KissMeData/060570/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	193800	577926495	2910	2910	2910	2910	4836
3	20231114	193700	577926495	2910	2910	2910	2910	0
4	20231114	193600	577926495	2910	2910	2910	2910	0
5	20231114	193500	577926495	2910	2910	2910	2910	0
6	20231114	193400	577926495	2910	2910	2910	2910	0
7	20231114	193300	577926495	2910	2910	2910	2910	0
8	20231114	193200	577926495	2910	2910	2910	2910	0
9	20231114	193100	577926495	2910	2910	2910	2910	0
10	20231114	193000	577926495	2910	2910	2910	2910	0
11	20231114	192900	577926495	2910	2910	2910	2910	0
12	20231114	192800	577926495	2910	2910	2910	2910	0
13	20231114	192700	577926495	2910	2910	2910	2910	0
14	20231114	192600	577926495	2910	2910	2910	2910	0
15	20231114	192500	577926495	2910	2910	2910	2910	0
16	20231114	192400	577926495	2910	2910	2910	2910	0
17	20231114	192300	577926495	2910	2910	2910	2910	0
18	20231114	192200	577926495	2910	2910	2910	2910	0
19	20231114	192100	577926495	2910	2910	2910	2910	0
20	20231114	192000	577926495	2910	2910	2910	2910	0
21	20231114	191900	577926495	2910	2910	2910	2910	0
22	20231114	191800	577926495	2910	2910	2910	2910	0
23	20231114	191700	577926495	2910	2910	2910	2910	0
24	20231114	191600	577926495	2910	2910	2910	2910	0
25	20231114	191500	577926495	2910	2910	2910	2910	0
26	20231114	191400	577926495	2910	2910	2910	2910	0
27	20231114	191300	577926495	2910	2910	2910	2910	0
28	20231114	191200	577926495	2910	2910	2910	2910	0
29	20231114	191100	577926495	2910	2910	2910	2910	0
30	20231114	191000	577926495	2910	2910	2910	2910	0
31	20231114	190900	577926495	2910	2910	2910	2910	0
32	20231114	190800	577926495	2910	2910	2910	2910	4836
33	20231114	190700	577926495	2910	2910	2910	2910	0
34	20231114	190600	577926495	2910	2910	2910	2910	0
35	20231114	190500	577926495	2910	2910	2910	2910	0
36	20231114	190400	577926495	2910	2910	2910	2910	0
37	20231114	190300	577926495	2910	2910	2910	2910	0
38	20231114	190200	577926495	2910	2910	2910	2910	0
39	20231114	190100	577926495	2910	2910	2910	2910	0
40	20231114	190000	577926495	2910	2910	2910	2910	0
41	20231114	185900	577926495	2910	2910	2910	2910	0
42	20231114	185800	577926495	2910	2910	2910	2910	0
43	20231114	185700	577926495	2910	2910	2910	2910	0
44	20231114	185600	577926495	2910	2910	2910	2910	0
45	20231114	185500	577926495	2910	2910	2910	2910	0
46	20231114	185400	577926495	2910	2910	2910	2910	0
47	20231114	185300	577926495	2910	2910	2910	2910	0
48	20231114	185200	577926495	2910	2910	2910	2910	0
49	20231114	185100	577926495	2910	2910	2910	2910	0
50	20231114	185000	577926495	2910	2910	2910	2910	0
51	20231114	184900	577926495	2910	2910	2910	2910	0
52	20231114	184800	577926495	2910	2910	2910	2910	0
53	20231114	184700	577926495	2910	2910	2910	2910	0
54	20231114	184600	577926495	2910	2910	2910	2910	0
55	20231114	184500	577926495	2910	2910	2910	2910	0
56	20231114	184400	577926495	2910	2910	2910	2910	0
57	20231114	184300	577926495	2910	2910	2910	2910	0
58	20231114	184200	577926495	2910	2910	2910	2910	0
59	20231114	184100	577926495	2910	2910	2910	2910	0
60	20231114	184000	577926495	2910	2910	2910	2910	0
61	20231114	183900	577926495	2910	2910	2910	2910	0
62	20231114	183800	577926495	2910	2910	2910	2910	4836
63	20231114	183700	577926495	2910	2910	2910	2910	0
64	20231114	183600	577926495	2910	2910	2910	2910	0
65	20231114	183500	577926495	2910	2910	2910	2910	0
66	20231114	183400	577926495	2910	2910	2910	2910	0
67	20231114	183300	577926495	2910	2910	2910	2910	0
68	20231114	183200	577926495	2910	2910	2910	2910	0
69	20231114	183100	577926495	2910	2910	2910	2910	0
70	20231114	183000	577926495	2910	2910	2910	2910	0
71	20231114	182900	577926495	2910	2910	2910	2910	0
72	20231114	182800	577926495	2910	2910	2910	2910	0
73	20231114	182700	577926495	2910	2910	2910	2910	0
74	20231114	182600	577926495	2910	2910	2910	2910	0
75	20231114	182500	577926495	2910	2910	2910	2910	0
76	20231114	182400	577926495	2910	2910	2910	2910	0
77	20231114	182300	577926495	2910	2910	2910	2910	0
78	20231114	182200	577926495	2910	2910	2910	2910	0
79	20231114	182100	577926495	2910	2910	2910	2910	0
80	20231114	182000	577926495	2910	2910	2910	2910	0
81	20231114	181900	577926495	2910	2910	2910	2910	0
82	20231114	181800	577926495	2910	2910	2910	2910	0
