KissMeData/054050/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	193000	321634490	7960	7960	7960	7960	1480
3	20231116	192900	321634490	7960	7960	7960	7960	0
4	20231116	192800	321634490	7960	7960	7960	7960	0
5	20231116	192700	321634490	7960	7960	7960	7960	0
6	20231116	192600	321634490	7960	7960	7960	7960	0
7	20231116	192500	321634490	7960	7960	7960	7960	0
8	20231116	192400	321634490	7960	7960	7960	7960	0
9	20231116	192300	321634490	7960	7960	7960	7960	0
10	20231116	192200	321634490	7960	7960	7960	7960	0
11	20231116	192100	321634490	7960	7960	7960	7960	0
12	20231116	192000	321634490	7960	7960	7960	7960	0
13	20231116	191900	321634490	7960	7960	7960	7960	0
14	20231116	191800	321634490	7960	7960	7960	7960	0
15	20231116	191700	321634490	7960	7960	7960	7960	0
16	20231116	191600	321634490	7960	7960	7960	7960	0
17	20231116	191500	321634490	7960	7960	7960	7960	0
18	20231116	191400	321634490	7960	7960	7960	7960	0
19	20231116	191300	321634490	7960	7960	7960	7960	0
20	20231116	191200	321634490	7960	7960	7960	7960	0
21	20231116	191100	321634490	7960	7960	7960	7960	0
22	20231116	191000	321634490	7960	7960	7960	7960	0
23	20231116	190900	321634490	7960	7960	7960	7960	0
24	20231116	190800	321634490	7960	7960	7960	7960	0
25	20231116	190700	321634490	7960	7960	7960	7960	0
26	20231116	190600	321634490	7960	7960	7960	7960	0
27	20231116	190500	321634490	7960	7960	7960	7960	0
28	20231116	190400	321634490	7960	7960	7960	7960	0
29	20231116	190300	321634490	7960	7960	7960	7960	0
30	20231116	190200	321634490	7960	7960	7960	7960	0
31	20231116	190100	321634490	7960	7960	7960	7960	0
32	20231116	190000	321634490	7960	7960	7960	7960	1480
33	20231116	185900	321634490	7960	7960	7960	7960	0
34	20231116	185800	321634490	7960	7960	7960	7960	0
35	20231116	185700	321634490	7960	7960	7960	7960	0
36	20231116	185600	321634490	7960	7960	7960	7960	0
37	20231116	185500	321634490	7960	7960	7960	7960	0
38	20231116	185400	321634490	7960	7960	7960	7960	0
39	20231116	185300	321634490	7960	7960	7960	7960	0
40	20231116	185200	321634490	7960	7960	7960	7960	0
41	20231116	185100	321634490	7960	7960	7960	7960	0
42	20231116	185000	321634490	7960	7960	7960	7960	0
43	20231116	184900	321634490	7960	7960	7960	7960	0
44	20231116	184800	321634490	7960	7960	7960	7960	0
45	20231116	184700	321634490	7960	7960	7960	7960	0
46	20231116	184600	321634490	7960	7960	7960	7960	0
47	20231116	184500	321634490	7960	7960	7960	7960	0
48	20231116	184400	321634490	7960	7960	7960	7960	0
49	20231116	184300	321634490	7960	7960	7960	7960	0
50	20231116	184200	321634490	7960	7960	7960	7960	0
51	20231116	184100	321634490	7960	7960	7960	7960	0
52	20231116	184000	321634490	7960	7960	7960	7960	0
53	20231116	183900	321634490	7960	7960	7960	7960	0
54	20231116	183800	321634490	7960	7960	7960	7960	0
55	20231116	183700	321634490	7960	7960	7960	7960	0
56	20231116	183600	321634490	7960	7960	7960	7960	0
57	20231116	183500	321634490	7960	7960	7960	7960	0
58	20231116	183400	321634490	7960	7960	7960	7960	0
59	20231116	183300	321634490	7960	7960	7960	7960	0
60	20231116	183200	321634490	7960	7960	7960	7960	0
61	20231116	183100	321634490	7960	7960	7960	7960	0
62	20231116	183000	321634490	7960	7960	7960	7960	1480
63	20231116	182900	321634490	7960	7960	7960	7960	0
64	20231116	182800	321634490	7960	7960	7960	7960	0
65	20231116	182700	321634490	7960	7960	7960	7960	0
66	20231116	182600	321634490	7960	7960	7960	7960	0
67	20231116	182500	321634490	7960	7960	7960	7960	0
68	20231116	182400	321634490	7960	7960	7960	7960	0
69	20231116	182300	321634490	7960	7960	7960	7960	0
