KissMeData/054210/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	193400	539769840	9130	9130	9130	9130	1054
3	20231114	193300	539769840	9130	9130	9130	9130	0
4	20231114	193200	539769840	9130	9130	9130	9130	0
5	20231114	193100	539769840	9130	9130	9130	9130	0
6	20231114	193000	539769840	9130	9130	9130	9130	0
7	20231114	192900	539769840	9130	9130	9130	9130	0
8	20231114	192800	539769840	9130	9130	9130	9130	0
9	20231114	192700	539769840	9130	9130	9130	9130	0
10	20231114	192600	539769840	9130	9130	9130	9130	0
11	20231114	192500	539769840	9130	9130	9130	9130	0
12	20231114	192400	539769840	9130	9130	9130	9130	0
13	20231114	192300	539769840	9130	9130	9130	9130	0
14	20231114	192200	539769840	9130	9130	9130	9130	0
15	20231114	192100	539769840	9130	9130	9130	9130	0
16	20231114	192000	539769840	9130	9130	9130	9130	0
17	20231114	191900	539769840	9130	9130	9130	9130	0
18	20231114	191800	539769840	9130	9130	9130	9130	0
19	20231114	191700	539769840	9130	9130	9130	9130	0
20	20231114	191600	539769840	9130	9130	9130	9130	0
21	20231114	191500	539769840	9130	9130	9130	9130	0
22	20231114	191400	539769840	9130	9130	9130	9130	0
23	20231114	191300	539769840	9130	9130	9130	9130	0
24	20231114	191200	539769840	9130	9130	9130	9130	0
25	20231114	191100	539769840	9130	9130	9130	9130	0
26	20231114	191000	539769840	9130	9130	9130	9130	0
27	20231114	190900	539769840	9130	9130	9130	9130	0
28	20231114	190800	539769840	9130	9130	9130	9130	0
29	20231114	190700	539769840	9130	9130	9130	9130	0
30	20231114	190600	539769840	9130	9130	9130	9130	0
31	20231114	190500	539769840	9130	9130	9130	9130	0
32	20231114	190400	539769840	9130	9130	9130	9130	1054
33	20231114	190300	539769840	9130	9130	9130	9130	0
34	20231114	190200	539769840	9130	9130	9130	9130	0
35	20231114	190100	539769840	9130	9130	9130	9130	0
36	20231114	190000	539769840	9130	9130	9130	9130	0
37	20231114	185900	539769840	9130	9130	9130	9130	0
38	20231114	185800	539769840	9130	9130	9130	9130	0
39	20231114	185700	539769840	9130	9130	9130	9130	0
40	20231114	185600	539769840	9130	9130	9130	9130	0
41	20231114	185500	539769840	9130	9130	9130	9130	0
42	20231114	185400	539769840	9130	9130	9130	9130	0
43	20231114	185300	539769840	9130	9130	9130	9130	0
44	20231114	185200	539769840	9130	9130	9130	9130	0
45	20231114	185100	539769840	9130	9130	9130	9130	0
46	20231114	185000	539769840	9130	9130	9130	9130	0
47	20231114	184900	539769840	9130	9130	9130	9130	0
48	20231114	184800	539769840	9130	9130	9130	9130	0
49	20231114	184700	539769840	9130	9130	9130	9130	0
50	20231114	184600	539769840	9130	9130	9130	9130	0
51	20231114	184500	539769840	9130	9130	9130	9130	0
52	20231114	184400	539769840	9130	9130	9130	9130	0
53	20231114	184300	539769840	9130	9130	9130	9130	0
54	20231114	184200	539769840	9130	9130	9130	9130	0
55	20231114	184100	539769840	9130	9130	9130	9130	0
56	20231114	184000	539769840	9130	9130	9130	9130	0
57	20231114	183900	539769840	9130	9130	9130	9130	0
58	20231114	183800	539769840	9130	9130	9130	9130	0
59	20231114	183700	539769840	9130	9130	9130	9130	0
60	20231114	183600	539769840	9130	9130	9130	9130	0
61	20231114	183500	539769840	9130	9130	9130	9130	0
62	20231114	183400	539769840	9130	9130	9130	9130	1054
63	20231114	183300	539769840	9130	9130	9130	9130	0
64	20231114	183200	539769840	9130	9130	9130	9130	0
65	20231114	183100	539769840	9130	9130	9130	9130	0
66	20231114	183000	539769840	9130	9130	9130	9130	0
67	20231114	182900	539769840	9130	9130	9130	9130	0
68	20231114	182800	539769840	9130	9130	9130	9130	0
69	20231114	182700	539769840	9130	9130	9130	9130	0
70	20231114	182600	539769840	9130	9130	9130	9130	0
71	20231114	182500	539769840	9130	9130	9130	9130	0
72	20231114	182400	539769840	9130	9130	9130	9130	0
73	20231114	182300	539769840	9130	9130	9130	9130	0
74	20231114	182200	539769840	9130	9130	9130	9130	0
75	20231114	182100	539769840	9130	9130	9130	9130	0
76	20231114	182000	539769840	9130	9130	9130	9130	0
77	20231114	181900	539769840	9130	9130	9130	9130	0
78	20231114	181800	539769840	9130	9130	9130	9130	0
79	20231114	181700	539769840	9130	9130	9130	9130	0
80	20231114	181600	539769840	9130	9130	9130	9130	0
81	20231114	181500	539769840	9130	9130	9130	9130	0