83	20231114	181700	577926495	2910	2910	2910	2910	0
84	20231114	181600	577926495	2910	2910	2910	2910	0
85	20231114	181500	577926495	2910	2910	2910	2910	0
86	20231114	181400	577926495	2910	2910	2910	2910	0
87	20231114	181300	577926495	2910	2910	2910	2910	0
88	20231114	181200	577926495	2910	2910	2910	2910	0
89	20231114	181100	577926495	2910	2910	2910	2910	0
90	20231114	181000	577926495	2910	2910	2910	2910	0
91	20231114	180900	577926495	2910	2910	2910	2910	0
92	20231114	180800	577926495	2910	2910	2910	2910	4836
93	20231114	180700	577926495	2910	2910	2910	2910	0
94	20231114	180600	577926495	2910	2910	2910	2910	0
95	20231114	180500	577926495	2910	2910	2910	2910	0
96	20231114	180400	577926495	2910	2910	2910	2910	0
97	20231114	180300	577926495	2910	2910	2910	2910	0
98	20231114	180200	577926495	2910	2910	2910	2910	0
99	20231114	180100	577926495	2910	2910	2910	2910	0
100	20231114	180000	577926495	2910	2910	2910	2910	0
101	20231114	175900	577926495	2910	2910	2910	2910	0
102	20231114	175800	577926495	2910	2910	2910	2910	0
103	20231114	175700	577926495	2910	2910	2910	2910	0
104	20231114	175600	577926495	2910	2910	2910	2910	0
105	20231114	175500	577926495	2910	2910	2910	2910	0
106	20231114	175400	577926495	2910	2910	2910	2910	0
107	20231114	175300	577926495	2910	2910	2910	2910	0
108	20231114	175200	577926495	2910	2910	2910	2910	0
109	20231114	175100	577926495	2910	2910	2910	2910	0
110	20231114	175000	577926495	2910	2910	2910	2910	0
111	20231114	174900	577926495	2910	2910	2910	2910	0
112	20231114	174800	577926495	2910	2910	2910	2910	0
113	20231114	174700	577926495	2910	2910	2910	2910	0
114	20231114	174600	577926495	2910	2910	2910	2910	0
115	20231114	174500	577926495	2910	2910	2910	2910	0
116	20231114	174400	577926495	2910	2910	2910	2910	0
117	20231114	174300	577926495	2910	2910	2910	2910	0
118	20231114	174200	577926495	2910	2910	2910	2910	0
119	20231114	174100	577926495	2910	2910	2910	2910	0
120	20231114	174000	577926495	2910	2910	2910	2910	0
121	20231114	173900	577926495	2910	2910	2910	2910	0
122	20231114	173800	577926495	2910	2910	2910	2910	4836
123	20231114	173700	577926495	2910	2910	2910	2910	0
124	20231114	173600	577926495	2910	2910	2910	2910	0
125	20231114	173500	577926495	2910	2910	2910	2910	0
126	20231114	173400	577926495	2910	2910	2910	2910	0
127	20231114	173300	577926495	2910	2910	2910	2910	0
128	20231114	173200	577926495	2910	2910	2910	2910	0
129	20231114	173100	577926495	2910	2910	2910	2910	0
130	20231114	173000	577926495	2910	2910	2910	2910	0
131	20231114	172900	577926495	2910	2910	2910	2910	0
132	20231114	172800	577926495	2910	2910	2910	2910	0
133	20231114	172700	577926495	2910	2910	2910	2910	0
134	20231114	172600	577926495	2910	2910	2910	2910	0
135	20231114	172500	577926495	2910	2910	2910	2910	0
136	20231114	172400	577926495	2910	2910	2910	2910	0
137	20231114	172300	577926495	2910	2910	2910	2910	0
138	20231114	172200	577926495	2910	2910	2910	2910	0
139	20231114	172100	577926495	2910	2910	2910	2910	0
140	20231114	172000	577926495	2910	2910	2910	2910	0
141	20231114	171900	577926495	2910	2910	2910	2910	0
142	20231114	171800	577926495	2910	2910	2910	2910	0
143	20231114	171700	577926495	2910	2910	2910	2910	0
144	20231114	171600	577926495	2910	2910	2910	2910	0
145	20231114	171500	577926495	2910	2910	2910	2910	0
146	20231114	171400	577926495	2910	2910	2910	2910	0
147	20231114	171300	577926495	2910	2910	2910	2910	0
148	20231114	171200	577926495	2910	2910	2910	2910	0
149	20231114	171100	577926495	2910	2910	2910	2910	0
150	20231114	171000	577926495	2910	2910	2910	2910	0
151	20231114	170900	577926495	2910	2910	2910	2910	0
152	20231114	170800	577926495	2910	2910	2910	2910	4836
153	20231114	170700	577926495	2910	2910	2910	2910	0
154	20231114	170600	577926495	2910	2910	2910	2910	0
155	20231114	170500	577926495	2910	2910	2910	2910	0
156	20231114	170400	577926495	2910	2910	2910	2910	0
157	20231114	170300	577926495	2910	2910	2910	2910	0
158	20231114	170200	577926495	2910	2910	2910	2910	0
159	20231114	170100	577926495	2910	2910	2910	2910	0
160	20231114	170000	577926495	2910	2910	2910	2910	0
161	20231114	165900	577926495	2910	2910	2910	2910	0
162	20231114	165800	577926495	2910	2910	2910	2910	0