70	20231116	182200	321634490	7960	7960	7960	7960	0
71	20231116	182100	321634490	7960	7960	7960	7960	0
72	20231116	182000	321634490	7960	7960	7960	7960	0
73	20231116	181900	321634490	7960	7960	7960	7960	0
74	20231116	181800	321634490	7960	7960	7960	7960	0
75	20231116	181700	321634490	7960	7960	7960	7960	0
76	20231116	181600	321634490	7960	7960	7960	7960	0
77	20231116	181500	321634490	7960	7960	7960	7960	0
78	20231116	181400	321634490	7960	7960	7960	7960	0
79	20231116	181300	321634490	7960	7960	7960	7960	0
80	20231116	181200	321634490	7960	7960	7960	7960	0
81	20231116	181100	321634490	7960	7960	7960	7960	0
82	20231116	181000	321634490	7960	7960	7960	7960	0
83	20231116	180900	321634490	7960	7960	7960	7960	0
84	20231116	180800	321634490	7960	7960	7960	7960	0
85	20231116	180700	321634490	7960	7960	7960	7960	0
86	20231116	180600	321634490	7960	7960	7960	7960	0
87	20231116	180500	321634490	7960	7960	7960	7960	0
88	20231116	180400	321634490	7960	7960	7960	7960	0
89	20231116	180300	321634490	7960	7960	7960	7960	0
90	20231116	180200	321634490	7960	7960	7960	7960	0
91	20231116	180100	321634490	7960	7960	7960	7960	0
92	20231116	180000	321634490	7960	7960	7960	7960	1480
93	20231116	175900	321634490	7960	7960	7960	7960	0
94	20231116	175800	321634490	7960	7960	7960	7960	0
95	20231116	175700	321634490	7960	7960	7960	7960	0
96	20231116	175600	321634490	7960	7960	7960	7960	0
97	20231116	175500	321634490	7960	7960	7960	7960	0
98	20231116	175400	321634490	7960	7960	7960	7960	0
99	20231116	175300	321634490	7960	7960	7960	7960	0
100	20231116	175200	321634490	7960	7960	7960	7960	0
101	20231116	175100	321634490	7960	7960	7960	7960	0
102	20231116	175000	321634490	7960	7960	7960	7960	0
103	20231116	174900	321634490	7960	7960	7960	7960	0
104	20231116	174800	321634490	7960	7960	7960	7960	0
105	20231116	174700	321634490	7960	7960	7960	7960	0
106	20231116	174600	321634490	7960	7960	7960	7960	0
107	20231116	174500	321634490	7960	7960	7960	7960	0
108	20231116	174400	321634490	7960	7960	7960	7960	0
109	20231116	174300	321634490	7960	7960	7960	7960	0
110	20231116	174200	321634490	7960	7960	7960	7960	0
111	20231116	174100	321634490	7960	7960	7960	7960	0
112	20231116	174000	321634490	7960	7960	7960	7960	0
113	20231116	173900	321634490	7960	7960	7960	7960	0
114	20231116	173800	321634490	7960	7960	7960	7960	0
115	20231116	173700	321634490	7960	7960	7960	7960	0
116	20231116	173600	321634490	7960	7960	7960	7960	0
117	20231116	173500	321634490	7960	7960	7960	7960	0
118	20231116	173400	321634490	7960	7960	7960	7960	0
119	20231116	173300	321634490	7960	7960	7960	7960	0
120	20231116	173200	321634490	7960	7960	7960	7960	0
121	20231116	173100	321634490	7960	7960	7960	7960	0
122	20231116	173000	321634490	7960	7960	7960	7960	1480
123	20231116	172900	321634490	7960	7960	7960	7960	0
124	20231116	172800	321634490	7960	7960	7960	7960	0
125	20231116	172700	321634490	7960	7960	7960	7960	0
126	20231116	172600	321634490	7960	7960	7960	7960	0
127	20231116	172500	321634490	7960	7960	7960	7960	0
128	20231116	172400	321634490	7960	7960	7960	7960	0
129	20231116	172300	321634490	7960	7960	7960	7960	0
130	20231116	172200	321634490	7960	7960	7960	7960	0
131	20231116	172100	321634490	7960	7960	7960	7960	0
132	20231116	172000	321634490	7960	7960	7960	7960	0
133	20231116	171900	321634490	7960	7960	7960	7960	0
134	20231116	171800	321634490	7960	7960	7960	7960	0
135	20231116	171700	321634490	7960	7960	7960	7960	0
136	20231116	171600	321634490	7960	7960	7960	7960	0
137	20231116	171500	321634490	7960	7960	7960	7960	0