82	20231114	181400	539769840	9130	9130	9130	9130	0
83	20231114	181300	539769840	9130	9130	9130	9130	0
84	20231114	181200	539769840	9130	9130	9130	9130	0
85	20231114	181100	539769840	9130	9130	9130	9130	0
86	20231114	181000	539769840	9130	9130	9130	9130	0
87	20231114	180900	539769840	9130	9130	9130	9130	0
88	20231114	180800	539769840	9130	9130	9130	9130	0
89	20231114	180700	539769840	9130	9130	9130	9130	0
90	20231114	180600	539769840	9130	9130	9130	9130	0
91	20231114	180500	539769840	9130	9130	9130	9130	0
92	20231114	180400	539769840	9130	9130	9130	9130	1054
93	20231114	180300	539769840	9130	9130	9130	9130	0
94	20231114	180200	539769840	9130	9130	9130	9130	0
95	20231114	180100	539769840	9130	9130	9130	9130	0
96	20231114	180000	539769840	9130	9130	9130	9130	0
97	20231114	175900	539769840	9130	9130	9130	9130	0
98	20231114	175800	539769840	9130	9130	9130	9130	0
99	20231114	175700	539769840	9130	9130	9130	9130	0
100	20231114	175600	539769840	9130	9130	9130	9130	0
101	20231114	175500	539769840	9130	9130	9130	9130	0
102	20231114	175400	539769840	9130	9130	9130	9130	0
103	20231114	175300	539769840	9130	9130	9130	9130	0
104	20231114	175200	539769840	9130	9130	9130	9130	0
105	20231114	175100	539769840	9130	9130	9130	9130	0
106	20231114	175000	539769840	9130	9130	9130	9130	0
107	20231114	174900	539769840	9130	9130	9130	9130	0
108	20231114	174800	539769840	9130	9130	9130	9130	0
109	20231114	174700	539769840	9130	9130	9130	9130	0
110	20231114	174600	539769840	9130	9130	9130	9130	0
111	20231114	174500	539769840	9130	9130	9130	9130	0
112	20231114	174400	539769840	9130	9130	9130	9130	0
113	20231114	174300	539769840	9130	9130	9130	9130	0
114	20231114	174200	539769840	9130	9130	9130	9130	0
115	20231114	174100	539769840	9130	9130	9130	9130	0
116	20231114	174000	539769840	9130	9130	9130	9130	0
117	20231114	173900	539769840	9130	9130	9130	9130	0
118	20231114	173800	539769840	9130	9130	9130	9130	0
119	20231114	173700	539769840	9130	9130	9130	9130	0
120	20231114	173600	539769840	9130	9130	9130	9130	0
121	20231114	173500	539769840	9130	9130	9130	9130	0
122	20231114	173400	539769840	9130	9130	9130	9130	1054
123	20231114	173300	539769840	9130	9130	9130	9130	0
124	20231114	173200	539769840	9130	9130	9130	9130	0
125	20231114	173100	539769840	9130	9130	9130	9130	0
126	20231114	173000	539769840	9130	9130	9130	9130	0
127	20231114	172900	539769840	9130	9130	9130	9130	0
128	20231114	172800	539769840	9130	9130	9130	9130	0
129	20231114	172700	539769840	9130	9130	9130	9130	0
130	20231114	172600	539769840	9130	9130	9130	9130	0
131	20231114	172500	539769840	9130	9130	9130	9130	0
132	20231114	172400	539769840	9130	9130	9130	9130	0
133	20231114	172300	539769840	9130	9130	9130	9130	0
134	20231114	172200	539769840	9130	9130	9130	9130	0
135	20231114	172100	539769840	9130	9130	9130	9130	0
136	20231114	172000	539769840	9130	9130	9130	9130	0
137	20231114	171900	539769840	9130	9130	9130	9130	0
138	20231114	171800	539769840	9130	9130	9130	9130	0
139	20231114	171700	539769840	9130	9130	9130	9130	0
140	20231114	171600	539769840	9130	9130	9130	9130	0
141	20231114	171500	539769840	9130	9130	9130	9130	0
142	20231114	171400	539769840	9130	9130	9130	9130	0
143	20231114	171300	539769840	9130	9130	9130	9130	0
144	20231114	171200	539769840	9130	9130	9130	9130	0
145	20231114	171100	539769840	9130	9130	9130	9130	0
146	20231114	171000	539769840	9130	9130	9130	9130	0
147	20231114	170900	539769840	9130	9130	9130	9130	0
148	20231114	170800	539769840	9130	9130	9130	9130	0
149	20231114	170700	539769840	9130	9130	9130	9130	0
150	20231114	170600	539769840	9130	9130	9130	9130	0
151	20231114	170500	539769840	9130	9130	9130	9130	0
152	20231114	170400	539769840	9130	9130	9130	9130	1054
153	20231114	170300	539769840	9130	9130	9130	9130	0
154	20231114	170200	539769840	9130	9130	9130	9130	0
155	20231114	170100	539769840	9130	9130	9130	9130	0
156	20231114	170000	539769840	9130	9130	9130	9130	0
157	20231114	165900	539769840	9130	9130	9130	9130	0
158	20231114	165800	539769840	9130	9130	9130	9130	0
159	20231114	165700	539769840	9130	9130	9130	9130	0
160	20231114	165600	539769840	9130	9130	9130	9130	0
161	20231114	165500	539769840	9130	9130	9130	9130	0