163	20231114	165700	577926495	2910	2910	2910	2910	0
164	20231114	165600	577926495	2910	2910	2910	2910	0
165	20231114	165500	577926495	2910	2910	2910	2910	0
166	20231114	165400	577926495	2910	2910	2910	2910	0
167	20231114	165300	577926495	2910	2910	2910	2910	0
168	20231114	165200	577926495	2910	2910	2910	2910	0
169	20231114	165100	577926495	2910	2910	2910	2910	0
170	20231114	165000	577926495	2910	2910	2910	2910	0
171	20231114	164900	577926495	2910	2910	2910	2910	0
172	20231114	164800	577926495	2910	2910	2910	2910	0
173	20231114	164700	577926495	2910	2910	2910	2910	0
174	20231114	164600	577926495	2910	2910	2910	2910	0
175	20231114	164500	577926495	2910	2910	2910	2910	0
176	20231114	164400	577926495	2910	2910	2910	2910	0
177	20231114	164300	577926495	2910	2910	2910	2910	0
178	20231114	164200	577926495	2910	2910	2910	2910	0
179	20231114	164100	577926495	2910	2910	2910	2910	0
180	20231114	164000	577926495	2910	2910	2910	2910	0
181	20231114	163900	577926495	2910	2910	2910	2910	0
182	20231114	163800	577926495	2910	2910	2910	2910	4836
183	20231114	163700	577926495	2910	2910	2910	2910	0
184	20231114	163600	577926495	2910	2910	2910	2910	0
185	20231114	163500	577926495	2910	2910	2910	2910	0
186	20231114	163400	577926495	2910	2910	2910	2910	0
187	20231114	163300	577926495	2910	2910	2910	2910	0
188	20231114	163200	577926495	2910	2910	2910	2910	0
189	20231114	163100	577926495	2910	2910	2910	2910	0
190	20231114	163000	577926495	2910	2910	2910	2910	0
191	20231114	162900	577926495	2910	2910	2910	2910	0
192	20231114	162800	577926495	2910	2910	2910	2910	0
193	20231114	162700	577926495	2910	2910	2910	2910	0
194	20231114	162600	577926495	2910	2910	2910	2910	0
195	20231114	162500	577926495	2910	2910	2910	2910	0
196	20231114	162400	577926495	2910	2910	2910	2910	0
197	20231114	162300	577926495	2910	2910	2910	2910	0
198	20231114	162200	577926495	2910	2910	2910	2910	0
199	20231114	162100	577926495	2910	2910	2910	2910	0
200	20231114	162000	577926495	2910	2910	2910	2910	0
201	20231114	161900	577926495	2910	2910	2910	2910	0
202	20231114	161800	577926495	2910	2910	2910	2910	0
203	20231114	161700	577926495	2910	2910	2910	2910	0
204	20231114	161600	577926495	2910	2910	2910	2910	0
205	20231114	161500	577926495	2910	2910	2910	2910	0
206	20231114	161400	577926495	2910	2910	2910	2910	0
207	20231114	161300	577926495	2910	2910	2910	2910	0
208	20231114	161200	577926495	2910	2910	2910	2910	0
209	20231114	161100	577926495	2910	2910	2910	2910	0
210	20231114	161000	577926495	2910	2910	2910	2910	0
211	20231114	160900	577926495	2910	2910	2910	2910	0
212	20231114	160800	577926495	2910	2910	2910	2910	4836
213	20231114	160700	577926495	2910	2910	2910	2910	0
214	20231114	160600	577926495	2910	2910	2910	2910	0
215	20231114	160500	577926495	2910	2910	2910	2910	0
216	20231114	160400	577926495	2910	2910	2910	2910	0
217	20231114	160300	577926495	2910	2910	2910	2910	0
218	20231114	160200	577926495	2910	2910	2910	2910	0
219	20231114	160100	577926495	2910	2910	2910	2910	0
220	20231114	160000	577926495	2910	2910	2910	2910	0
221	20231114	155900	577926495	2910	2910	2910	2910	0
222	20231114	155800	577926495	2910	2910	2910	2910	0
223	20231114	155700	577926495	2910	2910	2910	2910	0
224	20231114	155600	577926495	2910	2910	2910	2910	0
225	20231114	155500	577926495	2910	2910	2910	2910	0
226	20231114	155400	577926495	2910	2910	2910	2910	0
227	20231114	155300	577926495	2910	2910	2910	2910	0
228	20231114	155200	577926495	2910	2910	2910	2910	0
229	20231114	155100	577926495	2910	2910	2910	2910	0
230	20231114	155000	577926495	2910	2910	2910	2910	0
231	20231114	154900	577926495	2910	2910	2910	2910	0
232	20231114	154800	577926495	2910	2910	2910	2910	0
233	20231114	154700	577926495	2910	2910	2910	2910	0
234	20231114	154600	577926495	2910	2910	2910	2910	0
235	20231114	154500	577926495	2910	2910	2910	2910	0
236	20231114	154400	577926495	2910	2910	2910	2910	0
237	20231114	154300	577926495	2910	2910	2910	2910	0
238	20231114	154200	577926495	2910	2910	2910	2910	0
239	20231114	154100	577926495	2910	2910	2910	2910	0
240	20231114	154000	577926495	2910	2910	2910	2910	0
241	20231114	153900	577926495	2910	2910	2910	2910	0
242	20231114	153800	577926495	2910	2910	2910	2910	4836