138	20231116	171400	321634490	7960	7960	7960	7960	0
139	20231116	171300	321634490	7960	7960	7960	7960	0
140	20231116	171200	321634490	7960	7960	7960	7960	0
141	20231116	171100	321634490	7960	7960	7960	7960	0
142	20231116	171000	321634490	7960	7960	7960	7960	0
143	20231116	170900	321634490	7960	7960	7960	7960	0
144	20231116	170800	321634490	7960	7960	7960	7960	0
145	20231116	170700	321634490	7960	7960	7960	7960	0
146	20231116	170600	321634490	7960	7960	7960	7960	0
147	20231116	170500	321634490	7960	7960	7960	7960	0
148	20231116	170400	321634490	7960	7960	7960	7960	0
149	20231116	170300	321634490	7960	7960	7960	7960	0
150	20231116	170200	321634490	7960	7960	7960	7960	0
151	20231116	170100	321634490	7960	7960	7960	7960	0
152	20231116	170000	321634490	7960	7960	7960	7960	1480
153	20231116	165900	321634490	7960	7960	7960	7960	0
154	20231116	165800	321634490	7960	7960	7960	7960	0
155	20231116	165700	321634490	7960	7960	7960	7960	0
156	20231116	165600	321634490	7960	7960	7960	7960	0
157	20231116	165500	321634490	7960	7960	7960	7960	0
158	20231116	165400	321634490	7960	7960	7960	7960	0
159	20231116	165300	321634490	7960	7960	7960	7960	0
160	20231116	165200	321634490	7960	7960	7960	7960	0
161	20231116	165100	321634490	7960	7960	7960	7960	0
162	20231116	165000	321634490	7960	7960	7960	7960	0
163	20231116	164900	321634490	7960	7960	7960	7960	0
164	20231116	164800	321634490	7960	7960	7960	7960	0
165	20231116	164700	321634490	7960	7960	7960	7960	0
166	20231116	164600	321634490	7960	7960	7960	7960	0
167	20231116	164500	321634490	7960	7960	7960	7960	0
168	20231116	164400	321634490	7960	7960	7960	7960	0
169	20231116	164300	321634490	7960	7960	7960	7960	0
170	20231116	164200	321634490	7960	7960	7960	7960	0
171	20231116	164100	321634490	7960	7960	7960	7960	0
172	20231116	164000	321634490	7960	7960	7960	7960	0
173	20231116	163900	321634490	7960	7960	7960	7960	0
174	20231116	163800	321634490	7960	7960	7960	7960	0
175	20231116	163700	321634490	7960	7960	7960	7960	0
176	20231116	163600	321634490	7960	7960	7960	7960	0
177	20231116	163500	321634490	7960	7960	7960	7960	0
178	20231116	163400	321634490	7960	7960	7960	7960	0
179	20231116	163300	321634490	7960	7960	7960	7960	0
180	20231116	163200	321634490	7960	7960	7960	7960	0
181	20231116	163100	321634490	7960	7960	7960	7960	0
182	20231116	163000	321634490	7960	7960	7960	7960	2960
183	20231116	162900	309853690	7960	7960	7960	7960	0
184	20231116	162800	309853690	7960	7960	7960	7960	0
185	20231116	162700	309853690	7960	7960	7960	7960	0
186	20231116	162600	309853690	7960	7960	7960	7960	0
187	20231116	162500	309853690	7960	7960	7960	7960	0
188	20231116	162400	309853690	7960	7960	7960	7960	0
189	20231116	162300	309853690	7960	7960	7960	7960	0
190	20231116	162200	309853690	7960	7960	7960	7960	0
191	20231116	162100	309853690	7960	7960	7960	7960	0
192	20231116	162000	309853690	7960	7960	7960	7960	0
193	20231116	161900	309853690	7960	7960	7960	7960	0
194	20231116	161800	309853690	7960	7960	7960	7960	0
195	20231116	161700	309853690	7960	7960	7960	7960	0
196	20231116	161600	309853690	7960	7970	7970	7960	95
197	20231116	161500	309096840	7960	7960	7960	7960	0
198	20231116	161400	309096840	7960	7960	7960	7960	0
199	20231116	161300	309096840	7960	7970	7970	7960	50
200	20231116	161200	308698830	7960	7980	7980	7960	505
201	20231116	161100	304674970	7990	7990	7990	7990	0
202	20231116	161000	304674970	7990	7990	7990	7990	0
203	20231116	160900	304674970	7990	7990	7990	7990	0
204	20231116	160800	304674970	7990	7990	7990	7990	0
205	20231116	160700	304674970	7990	7990	7990	7990	7