162	20231114	165400	539769840	9130	9130	9130	9130	0
163	20231114	165300	539769840	9130	9130	9130	9130	0
164	20231114	165200	539769840	9130	9130	9130	9130	0
165	20231114	165100	539769840	9130	9130	9130	9130	0
166	20231114	165000	539769840	9130	9130	9130	9130	0
167	20231114	164900	539769840	9130	9130	9130	9130	0
168	20231114	164800	539769840	9130	9130	9130	9130	0
169	20231114	164700	539769840	9130	9130	9130	9130	0
170	20231114	164600	539769840	9130	9130	9130	9130	0
171	20231114	164500	539769840	9130	9130	9130	9130	0
172	20231114	164400	539769840	9130	9130	9130	9130	0
173	20231114	164300	539769840	9130	9130	9130	9130	0
174	20231114	164200	539769840	9130	9130	9130	9130	0
175	20231114	164100	539769840	9130	9130	9130	9130	0
176	20231114	164000	539769840	9130	9130	9130	9130	0
177	20231114	163900	539769840	9130	9130	9130	9130	0
178	20231114	163800	539769840	9130	9130	9130	9130	0
179	20231114	163700	539769840	9130	9130	9130	9130	0
180	20231114	163600	539769840	9130	9130	9130	9130	0
181	20231114	163500	539769840	9130	9130	9130	9130	0
182	20231114	163400	539769840	9130	9130	9130	9130	1054
183	20231114	163300	539769840	9130	9130	9130	9130	0
184	20231114	163200	539769840	9130	9130	9130	9130	0
185	20231114	163100	539769840	9130	9130	9130	9130	0
186	20231114	163000	539769840	9130	9130	9130	9130	0
187	20231114	162900	539769840	9130	9130	9130	9130	0
188	20231114	162800	539769840	9130	9130	9130	9130	0
189	20231114	162700	539769840	9130	9130	9130	9130	0
190	20231114	162600	539769840	9130	9130	9130	9130	0
191	20231114	162500	539769840	9130	9130	9130	9130	0
192	20231114	162400	539769840	9130	9130	9130	9130	0
193	20231114	162300	539769840	9130	9130	9130	9130	0
194	20231114	162200	539769840	9130	9130	9130	9130	0
195	20231114	162100	539769840	9130	9130	9130	9130	0
196	20231114	162000	539769840	9130	9130	9130	9130	0
197	20231114	161900	539769840	9130	9130	9130	9130	0
198	20231114	161800	539769840	9130	9130	9130	9130	0
199	20231114	161700	539769840	9130	9130	9130	9130	0
200	20231114	161600	539769840	9130	9130	9130	9130	0
201	20231114	161500	539769840	9130	9130	9130	9130	0
202	20231114	161400	539769840	9130	9130	9130	9130	0
203	20231114	161300	539769840	9130	9130	9130	9130	0
204	20231114	161200	539769840	9130	9130	9130	9130	0
205	20231114	161100	539769840	9130	9130	9130	9130	0
206	20231114	161000	539769840	9130	9130	9130	9130	0
207	20231114	160900	539769840	9130	9130	9130	9130	0
208	20231114	160800	539769840	9130	9130	9130	9130	0
209	20231114	160700	539769840	9130	9130	9130	9130	0
210	20231114	160600	539769840	9130	9130	9130	9130	0
211	20231114	160500	539769840	9130	9130	9130	9130	0
212	20231114	160400	539769840	9130	9130	9130	9130	1054
213	20231114	160300	539769840	9130	9130	9130	9130	0
214	20231114	160200	539769840	9130	9130	9130	9130	0
215	20231114	160100	539769840	9130	9130	9130	9130	0
216	20231114	160000	539769840	9130	9130	9130	9130	0
217	20231114	155900	539769840	9130	9130	9130	9130	0
218	20231114	155800	539769840	9130	9130	9130	9130	0
219	20231114	155700	539769840	9130	9130	9130	9130	0
220	20231114	155600	539769840	9130	9130	9130	9130	0
221	20231114	155500	539769840	9130	9130	9130	9130	0
222	20231114	155400	539769840	9130	9130	9130	9130	0
223	20231114	155300	539769840	9130	9130	9130	9130	0
224	20231114	155200	539769840	9130	9130	9130	9130	0
225	20231114	155100	539769840	9130	9130	9130	9130	0
226	20231114	155000	539769840	9130	9130	9130	9130	0
227	20231114	154900	539769840	9130	9130	9130	9130	0
228	20231114	154800	539769840	9130	9130	9130	9130	0
229	20231114	154700	539769840	9130	9130	9130	9130	0
230	20231114	154600	539769840	9130	9130	9130	9130	0
231	20231114	154500	539769840	9130	9130	9130	9130	0
232	20231114	154400	539769840	9130	9130	9130	9130	0
233	20231114	154300	539769840	9130	9130	9130	9130	0
234	20231114	154200	539769840	9130	9130	9130	9130	0
235	20231114	154100	539769840	9130	9130	9130	9130	0
236	20231114	154000	539769840	9130	9130	9130	9130	0
237	20231114	153900	539769840	9130	9130	9130	9130	0
238	20231114	153800	539769840	9130	9130	9130	9130	0
239	20231114	153700	539769840	9130	9130	9130	9130	0
240	20231114	153600	539769840	9130	9130	9130	9130	0
241	20231114	153500	539769840	9130	9130	9130	9130	0