243	20231114	153700	577926495	2910	2910	2910	2910	0
244	20231114	153600	577926495	2910	2910	2910	2910	0
245	20231114	153500	577926495	2910	2910	2910	2910	0
246	20231114	153400	577926495	2910	2910	2910	2910	0
247	20231114	153300	577926495	2910	2910	2910	2910	0
248	20231114	153200	577926495	2910	2910	2910	2910	0
249	20231114	153100	577926495	2910	2910	2910	2910	0
250	20231114	153000	577926495	2910	2910	2910	2910	4836
251	20231114	152900	563853735	2935	2935	2935	2935	0
252	20231114	152800	563853735	2935	2935	2935	2935	0
253	20231114	152700	563853735	2935	2935	2935	2935	0
254	20231114	152600	563853735	2935	2935	2935	2935	0
255	20231114	152500	563853735	2935	2935	2935	2935	0
256	20231114	152400	563853735	2935	2935	2935	2935	0
257	20231114	152300	563853735	2935	2935	2935	2935	0
258	20231114	152200	563853735	2935	2935	2935	2935	0
259	20231114	152100	563853735	2935	2935	2935	2935	0
260	20231114	152000	563853735	2935	2935	2935	2935	0
261	20231114	151900	563853735	2935	2930	2935	2930	345
262	20231114	151800	562841920	2930	2930	2930	2930	48
263	20231114	151700	562701280	2935	2935	2935	2935	0
264	20231114	151600	562701280	2935	2935	2935	2915	676
265	20231114	151500	560727720	2935	2935	2935	2935	325
266	20231114	151400	559773845	2910	2910	2910	2910	0
267	20231114	151300	559773845	2910	2910	2910	2910	94
268	20231114	151200	559500305	2910	2910	2910	2910	0
269	20231114	151100	559500305	2910	2925	2925	2910	508
270	20231114	151000	558019700	2935	2935	2935	2935	0
271	20231114	150900	558019700	2935	2935	2935	2935	10
272	20231114	150800	557990350	2935	2935	2935	2935	0
273	20231114	150700	557990350	2935	2935	2935	2935	0
274	20231114	150600	557990350	2935	2925	2935	2925	16
275	20231114	150500	557943540	2935	2935	2935	2935	11
276	20231114	150400	557911255	2935	2935	2935	2935	300
277	20231114	150300	557030755	2935	2935	2935	2930	401
278	20231114	150200	555853940	2915	2915	2915	2915	0
279	20231114	150100	555853940	2915	2915	2915	2915	300
280	20231114	150000	554979440	2905	2935	2935	2905	2264
281	20231114	145900	548384335	2935	2935	2935	2935	0
282	20231114	145800	548384335	2935	2920	2935	2920	335
283	20231114	145700	547404160	2920	2920	2920	2920	657
284	20231114	145600	545485720	2920	2920	2920	2920	0
285	20231114	145500	545485720	2920	2920	2920	2920	0
286	20231114	145400	545485720	2920	2920	2920	2920	0
287	20231114	145300	545485720	2920	2920	2920	2920	0
288	20231114	145200	545485720	2920	2920	2920	2920	0
289	20231114	145100	545485720	2920	2920	2920	2920	100
290	20231114	145000	545193720	2920	2920	2920	2920	37
291	20231114	144900	545085680	2920	2920	2920	2920	9
292	20231114	144800	545059400	2915	2915	2915	2915	0
293	20231114	144700	545059400	2915	2915	2915	2915	0
294	20231114	144600	545059400	2915	2920	2920	2915	3
295	20231114	144500	545050645	2915	2915	2915	2915	118
296	20231114	144400	544706675	2915	2915	2915	2915	0
297	20231114	144300	544706675	2915	2915	2915	2915	0
298	20231114	144200	544706675	2915	2915	2915	2915	0
299	20231114	144100	544706675	2915	2915	2915	2915	0
300	20231114	144000	544706675	2915	2915	2915	2915	0
301	20231114	143900	544706675	2915	2915	2920	2915	483
302	20231114	143800	543298725	2920	2915	2920	2915	618
303	20231114	143700	541497250	2915	2915	2915	2915	10
304	20231114	143600	541468100	2915	2915	2915	2915	0
305	20231114	143500	541468100	2915	2915	2915	2915	0
306	20231114	143400	541468100	2915	2915	2915	2915	0
307	20231114	143300	541468100	2915	2915	2915	2915	1
308	20231114	143200	541465185	2905	2905	2905	2905	0
309	20231114	143100	541465185	2905	2905	2905	2905	0
310	20231114	143000	541465185	2905	2905	2905	2905	0
311	20231114	142900	541465185	2905	2905	2905	2905	100
312	20231114	142800	541174685	2905	2905	2905	2905	0
313	20231114	142700	541174685	2905	2905	2905	2905	0
314	20231114	142600	541174685	2905	2905	2905	2905	165
315	20231114	142500	540695360	2905	2905	2905	2905	0
316	20231114	142400	540695360	2905	2905	2905	2905	5
317	20231114	142300	540680835	2905	2905	2905	2905	0
318	20231114	142200	540680835	2905	2905	2905	2905	0
319	20231114	142100	540680835	2905	2905	2905	2905	0
320	20231114	142000	540680835	2905	2915	2920	2905	2011
321	20231114	141900	534838765	2905	2905	2905	2905	321
322	20231114	141800	533906260	2905	2905	2905	2905	1