206	20231116	160600	304619040	7990	7990	7990	7990	0
207	20231116	160500	304619040	7990	7990	7990	7990	0
208	20231116	160400	304619040	7990	7990	7990	7990	10
209	20231116	160300	304539140	7990	7990	7990	7990	1
210	20231116	160200	304531150	7980	7980	7980	7980	189
211	20231116	160100	303022930	7990	7990	7990	7990	0
212	20231116	160000	303022930	7990	7990	7990	7990	0
213	20231116	155900	303022930	7990	7990	7990	7990	0
214	20231116	155800	303022930	7990	7990	7990	7990	0
215	20231116	155700	303022930	7990	7990	7990	7990	0
216	20231116	155600	303022930	7990	7990	7990	7990	68
217	20231116	155500	302479610	7990	7990	7990	7990	0
218	20231116	155400	302479610	7990	7990	7990	7990	0
219	20231116	155300	302479610	7990	7990	7990	7990	0
220	20231116	155200	302479610	7990	7990	7990	7990	0
221	20231116	155100	302479610	7990	7990	7990	7990	0
222	20231116	155000	302479610	7990	7990	7990	7990	0
223	20231116	154900	302479610	7990	7990	7990	7990	49
224	20231116	154800	302088100	8000	8000	8000	8000	0
225	20231116	154700	302088100	8000	8000	8000	8000	0
226	20231116	154600	302088100	8000	8000	8000	8000	5
227	20231116	154500	302048100	8000	8000	8000	8000	5
228	20231116	154400	302008100	8000	8000	8000	8000	8
229	20231116	154300	301944100	8000	8000	8000	8000	5
230	20231116	154200	301904100	8000	8000	8000	8000	2
231	20231116	154100	301888100	7990	7990	7990	7990	0
232	20231116	154000	301888100	7990	7990	7990	7990	3
233	20231116	153900	301864130	7990	7990	7990	7990	0
234	20231116	153800	301864130	7990	7990	7990	7990	285
235	20231116	153700	299586980	7980	7980	7980	7980	0
236	20231116	153600	299586980	7980	7980	7980	7980	0
237	20231116	153500	299586980	7980	7980	7980	7980	0
238	20231116	153400	299586980	7980	7980	7980	7980	19
239	20231116	153300	299435360	7980	7980	7980	7980	12
240	20231116	153200	299339600	7970	7970	7970	7970	0
241	20231116	153100	299339600	7970	7970	7970	7970	0
242	20231116	153000	299339600	7970	7970	7970	7970	0
243	20231116	152900	299339600	7970	7970	7970	7970	74
244	20231116	152800	298749820	7990	7990	7990	7990	25
245	20231116	152700	298550070	7970	7980	7980	7970	83
246	20231116	152600	297888130	7980	7980	7980	7980	0
247	20231116	152500	297888130	7980	7980	7980	7980	0
248	20231116	152400	297888130	7980	7980	7980	7980	0
249	20231116	152300	297888130	7980	7980	7980	7980	0
250	20231116	152200	297888130	7980	7980	7980	7980	0
251	20231116	152100	297888130	7980	7980	7980	7980	0
252	20231116	152000	297888130	7980	7980	7980	7980	30
253	20231116	151900	297648730	7990	7990	7990	7990	33
254	20231116	151800	297385060	7990	7990	7990	7990	362
255	20231116	151700	294492680	8000	8000	8000	8000	37
256	20231116	151600	294196680	8000	8000	8000	8000	33
257	20231116	151500	293932680	8010	8010	8010	8010	2
258	20231116	151400	293916660	8010	8000	8010	8000	432
259	20231116	151300	290460640	7990	7990	7990	7990	0
260	20231116	151200	290460640	7990	7990	7990	7990	0
261	20231116	151100	290460640	7990	7990	7990	7990	1
262	20231116	151000	290452650	7990	7990	7990	7990	0
263	20231116	150900	290452650	7990	7990	7990	7990	165
264	20231116	150800	289134300	7990	7990	7990	7990	105
265	20231116	150700	288295350	7990	7990	7990	7990	540
266	20231116	150600	283980750	7990	7990	7990	7990	0
267	20231116	150500	283980750	7990	7990	7990	7990	0
268	20231116	150400	283980750	7990	7990	7990	7990	0
269	20231116	150300	283980750	7990	7990	7990	7990	0
270	20231116	150200	283980750	7990	7990	7990	7990	11
271	20231116	150100	283892860	7990	7990	7990	7990	0
272	20231116	150000	283892860	7990	7990	7990	7990	5