242	20231114	153400	539769840	9130	9130	9130	9130	1054
243	20231114	153300	539769840	9130	9130	9130	9130	0
244	20231114	153200	539769840	9130	9130	9130	9130	0
245	20231114	153100	539769840	9130	9130	9130	9130	0
246	20231114	153000	539769840	9130	9130	9130	9130	1054
247	20231114	152900	530146820	9120	9120	9120	9120	0
248	20231114	152800	530146820	9120	9120	9120	9120	0
249	20231114	152700	530146820	9120	9120	9120	9120	0
250	20231114	152600	530146820	9120	9120	9120	9120	0
251	20231114	152500	530146820	9120	9120	9120	9120	0
252	20231114	152400	530146820	9120	9120	9120	9120	0
253	20231114	152300	530146820	9120	9120	9120	9120	0
254	20231114	152200	530146820	9120	9120	9120	9120	0
255	20231114	152100	530146820	9120	9120	9120	9120	0
256	20231114	152000	530146820	9120	9120	9120	9120	0
257	20231114	151900	530146820	9120	9100	9120	9090	262
258	20231114	151800	527761490	9120	9120	9120	9120	3
259	20231114	151700	527734130	9110	9100	9110	9100	1574
260	20231114	151600	513402760	9110	9110	9110	9110	244
261	20231114	151500	511179920	9120	9110	9120	9110	64
262	20231114	151400	510596530	9110	9100	9120	9100	333
263	20231114	151300	507562710	9100	9100	9110	9100	4
264	20231114	151200	507526300	9110	9110	9110	9110	0
265	20231114	151100	507526300	9110	9110	9110	9110	53
266	20231114	151000	507043470	9110	9110	9110	9110	0
267	20231114	150900	507043470	9110	9110	9110	9110	72
268	20231114	150800	506387550	9110	9100	9120	9100	8
269	20231114	150700	506314630	9090	9090	9090	9090	0
270	20231114	150600	506314630	9090	9080	9090	9080	141
271	20231114	150500	505034340	9080	9080	9080	9080	50
272	20231114	150400	504580340	9120	9120	9120	9120	1000
273	20231114	150300	495460340	9120	9080	9130	9080	1032
274	20231114	150200	486042740	9100	9090	9120	9090	1001
275	20231114	150100	476915150	9080	9080	9080	9080	0
276	20231114	150000	476915150	9080	9120	9120	9080	197
277	20231114	145900	475122080	9120	9120	9120	9120	0
278	20231114	145800	475122080	9120	9120	9120	9120	0
279	20231114	145700	475122080	9120	9100	9120	9100	1449
280	20231114	145600	461912710	9090	9090	9090	9090	0
281	20231114	145500	461912710	9090	9090	9090	9090	0
282	20231114	145400	461912710	9090	9090	9090	9090	0
283	20231114	145300	461912710	9090	9090	9090	9090	5
284	20231114	145200	461867260	9090	9090	9090	9090	0
285	20231114	145100	461867260	9090	9090	9090	9090	0
286	20231114	145000	461867260	9090	9090	9090	9090	0
287	20231114	144900	461867260	9090	9090	9090	9090	0
288	20231114	144800	461867260	9090	9090	9090	9090	6
289	20231114	144700	461812720	9090	9090	9090	9090	0
290	20231114	144600	461812720	9090	9090	9090	9090	0
291	20231114	144500	461812720	9090	9090	9090	9090	1
292	20231114	144400	461803630	9080	9080	9080	9080	2
293	20231114	144300	461785470	9090	9090	9090	9090	2
294	20231114	144200	461767290	9090	9090	9090	9090	52
295	20231114	144100	461294610	9080	9070	9080	9070	3
296	20231114	144000	461267380	9070	9070	9070	9070	0
297	20231114	143900	461267380	9070	9080	9080	9070	62
298	20231114	143800	460704850	9080	9090	9090	9080	274
299	20231114	143700	458216810	9100	9100	9100	9100	0
300	20231114	143600	458216810	9100	9100	9100	9100	0
301	20231114	143500	458216810	9100	9100	9100	9100	0
302	20231114	143400	458216810	9100	9100	9100	9100	0
303	20231114	143300	458216810	9100	9100	9100	9100	0
304	20231114	143200	458216810	9100	9100	9100	9100	0
305	20231114	143100	458216810	9100	9100	9100	9100	0
306	20231114	143000	458216810	9100	9100	9100	9100	5
307	20231114	142900	458171310	9100	9100	9100	9100	5
308	20231114	142800	458125810	9100	9100	9100	9100	25
309	20231114	142700	457898310	9100	9100	9100	9100	6
310	20231114	142600	457843710	9100	9080	9100	9080	104
311	20231114	142500	456899310	9080	9080	9080	9080	5
312	20231114	142400	456853910	9080	9100	9100	9080	100
313	20231114	142300	455945520	9110	9110	9110	9110	3
314	20231114	142200	455918190	9110	9110	9110	9110	3
315	20231114	142100	455890860	9110	9110	9110	9110	150
316	20231114	142000	454524360	9100	9100	9100	9100	0
317	20231114	141900	454524360	9100	9100	9100	9100	35
318	20231114	141800	454205860	9100	9100	9100	9100	0
319	20231114	141700	454205860	9100	9100	9100	9100	1
320	20231114	141600	454196760	9100	9100	9100	9100	0