323	20231114	141700	533903355	2925	2925	2925	2925	0
324	20231114	141600	533903355	2925	2910	2925	2910	1021
325	20231114	141500	530932185	2910	2910	2910	2910	330
326	20231114	141400	529971885	2910	2910	2910	2910	999
327	20231114	141300	527064795	2915	2920	2920	2915	600
328	20231114	141200	525315755	2920	2915	2920	2915	483
329	20231114	141100	523907800	2915	2925	2925	2915	394
330	20231114	141000	522759230	2915	2920	2920	2915	141
331	20231114	140900	522348165	2920	2920	2920	2920	426
332	20231114	140800	521104245	2925	2920	2925	2920	891
333	20231114	140700	518502510	2920	2920	2920	2920	0
334	20231114	140600	518502510	2920	2920	2920	2920	692
335	20231114	140500	516481870	2925	2925	2925	2925	0
336	20231114	140400	516481870	2925	2925	2925	2925	0
337	20231114	140300	516481870	2925	2925	2925	2925	0
338	20231114	140200	516481870	2925	2925	2925	2925	0
339	20231114	140100	516481870	2925	2925	2925	2925	1
340	20231114	140000	516478945	2925	2925	2925	2925	102
341	20231114	135900	516180595	2930	2930	2930	2930	13
342	20231114	135800	516142505	2930	2930	2930	2930	34
343	20231114	135700	516042885	2930	2930	2930	2930	0
344	20231114	135600	516042885	2930	2930	2930	2930	0
345	20231114	135500	516042885	2930	2930	2930	2930	5
346	20231114	135400	516028235	2930	2915	2930	2915	187
347	20231114	135300	515483040	2915	2915	2915	2915	0
348	20231114	135200	515483040	2915	2925	2925	2915	1081
349	20231114	135100	512331460	2925	2925	2925	2925	59
350	20231114	135000	512158885	2920	2920	2920	2920	151
351	20231114	134900	511717965	2925	2925	2925	2925	0
352	20231114	134800	511717965	2925	2925	2925	2925	109
353	20231114	134700	511399140	2925	2925	2925	2925	0
354	20231114	134600	511399140	2925	2925	2925	2925	10
355	20231114	134500	511369890	2935	2935	2935	2935	0
356	20231114	134400	511369890	2935	2935	2935	2935	10
357	20231114	134300	511340540	2935	2935	2935	2935	0
358	20231114	134200	511340540	2935	2935	2935	2935	0
359	20231114	134100	511340540	2935	2935	2935	2935	0
360	20231114	134000	511340540	2935	2935	2935	2935	1
361	20231114	133900	511337605	2930	2935	2935	2930	275
362	20231114	133800	510531130	2930	2935	2935	2930	171
363	20231114	133700	510030095	2925	2925	2925	2925	0
364	20231114	133600	510030095	2925	2925	2925	2925	0
365	20231114	133500	510030095	2925	2925	2925	2925	0
366	20231114	133400	510030095	2925	2925	2925	2925	1
367	20231114	133300	510027170	2930	2930	2930	2930	0
368	20231114	133200	510027170	2930	2930	2930	2930	0
369	20231114	133100	510027170	2930	2930	2930	2930	10
370	20231114	133000	509997870	2935	2935	2935	2935	0
371	20231114	132900	509997870	2935	2930	2935	2915	3054
372	20231114	132800	501071590	2930	2930	2930	2930	0
373	20231114	132700	501071590	2930	2930	2930	2930	600
374	20231114	132600	499313590	2930	2930	2930	2930	371
375	20231114	132500	498226560	2935	2935	2935	2935	0
376	20231114	132400	498226560	2935	2935	2935	2935	2
377	20231114	132300	498220690	2935	2935	2935	2935	104
378	20231114	132200	497915450	2935	2930	2935	2930	45
379	20231114	132100	497783595	2930	2930	2930	2930	158
380	20231114	132000	497320655	2930	2930	2930	2930	1
381	20231114	131900	497317725	2930	2930	2930	2930	4
382	20231114	131800	497306005	2940	2940	2940	2940	2
383	20231114	131700	497300125	2945	2945	2945	2945	0
384	20231114	131600	497300125	2945	2945	2945	2945	1
385	20231114	131500	497297180	2930	2940	2940	2930	2500
386	20231114	131400	489964510	2945	2945	2945	2945	3
387	20231114	131300	489955675	2950	2950	2950	2950	0
388	20231114	131200	489955675	2950	2950	2950	2950	0
389	20231114	131100	489955675	2950	2950	2950	2950	0
390	20231114	131000	489955675	2950	2950	2950	2950	0
391	20231114	130900	489955675	2950	2950	2950	2950	1
392	20231114	130800	489952725	2930	2935	2935	2930	843
393	20231114	130700	487482270	2950	2950	2950	2950	100
394	20231114	130600	487187270	2950	2950	2950	2950	0
395	20231114	130500	487187270	2950	2950	2950	2950	1
396	20231114	130400	487184320	2950	2950	2950	2950	338
397	20231114	130300	486187220	2950	2950	2950	2950	130
398	20231114	130200	485803720	2950	2950	2950	2950	0
399	20231114	130100	485803720	2950	2950	2950	2950	1
400	20231114	130000	485800770	2930	2930	2930	2930	1295
401	20231114	125900	482006420	2950	2950	2950	2950	0
