20231113	094900	143532145	5040	5040	5040	5040	21
525	20231113	094800	143426305	5050	5050	5050	5050	0
526	20231113	094700	143426305	5050	5050	5050	5050	12
527	20231113	094600	143365705	5060	5050	5060	5050	510
528	20231113	094500	140790105	5060	5060	5060	5060	100
529	20231113	094400	140284105	5060	5060	5060	5060	0
530	20231113	094300	140284105	5060	5060	5060	5060	1
531	20231113	094200	140279045	5070	5060	5070	5060	6
532	20231113	094100	140248635	5070	5060	5070	5060	92
533	20231113	094000	139783105	5060	5060	5060	5060	2
534	20231113	093900	139772985	5070	5060	5070	5060	41
535	20231113	093800	139565315	5070	5040	5070	5040	3456
536	20231113	093700	122094305	5040	5040	5040	5040	11
537	20231113	093600	122038865	5050	5040	5050	5040	103
538	20231113	093500	121519445	5030	5040	5040	5030	138
539	20231113	093400	120824805	5030	5040	5040	5030	112
540	20231113	093300	120261325	5040	5040	5040	5040	1218
541	20231113	093200	114122605	5040	5040	5040	5030	104
542	20231113	093100	113599445	5030	5030	5030	5030	1
543	20231113	093000	113594415	5040	5030	5040	5030	2692
544	20231113	092900	100053595	5030	5040	5040	5030	349
545	20231113	092800	98298095	5040	5040	5040	5040	1151
546	20231113	092700	92497055	5040	5050	5050	5040	63
547	20231113	092600	92178945	5050	5050	5050	5050	0
548	20231113	092500	92178945	5050	5050	5050	5050	215
549	20231113	092400	91093195	5050	5060	5060	5050	1150
550	20231113	092300	85284515	5060	5060	5060	5060	446
551	20231113	092200	83027755	5070	5060	5070	5060	64
552	20231113	092100	82703905	5060	5060	5060	5060	81
553	20231113	092000	82294045	5060	5070	5070	5050	70
554	20231113	091900	81939875	5070	5040	5070	5040	1535
555	20231113	091800	74185585	5040	5040	5040	5040	100
556	20231113	091700	73681585	5040	5020	5040	5020	2445
557	20231113	091600	61381095	5020	5030	5030	5020	659
558	20231113	091500	58072465	5030	5030	5030	5030	265
559	20231113	091400	56739515	5030	5020	5030	5020	30
560	20231113	091300	56588865	5030	5010	5030	5010	368
561	20231113	091200	54737865	5010	5020	5030	5010	750
562	20231113	091100	50969865	5010	5030	5030	5010	620
563	20231113	091000	47862705	5030	5040	5040	5030	503
564	20231113	090900	45330605	5030	5030	5030	5030	906
565	20231113	090800	40773425	5030	5030	5030	5030	182
566	20231113	090700	39857965	5030	5030	5040	5030	39
567	20231113	090600	39661785	5030	5020	5030	5020	207
568	20231113	090500	38620885	5030	5030	5040	5030	2006
569	20231113	090400	28512545	5030	5040	5040	5030	101
570	20231113	090300	28004505	5040	5020	5040	5000	247
571	20231113	090200	26762375	5020	5020	5020	5020	6
572	20231113	090100	26732255	5030	5030	5030	5030	461
573	20231113	090000	24413425	5000	4980	5030	4980	4891