321	20231114	141500	454196760	9100	9100	9100	9100	0
322	20231114	141400	454196760	9100	9100	9100	9100	0
323	20231114	141300	454196760	9100	9100	9100	9100	0
324	20231114	141200	454196760	9100	9100	9100	9100	0
325	20231114	141100	454196760	9100	9100	9100	9100	120
326	20231114	141000	453104760	9110	9110	9110	9110	5
327	20231114	140900	453059210	9110	9110	9110	9110	0
328	20231114	140800	453059210	9110	9110	9110	9110	0
329	20231114	140700	453059210	9110	9110	9110	9110	0
330	20231114	140600	453059210	9110	9110	9110	9110	1
331	20231114	140500	453050100	9120	9120	9120	9120	0
332	20231114	140400	453050100	9120	9120	9120	9120	0
333	20231114	140300	453050100	9120	9120	9120	9120	0
334	20231114	140200	453050100	9120	9120	9120	9120	0
335	20231114	140100	453050100	9120	9120	9120	9120	1
336	20231114	140000	453040980	9100	9100	9100	9100	0
337	20231114	135900	453040980	9100	9100	9100	9100	0
338	20231114	135800	453040980	9100	9110	9110	9100	100
339	20231114	135700	452130910	9110	9110	9110	9110	0
340	20231114	135600	452130910	9110	9110	9110	9110	0
341	20231114	135500	452130910	9110	9110	9110	9110	0
342	20231114	135400	452130910	9110	9110	9110	9110	10
343	20231114	135300	452039810	9120	9120	9120	9120	0
344	20231114	135200	452039810	9120	9120	9120	9120	0
345	20231114	135100	452039810	9120	9120	9120	9120	0
346	20231114	135000	452039810	9120	9120	9120	9120	0
347	20231114	134900	452039810	9120	9120	9120	9120	1
348	20231114	134800	452030690	9080	9080	9080	9080	8
349	20231114	134700	451958050	9080	9080	9080	9080	0
350	20231114	134600	451958050	9080	9090	9090	9080	16
351	20231114	134500	451812760	9090	9090	9090	9090	0
352	20231114	134400	451812760	9090	9090	9090	9090	0
353	20231114	134300	451812760	9090	9090	9090	9090	0
354	20231114	134200	451812760	9090	9090	9090	9090	0
355	20231114	134100	451812760	9090	9090	9090	9090	10
356	20231114	134000	451721860	9100	9100	9100	9100	0
357	20231114	133900	451721860	9100	9100	9100	9100	0
358	20231114	133800	451721860	9100	9080	9100	9080	6
359	20231114	133700	451667280	9080	9080	9080	9080	0
360	20231114	133600	451667280	9080	9080	9080	9080	0
361	20231114	133500	451667280	9080	9100	9100	9080	100
362	20231114	133400	450759160	9110	9110	9110	9110	0
363	20231114	133300	450759160	9110	9110	9110	9110	0
364	20231114	133200	450759160	9110	9110	9110	9110	10
365	20231114	133100	450668060	9110	9110	9110	9110	1063
366	20231114	133000	440984130	9130	9110	9130	9110	484
367	20231114	132900	436574870	9120	9120	9120	9120	37
368	20231114	132800	436237430	9110	9110	9110	9110	0
369	20231114	132700	436237430	9110	9120	9120	9110	333
370	20231114	132600	433201040	9130	9130	9130	9130	9
371	20231114	132500	433118870	9130	9130	9130	9130	18
372	20231114	132400	432954530	9140	9140	9140	9140	50
373	20231114	132300	432497530	9140	9140	9140	9140	0
374	20231114	132200	432497530	9140	9140	9140	9140	2
375	20231114	132100	432479250	9140	9140	9140	9140	0
376	20231114	132000	432479250	9140	9140	9140	9140	19
377	20231114	131900	432305590	9140	9140	9140	9140	100
378	20231114	131800	431391590	9140	9140	9140	9140	17
379	20231114	131700	431236210	9140	9140	9140	9140	0
380	20231114	131600	431236210	9140	9140	9140	9140	0
381	20231114	131500	431236210	9140	9140	9140	9140	0
382	20231114	131400	431236210	9140	9120	9140	9120	671
383	20231114	131300	425104500	9120	9120	9120	9120	2
384	20231114	131200	425086260	9120	9120	9120	9120	1
385	20231114	131100	425077140	9130	9130	9130	9130	46
386	20231114	131000	424657160	9130	9130	9130	9130	5
387	20231114	130900	424611510	9140	9140	9140	9140	0
388	20231114	130800	424611510	9140	9140	9140	9140	1
389	20231114	130700	424602370	9130	9130	9130	9130	44
390	20231114	130600	424200650	9130	9130	9130	9130	12
391	20231114	130500	424091090	9120	9120	9120	9120	46
392	20231114	130400	423671570	9120	9120	9120	9120	2
393	20231114	130300	423653330	9130	9130	9130	9130	6
394	20231114	130200	423598550	9130	9130	9130	9130	1
395	20231114	130100	423589420	9130	9130	9130	9130	0
396	20231114	130000	423589420	9130	9130	9130	9130	0
397	20231114	125900	423589420	9130	9130	9130	9130	2
398	20231114	125800	423571160	9130	9130	9130	9130	100
399	20231114	125700	422658160	9130	9130	9130	9130	0