402	20231114	125800	482006420	2950	2950	2950	2950	0
403	20231114	125700	482006420	2950	2950	2950	2950	200
404	20231114	125600	481416420	2945	2945	2945	2945	1
405	20231114	125500	481413475	2945	2945	2945	2945	0
406	20231114	125400	481413475	2945	2945	2945	2945	9
407	20231114	125300	481386970	2945	2945	2945	2945	0
408	20231114	125200	481386970	2945	2945	2945	2945	1
409	20231114	125100	481384025	2930	2930	2930	2930	0
410	20231114	125000	481384025	2930	2930	2930	2930	0
411	20231114	124900	481384025	2930	2930	2930	2930	0
412	20231114	124800	481384025	2930	2930	2930	2930	0
413	20231114	124700	481384025	2930	2940	2940	2930	560
414	20231114	124600	479742605	2940	2940	2940	2940	0
415	20231114	124500	479742605	2940	2940	2940	2940	10
416	20231114	124400	479713205	2950	2950	2950	2950	0
417	20231114	124300	479713205	2950	2950	2950	2950	0
418	20231114	124200	479713205	2950	2950	2950	2950	0
419	20231114	124100	479713205	2950	2950	2950	2950	257
420	20231114	124000	478955055	2930	2950	2950	2930	300
421	20231114	123900	478075055	2950	2950	2950	2950	770
422	20231114	123800	475803555	2950	2950	2950	2950	222
423	20231114	123700	475148655	2950	2950	2950	2950	0
424	20231114	123600	475148655	2950	2950	2950	2950	0
425	20231114	123500	475148655	2950	2950	2950	2950	0
426	20231114	123400	475148655	2950	2950	2950	2950	30
427	20231114	123300	475060155	2950	2935	2950	2935	3356
428	20231114	123200	465209245	2940	2945	2945	2940	1266
429	20231114	123100	461481040	2950	2950	2950	2950	170
430	20231114	123000	460979540	2945	2945	2945	2945	47
431	20231114	122900	460841125	2945	2945	2945	2945	0
432	20231114	122800	460841125	2945	2945	2945	2945	300
433	20231114	122700	459957625	2945	2945	2945	2945	0
434	20231114	122600	459957625	2945	2945	2945	2945	86
435	20231114	122500	459704355	2950	2950	2950	2950	1
436	20231114	122400	459701405	2945	2945	2945	2945	0
437	20231114	122300	459701405	2945	2945	2945	2945	0
438	20231114	122200	459701405	2945	2945	2945	2945	0
439	20231114	122100	459701405	2945	2945	2945	2945	153
440	20231114	122000	459250820	2945	2945	2945	2945	10
441	20231114	121900	459221370	2945	2945	2945	2945	10
442	20231114	121800	459191920	2935	2945	2945	2935	321
443	20231114	121700	458246585	2945	2935	2945	2935	197
444	20231114	121600	457668380	2935	2935	2935	2935	1
445	20231114	121500	457665445	2930	2930	2930	2930	15
446	20231114	121400	457621495	2925	2930	2930	2925	236
447	20231114	121300	456930070	2940	2940	2940	2940	0
448	20231114	121200	456930070	2940	2940	2940	2940	150
449	20231114	121100	456489070	2925	2925	2925	2925	2
450	20231114	121000	456483220	2925	2925	2925	2925	171
451	20231114	120900	455983045	2925	2925	2925	2925	28
452	20231114	120800	455901145	2925	2925	2925	2925	0
453	20231114	120700	455901145	2925	2925	2925	2925	100
454	20231114	120600	455608645	2940	2940	2940	2940	0
455	20231114	120500	455608645	2940	2935	2955	2920	2021
456	20231114	120400	449700625	2935	2940	2940	2935	933
457	20231114	120300	446961400	2945	2945	2945	2945	118
458	20231114	120200	446613890	2945	2950	2950	2945	1026
459	20231114	120100	443587335	2955	2955	2955	2955	685
460	20231114	120000	441563160	2960	2965	2965	2960	260
461	20231114	115900	440792320	2965	2965	2965	2965	62
462	20231114	115800	440608490	2960	2960	2960	2960	910
463	20231114	115700	437914890	2960	2970	2970	2960	20
464	20231114	115600	437855595	2970	2965	2970	2965	260
465	20231114	115500	437084080	2960	2950	2960	2950	2140
466	20231114	115400	430751080	2945	2945	2945	2945	71
467	20231114	115300	430541985	2935	2955	2955	2930	5546
468	20231114	115200	414241230	2955	2955	2955	2950	1300
469	20231114	115100	410404070	2955	2970	2970	2955	731
470	20231114	115000	408236015	2970	2970	2970	2950	1537
471	20231114	114900	403673565	2950	2970	2970	2945	4111
472	20231114	114800	391532310	2970	2990	2990	2960	3079
473	20231114	114700	382373750	2970	2965	3030	2950	11176
474	20231114	114600	348884260	2965	3000	3010	2940	11067
475	20231114	114500	316031310	3015	2965	3020	2930	10062
476	20231114	114400	286150550	2975	2915	3080	2915	49667
477	20231114	114300	136826100	2915	2910	2915	2910	258
478	20231114	114200	136075280	2900	2900	2900	2900	0
479	20231114	114100	136075280	2900	2915	2915	2895	2300