400	20231114	125600	422658160	9130	9130	9130	9130	0
401	20231114	125500	422658160	9130	9130	9130	9130	30
402	20231114	125400	422384260	9130	9120	9130	9120	103
403	20231114	125300	421443900	9150	9140	9150	9140	300
404	20231114	125200	418700540	9110	9110	9110	9110	0
405	20231114	125100	418700540	9110	9110	9110	9110	6
406	20231114	125000	418645880	9110	9110	9110	9110	0
407	20231114	124900	418645880	9110	9110	9110	9110	0
408	20231114	124800	418645880	9110	9110	9150	9110	20
409	20231114	124700	418463640	9150	9100	9150	9100	3996
410	20231114	124600	382060470	9100	9100	9100	9100	0
411	20231114	124500	382060470	9100	9100	9100	9100	0
412	20231114	124400	382060470	9100	9100	9100	9100	0
413	20231114	124300	382060470	9100	9100	9100	9100	200
414	20231114	124200	380240470	9080	9080	9100	9080	2200
415	20231114	124100	360248530	9070	9070	9070	9070	11
416	20231114	124000	360148760	9070	9070	9070	9070	0
417	20231114	123900	360148760	9070	9070	9070	9070	10
418	20231114	123800	360058060	9080	9080	9080	9080	0
419	20231114	123700	360058060	9080	9080	9080	9080	0
420	20231114	123600	360058060	9080	9080	9080	9080	0
421	20231114	123500	360058060	9080	9080	9080	9080	0
422	20231114	123400	360058060	9080	9080	9080	9080	0
423	20231114	123300	360058060	9080	9080	9080	9080	0
424	20231114	123200	360058060	9080	9080	9080	9080	10
425	20231114	123100	359967260	9070	9070	9070	9070	1
426	20231114	123000	359958190	9070	9080	9080	9070	152
427	20231114	122900	358579050	9090	9090	9090	9090	6
428	20231114	122800	358524510	9080	9080	9080	9080	0
429	20231114	122700	358524510	9080	9090	9090	9080	220
430	20231114	122600	356526810	9080	9070	9080	9070	1158
431	20231114	122500	346018370	9060	9060	9060	9060	0
432	20231114	122400	346018370	9060	9060	9060	9060	148
433	20231114	122300	344677490	9060	9060	9060	9060	0
434	20231114	122200	344677490	9060	9060	9060	9060	0
435	20231114	122100	344677490	9060	9060	9060	9060	0
436	20231114	122000	344677490	9060	9060	9060	9060	0
437	20231114	121900	344677490	9060	9060	9060	9060	30
438	20231114	121800	344405690	9070	9070	9070	9070	0
439	20231114	121700	344405690	9070	9070	9070	9070	4
440	20231114	121600	344369410	9070	9070	9070	9070	0
441	20231114	121500	344369410	9070	9070	9070	9070	0
442	20231114	121400	344369410	9070	9070	9070	9070	0
443	20231114	121300	344369410	9070	9070	9070	9070	0
444	20231114	121200	344369410	9070	9050	9070	9050	10
445	20231114	121100	344278730	9050	9060	9060	9050	670
446	20231114	121000	338214350	9070	9070	9070	9070	0
447	20231114	120900	338214350	9070	9070	9070	9070	1
448	20231114	120800	338205280	9070	9070	9070	9070	0
449	20231114	120700	338205280	9070	9070	9070	9070	0
450	20231114	120600	338205280	9070	9070	9070	9070	0
451	20231114	120500	338205280	9070	9070	9070	9070	0
452	20231114	120400	338205280	9070	9070	9070	9070	0
453	20231114	120300	338205280	9070	9070	9070	9070	0
454	20231114	120200	338205280	9070	9070	9070	9070	0
455	20231114	120100	338205280	9070	9070	9070	9070	25
456	20231114	120000	337978530	9070	9070	9070	9070	5
457	20231114	115900	337933180	9080	9080	9080	9080	0
458	20231114	115800	337933180	9080	9080	9080	9080	1
459	20231114	115700	337924100	9070	9070	9070	9070	0
460	20231114	115600	337924100	9070	9070	9070	9070	500
461	20231114	115500	333389100	9070	9070	9070	9070	1
462	20231114	115400	333380030	9070	9070	9070	9070	0
463	20231114	115300	333380030	9070	9070	9070	9070	0
464	20231114	115200	333380030	9070	9060	9080	9060	300
465	20231114	115100	330658530	9060	9070	9070	9060	158
466	20231114	115000	329226630	9080	9080	9080	9080	0
467	20231114	114900	329226630	9080	9080	9080	9080	10
468	20231114	114800	329135830	9090	9090	9090	9090	0
469	20231114	114700	329135830	9090	9090	9090	9090	0
470	20231114	114600	329135830	9090	9080	9090	9080	5
471	20231114	114500	329090420	9080	9080	9080	9080	0
472	20231114	114400	329090420	9080	9060	9080	9060	1740
473	20231114	114300	313311000	9060	9060	9060	9060	11
474	20231114	114200	313211340	9060	9060	9060	9060	0
475	20231114	114100	313211340	9060	9060	9060	9060	1
476	20231114	114000	313202280	9050	9050	9050	9050	0
477	20231114	113900	313202280	9050	9050	9050	9050	0
478	20231114	113800	313202280	9050	9050	9050	9050	0
479	20231114	113700	313202280	9050	9070	9070	9050	8
480	20231114	113600	313129760	9070	9060	9070	9060	71
481	20231114	113500	312485890	9050	9050	9050	9050	2
482	20231114	113400	312467790	9060	9060	9060	9060	0
483	20231114	113300	312467790	9060	9060	9060	9060	0
484	20231114	113200	312467790	9060	9060	9060	9060	701
485	20231114	113100	306116730	9060	9060	9060	9060	3
486	20231114	113000	306089550	9060	9060	9060	9060	2
487	20231114	112900	306071430	9080	9050	9080	9050	1001
488	20231114	112800	297012350	9050	9050	9050	9050	200
489	20231114	112700	295202350	9080	9080	9080	9080	0
490	20231114	112600	295202350	9080	9080	9080	9080	0
491	20231114	112500	295202350	9080	9080	9080	9080	0
492	20231114	112400	295202350	9080	9080	9080	9080	52
493	20231114	112300	294730190	9090	9090	9090	9090	2
494	20231114	112200	294712010	9090	9070	9090	9070	506
495	20231114	112100	290118470	9070	9060	9070	9060	810
496	20231114	112000	282772630	9060	9050	9060	9050	426
497	20231114	111900	278915330	9030	9030	9030	9030	3
498	20231114	111800	278888240	9030	9030	9030	9030	0
499	20231114	111700	278888240	9030	9030	9030	9030	0
500	20231114	111600	278888240	9030	9030	9030	9030	0
501	20231114	111500	278888240	9030	9030	9030	9030	0
502	20231114	111400	278888240	9030	9030	9030	9030	0
503	20231114	111300	278888240	9030	9040	9040	9030	136
504	20231114	111200	277659940	9040	9040	9040	9040	1
505	20231114	111100	277650900	9050	9050	9050	9050	0
506	20231114	111000	277650900	9050	9050	9050	9050	14
507	20231114	110900	277524200	9050	9050	9050	9050	0
508	20231114	110800	277524200	9050	9050	9050	9050	124
509	20231114	110700	276402000	9050	9050	9050	9050	0
510	20231114	110600	276402000	9050	9050	9050	9050	1
511	20231114	110500	276392950	9030	9030	9030	9030	0
512	20231114	110400	276392950	9030	9030	9030	9030	0
513	20231114	110300	276392950	9030	9030	9030	9030	500
514	20231114	110200	271877950	9050	9050	9050	9050	500
515	20231114	110100	267352950	9050	9050	9050	9050	0
516	20231114	110000	267352950	9050	9050	9050	9050	9
517	20231114	105900	267271500	9050	9040	9050	9040	42
518	20231114	105800	266891470	9030	9030	9030	9030	0
519	20231114	105700	266891470	9030	9030	9030	9030	73
520	20231114	105600	266232280	9030	9030	9030	9030	0
521	20231114	105500	266232280	9030	9030	9030	9030	0
522	20231114	105400	266232280	9030	9030	9030	9030	0
523	20231114	105300	266232280	9030	9030	9030	9030	1099
524	20231114	105200	256308310	9030	9050	9050	9030	79
525	20231114	105100	255594820	9050	9050	9050	9050	34
526	20231114	105000	255287120	9040	9040	9040	9040	100
527	20231114	104900	254383120	9050	9040	9050	9040	237
528	20231114	104800	252239640	9040	9040	9040	9040	56
529	20231114	104700	251733400	9040	9040	9040	9040	0
530	20231114	104600	251733400	9040	9040	9040	9040	70
531	20231114	104500	251100600	9040	9060	9060	9040	101
532	20231114	104400	250186930	9070	9070	9070	9070	1010
533	20231114	104300	241026230	9070	9070	9070	9070	23
534	20231114	104200	240817620	9070	9060	9070	9060	543
535	20231114	104100	235895860	9060	9040	9060	9040	802
536	20231114	104000	228637770	9040	9040	9040	9040	0
537	20231114	103900	228637770	9040	9040	9040	9040	0
538	20231114	103800	228637770	9040	9030	9040	9030	299
539	20231114	103700	225937790	9030	9030	9030	9030	0
540	20231114	103600	225937790	9030	9020	9030	9020	3
541	20231114	103500	225910720	9030	9030	9030	9030	1
542	20231114	103400	225901690	9020	9020	9020	9020	300
543	20231114	103300	223195690	9020	9020	9020	9020	220
544	20231114	103200	221211290	9020	9000	9020	9000	518
545	20231114	103100	216548210	8990	8990	8990	8990	1
546	20231114	103000	216539220	9000	9000	9000	9000	0
547	20231114	102900	216539220	9000	9000	9000	9000	0
548	20231114	102800	216539220	9000	9000	9000	9000	0
549	20231114	102700	216539220	9000	9000	9000	9000	0
550	20231114	102600	216539220	9000	9000	9000	9000	0
551	20231114	102500	216539220	9000	9000	9000	9000	1
552	20231114	102400	216530220	8910	9000	9000	8910	59
553	20231114	102300	216003140	8990	8990	8990	8990	1
554	20231114	102200	215994150	9000	9000	9000	9000	0
555	20231114	102100	215994150	9000	9000	9000	9000	0
556	20231114	102000	215994150	9000	9000	9000	9000	0
557	20231114	101900	215994150	9000	9000	9000	9000	0