480	20231114	114000	129407230	2915	2915	2915	2915	189
481	20231114	113900	128856295	2920	2915	2920	2915	112
482	20231114	113800	128529755	2920	2920	2920	2920	1
483	20231114	113700	128526835	2915	2915	2915	2915	54
484	20231114	113600	128369425	2915	2915	2915	2915	1
485	20231114	113500	128366510	2915	2915	2915	2915	1
486	20231114	113400	128363595	2915	2915	2915	2915	5
487	20231114	113300	128349020	2900	2900	2900	2900	0
488	20231114	113200	128349020	2900	2900	2900	2900	100
489	20231114	113100	128059020	2900	2900	2900	2900	5
490	20231114	113000	128044520	2900	2915	2915	2900	31
491	20231114	112900	127954455	2915	2915	2915	2915	0
492	20231114	112800	127954455	2915	2920	2920	2915	65
493	20231114	112700	127764880	2915	2915	2915	2915	500
494	20231114	112600	126307380	2915	2915	2915	2915	0
495	20231114	112500	126307380	2915	2915	2915	2915	0
496	20231114	112400	126307380	2915	2900	2915	2900	11
497	20231114	112300	126275405	2895	2895	2895	2895	0
498	20231114	112200	126275405	2895	2895	2895	2895	0
499	20231114	112100	126275405	2895	2895	2895	2895	0
500	20231114	112000	126275405	2895	2895	2895	2895	0
501	20231114	111900	126275405	2895	2895	2895	2895	0
502	20231114	111800	126275405	2895	2895	2895	2895	500
503	20231114	111700	124827905	2895	2915	2915	2895	1601
504	20231114	111600	120192990	2915	2915	2915	2915	0
505	20231114	111500	120192990	2915	2915	2915	2915	20
506	20231114	111400	120134690	2895	2900	2900	2895	600
507	20231114	111300	118397230	2910	2910	2910	2910	1
508	20231114	111200	118394320	2895	2915	2915	2895	1542
509	20231114	111100	113929390	2915	2915	2915	2915	1
510	20231114	111000	113926475	2895	2900	2900	2895	500
511	20231114	110900	112478815	2900	2905	2905	2900	5002
512	20231114	110800	97964785	2895	2895	2895	2895	0
513	20231114	110700	97964785	2895	2900	2900	2895	400
514	20231114	110600	96806565	2920	2920	2920	2920	79
515	20231114	110500	96575885	2895	2920	2920	2895	10032
516	20231114	110400	67471245	2920	2920	2920	2920	0
517	20231114	110300	67471245	2920	2920	2920	2920	0
518	20231114	110200	67471245	2920	2920	2920	2920	0
519	20231114	110100	67471245	2920	2920	2920	2920	0
520	20231114	110000	67471245	2920	2920	2920	2920	50
521	20231114	105900	67325245	2930	2930	2930	2930	0
522	20231114	105800	67325245	2930	2930	2930	2930	0
523	20231114	105700	67325245	2930	2930	2930	2930	0
524	20231114	105600	67325245	2930	2930	2930	2930	0
525	20231114	105500	67325245	2930	2930	2930	2930	16
526	20231114	105400	67278365	2930	2930	2930	2930	25
527	20231114	105300	67205115	2930	2930	2930	2930	0
528	20231114	105200	67205115	2930	2930	2930	2930	0
529	20231114	105100	67205115	2930	2930	2930	2930	0
530	20231114	105000	67205115	2930	2930	2930	2930	0
531	20231114	104900	67205115	2930	2930	2930	2930	0
532	20231114	104800	67205115	2930	2930	2930	2930	0
533	20231114	104700	67205115	2930	2930	2930	2930	158
534	20231114	104600	66742175	2935	2935	2935	2935	0
535	20231114	104500	66742175	2935	2935	2935	2935	0
536	20231114	104400	66742175	2935	2935	2935	2935	1
537	20231114	104300	66739240	2935	2935	2935	2935	0
538	20231114	104200	66739240	2935	2935	2935	2935	0
539	20231114	104100	66739240	2935	2935	2935	2935	0
540	20231114	104000	66739240	2935	2935	2935	2935	0
541	20231114	103900	66739240	2935	2935	2935	2935	10
542	20231114	103800	66709890	2930	2930	2930	2930	16
543	20231114	103700	66663010	2930	2930	2930	2930	0
544	20231114	103600	66663010	2930	2930	2930	2930	0
545	20231114	103500	66663010	2930	2930	2930	2930	61
546	20231114	103400	66484280	2930	2910	2930	2910	113
547	20231114	103300	66155190	2930	2930	2930	2930	0
548	20231114	103200	66155190	2930	2930	2930	2930	0
549	20231114	103100	66155190	2930	2930	2930	2930	0
550	20231114	103000	66155190	2930	2930	2930	2930	0
551	20231114	102900	66155190	2930	2930	2930	2930	0
552	20231114	102800	66155190	2930	2930	2930	2930	343
553	20231114	102700	65150200	2910	2915	2915	2910	210
554	20231114	102600	64538740	2925	2920	2925	2920	9
555	20231114	102500	64512455	2920	2920	2920	2920	168
556	20231114	102400	64021895	2925	2925	2925	2925	0
557	20231114	102300	64021895	2925	2925	2925	2925	1
558	20231114	102200	64018970	2925	2925	2925	2925	130
559	20231114	102100	63638720	2925	2925	2925	2925	0