558	20231114	101800	215994150	9000	9000	9000	9000	0
559	20231114	101700	215994150	9000	9000	9000	9000	0
560	20231114	101600	215994150	9000	9000	9000	9000	1
561	20231114	101500	215985150	8990	8990	8990	8990	1
562	20231114	101400	215976160	9000	9000	9000	9000	0
563	20231114	101300	215976160	9000	9000	9000	9000	0
564	20231114	101200	215976160	9000	9000	9000	9000	2
565	20231114	101100	215958160	9000	9000	9000	9000	0
566	20231114	101000	215958160	9000	9000	9000	9000	0
567	20231114	100900	215958160	9000	9000	9000	9000	0
568	20231114	100800	215958160	9000	9000	9000	9000	0
569	20231114	100700	215958160	9000	9000	9000	9000	1
570	20231114	100600	215949160	8950	8950	8950	8950	0
571	20231114	100500	215949160	8950	8950	8950	8950	351
572	20231114	100400	212807710	9000	9000	9000	9000	0
573	20231114	100300	212807710	9000	9000	9000	9000	1
574	20231114	100200	212798710	8990	8990	8990	8990	0
575	20231114	100100	212798710	8990	8940	8990	8940	655
576	20231114	100000	206938010	8990	8990	8990	8990	0
577	20231114	095900	206938010	8990	8990	8990	8990	5
578	20231114	095800	206893060	8990	8990	8990	8990	0
579	20231114	095700	206893060	8990	8990	8990	8990	1
580	20231114	095600	206884070	8990	8990	8990	8990	0
581	20231114	095500	206884070	8990	8930	8990	8930	221
582	20231114	095400	204909280	8910	8960	8960	8910	200
583	20231114	095300	203122870	9010	9010	9010	9010	0
584	20231114	095200	203122870	9010	9010	9010	9010	0
585	20231114	095100	203122870	9010	9010	9010	9010	0
586	20231114	095000	203122870	9010	9010	9010	9010	0
587	20231114	094900	203122870	9010	9010	9010	9000	19
588	20231114	094800	202951690	8910	8910	8910	8910	1
589	20231114	094700	202942780	8960	9000	9000	8830	1055
590	20231114	094600	193563620	9000	9000	9000	9000	0
591	20231114	094500	193563620	9000	9000	9000	9000	0
592	20231114	094400	193563620	9000	9020	9050	9000	373
593	20231114	094300	190203850	9050	9050	9050	9050	30
594	20231114	094200	189932350	9060	9060	9060	9060	1
595	20231114	094100	189923290	9070	9060	9070	9060	18
596	20231114	094000	189760200	9060	9060	9070	9060	741
597	20231114	093900	183046480	9060	9050	9060	9050	1000
598	20231114	093800	173991220	9050	9050	9050	9050	11
599	20231114	093700	173891670	9050	9020	9050	9020	1955
600	20231114	093600	156234290	8990	8990	8990	8990	1
601	20231114	093500	156225300	8990	8990	8990	8990	129
602	20231114	093400	155065590	8990	8990	8990	8990	1
603	20231114	093300	155056600	9020	9020	9020	9020	1
604	20231114	093200	155047580	9020	9020	9020	9020	0
605	20231114	093100	155047580	9020	8990	9020	8990	1464
606	20231114	093000	141864040	8990	8990	8990	8990	0
607	20231114	092900	141864040	8990	8990	8990	8990	0
608	20231114	092800	141864040	8990	8990	8990	8990	0
609	20231114	092700	141864040	8990	9000	9000	8990	2
610	20231114	092600	141846050	8950	8950	8950	8950	0
611	20231114	092500	141846050	8950	8950	8950	8950	5
612	20231114	092400	141801300	9010	9010	9010	9010	1
613	20231114	092300	141792290	9010	9020	9020	9010	3
614	20231114	092200	141765250	8950	8950	8950	8950	0
615	20231114	092100	141765250	8950	8950	8950	8950	0
616	20231114	092000	141765250	8950	9010	9020	8820	950
617	20231114	091900	133270910	8870	9010	9010	8780	847
618	20231114	091800	125719850	9010	9050	9050	9010	328
619	20231114	091700	122761010	9060	9000	9060	9000	1273
620	20231114	091600	111274130	9000	8970	9000	8970	2313
621	20231114	091500	90485430	8960	8950	8960	8950	101
622	20231114	091400	89580480	8960	8970	8980	8960	531
623	20231114	091300	84818920	8960	8950	8960	8950	1957
624	20231114	091200	67302750	8950	8970	8970	8950	698
625	20231114	091100	61046450	8980	8900	8980	8900	2247
626	20231114	091000	40940480	8910	8910	8910	8910	0
627	20231114	090900	40940480	8910	8900	8910	8900	27
628	20231114	090800	40700130	8930	8930	8930	8930	0
629	20231114	090700	40700130	8930	8900	8940	8890	617
630	20231114	090600	35193590	8910	8870	8910	8870	260
631	20231114	090500	32880120	8870	8830	8880	8830	90
632	20231114	090400	32081350	8880	8840	8880	8820	67
633	20231114	090300	31490030	8840	8900	8900	8840	56
634	20231114	090200	30994110	8940	8940	8940	8940	0
635	20231114	090100	30994110	8940	8940	8940	8940	0
636	20231114	090000	30994110	8940	8740	8940	8740	3530