560	20231114	102000	63638720	2925	2925	2925	2925	0
561	20231114	101900	63638720	2925	2925	2925	2925	15
562	20231114	101800	63594845	2925	2925	2925	2925	0
563	20231114	101700	63594845	2925	2925	2925	2925	0
564	20231114	101600	63594845	2925	2925	2925	2925	0
565	20231114	101500	63594845	2925	2925	2925	2925	0
566	20231114	101400	63594845	2925	2925	2925	2925	0
567	20231114	101300	63594845	2925	2925	2925	2925	15
568	20231114	101200	63550970	2925	2920	2925	2920	903
569	20231114	101100	60910920	2915	2910	2915	2910	2433
570	20231114	101000	53828725	2910	2910	2910	2910	0
571	20231114	100900	53828725	2910	2910	2910	2910	0
572	20231114	100800	53828725	2910	2910	2910	2910	202
573	20231114	100700	53240905	2900	2900	2900	2900	1
574	20231114	100600	53238005	2895	2895	2895	2895	0
575	20231114	100500	53238005	2895	2905	2905	2895	482
576	20231114	100400	51842210	2910	2910	2910	2910	0
577	20231114	100300	51842210	2910	2910	2910	2905	1002
578	20231114	100200	48931390	2910	2910	2910	2910	0
579	20231114	100100	48931390	2910	2910	2910	2910	0
580	20231114	100000	48931390	2910	2910	2910	2910	0
581	20231114	095900	48931390	2910	2910	2910	2910	506
582	20231114	095800	47458930	2915	2915	2915	2915	333
583	20231114	095700	46488235	2915	2915	2915	2915	211
584	20231114	095600	45873170	2915	2915	2915	2915	1
585	20231114	095500	45870255	2920	2920	2920	2920	0
586	20231114	095400	45870255	2920	2920	2920	2920	0
587	20231114	095300	45870255	2920	2920	2920	2920	0
588	20231114	095200	45870255	2920	2920	2920	2920	32
589	20231114	095100	45776815	2920	2920	2920	2920	0
590	20231114	095000	45776815	2920	2920	2920	2920	0
591	20231114	094900	45776815	2920	2920	2920	2920	227
592	20231114	094800	45113975	2920	2920	2920	2920	0
593	20231114	094700	45113975	2920	2920	2920	2920	0
594	20231114	094600	45113975	2920	2920	2920	2920	11
595	20231114	094500	45081855	2920	2920	2920	2920	10
596	20231114	094400	45052655	2925	2925	2925	2925	2
597	20231114	094300	45046805	2925	2925	2925	2925	52
598	20231114	094200	44894705	2930	2930	2930	2930	0
599	20231114	094100	44894705	2930	2930	2930	2930	200
600	20231114	094000	44308705	2930	2930	2930	2930	0
601	20231114	093900	44308705	2930	2930	2930	2930	0
602	20231114	093800	44308705	2930	2925	2930	2915	171
603	20231114	093700	43809730	2910	2910	2910	2910	0
604	20231114	093600	43809730	2910	2910	2910	2910	0
605	20231114	093500	43809730	2910	2910	2910	2910	0
606	20231114	093400	43809730	2910	2910	2910	2910	7
607	20231114	093300	43789360	2915	2920	2920	2915	598
608	20231114	093200	42045085	2920	2920	2920	2920	0
609	20231114	093100	42045085	2920	2920	2920	2920	5
610	20231114	093000	42030485	2920	2920	2920	2920	110
611	20231114	092900	41709285	2915	2915	2915	2915	0
612	20231114	092800	41709285	2915	2915	2915	2915	91
613	20231114	092700	41444020	2915	2905	2915	2895	2255
614	20231114	092600	34906870	2900	2900	2900	2900	0
615	20231114	092500	34906870	2900	2920	2920	2900	1650
616	20231114	092400	30113710	2925	2930	2930	2925	2
617	20231114	092300	30107855	2930	2930	2930	2930	24
618	20231114	092200	30037535	2930	2930	2930	2930	70
619	20231114	092100	29832435	2930	2930	2930	2930	6
620	20231114	092000	29814855	2930	2930	2930	2930	0
621	20231114	091900	29814855	2930	2930	2930	2930	0
622	20231114	091800	29814855	2930	2930	2930	2930	0
623	20231114	091700	29814855	2930	2930	2930	2930	170
624	20231114	091600	29316755	2930	2930	2930	2930	0
625	20231114	091500	29316755	2930	2930	2930	2930	50
626	20231114	091400	29170255	2930	2940	2940	2930	259
627	20231114	091300	28411370	2945	2945	2945	2945	1
628	20231114	091200	28408425	2945	2945	2945	2945	0
629	20231114	091100	28408425	2945	2945	2945	2945	5
630	20231114	091000	28393700	2945	2935	2945	2935	4
631	20231114	090900	28381950	2930	2930	2930	2930	0
632	20231114	090800	28381950	2930	2925	2930	2925	635
633	20231114	090700	26521575	2925	2925	2925	2925	203
634	20231114	090600	25927800	2920	2920	2920	2920	750
635	20231114	090500	23737800	2920	2920	2920	2920	93
636	20231114	090400	23466240	2920	2920	2920	2920	71
637	20231114	090300	23258920	2920	2920	2920	2920	100
638	20231114	090200	22966920	2900	2900	2900	2900	2
639	20231114	090100	22961120	2895	2915	2915	2895	4299
640	20231114	090000	10513355	2895	2900	2900	2895	3629