273	20231116	145900	283852910	7990	7990	7990	7990	0
274	20231116	145800	283852910	7990	7990	7990	7990	0
275	20231116	145700	283852910	7990	7990	7990	7990	240
276	20231116	145600	281935310	7980	7980	7980	7980	0
277	20231116	145500	281935310	7980	7980	7980	7980	206
278	20231116	145400	280291430	7980	7980	7980	7980	0
279	20231116	145300	280291430	7980	7980	7980	7980	0
280	20231116	145200	280291430	7980	7980	7980	7980	0
281	20231116	145100	280291430	7980	7980	7980	7980	0
282	20231116	145000	280291430	7980	7980	7980	7980	0
283	20231116	144900	280291430	7980	7990	7990	7980	36
284	20231116	144800	280004010	7980	7980	7980	7980	0
285	20231116	144700	280004010	7980	7980	7980	7980	0
286	20231116	144600	280004010	7980	7980	7980	7980	0
287	20231116	144500	280004010	7980	7980	7980	7980	0
288	20231116	144400	280004010	7980	7980	7980	7980	0
289	20231116	144300	280004010	7980	7980	7980	7980	0
290	20231116	144200	280004010	7980	7980	7980	7980	0
291	20231116	144100	280004010	7980	7980	7980	7980	0
292	20231116	144000	280004010	7980	7980	7980	7980	59
293	20231116	143900	279533190	7980	7980	7980	7980	0
294	20231116	143800	279533190	7980	7980	7980	7980	0
295	20231116	143700	279533190	7980	7980	7980	7980	0
296	20231116	143600	279533190	7980	7980	7980	7980	0
297	20231116	143500	279533190	7980	7980	7980	7980	0
298	20231116	143400	279533190	7980	7980	7980	7980	23
299	20231116	143300	279349650	7980	7980	7980	7980	6
300	20231116	143200	279301770	7970	7990	7990	7970	510
301	20231116	143100	275233640	7990	7990	7990	7990	12
302	20231116	143000	275137760	7990	7990	7990	7990	51
303	20231116	142900	274730270	7990	7990	7990	7990	0
304	20231116	142800	274730270	7990	7990	7990	7990	171
305	20231116	142700	273363980	8000	8000	8000	8000	0
306	20231116	142600	273363980	8000	8000	8000	8000	5
307	20231116	142500	273323980	8000	8000	8000	8000	0
308	20231116	142400	273323980	8000	8000	8000	8000	3
309	20231116	142300	273299980	8000	8000	8000	8000	0
310	20231116	142200	273299980	8000	8000	8000	8000	0
311	20231116	142100	273299980	8000	8000	8000	8000	0
312	20231116	142000	273299980	8000	8000	8000	8000	0
313	20231116	141900	273299980	8000	8000	8000	8000	0
314	20231116	141800	273299980	8000	8000	8000	8000	0
315	20231116	141700	273299980	8000	8000	8000	8000	38
316	20231116	141600	272995980	8000	8000	8000	8000	50
317	20231116	141500	272595980	7990	7990	7990	7990	0
318	20231116	141400	272595980	7990	7990	7990	7990	0
319	20231116	141300	272595980	7990	7990	7990	7990	100
320	20231116	141200	271796980	7980	7980	7980	7980	0
321	20231116	141100	271796980	7980	7980	7980	7980	0
322	20231116	141000	271796980	7980	7980	7980	7980	0
323	20231116	140900	271796980	7980	7980	7980	7980	19
324	20231116	140800	271645360	7980	7980	7980	7980	0
325	20231116	140700	271645360	7980	7980	7980	7980	0
326	20231116	140600	271645360	7980	7980	7980	7980	0
327	20231116	140500	271645360	7980	7980	7980	7980	0
328	20231116	140400	271645360	7980	7980	7980	7980	0
329	20231116	140300	271645360	7980	7980	7980	7980	0
330	20231116	140200	271645360	7980	7980	7980	7980	0
331	20231116	140100	271645360	7980	7980	7980	7980	100
332	20231116	140000	270847360	7970	7970	7970	7970	0
333	20231116	135900	270847360	7970	7970	7970	7970	5
334	20231116	135800	270807510	7980	7980	7980	7980	0
335	20231116	135700	270807510	7980	7980	7980	7980	0
336	20231116	135600	270807510	7980	7980	7980	7980	0
337	20231116	135500	270807510	7980	7980	7980	7980	0
338	20231116	135400	270807510	7980	7980	7980	7980	56
339	20231116	135300	270360630	7980	7970	7980	7970	53
340	20231116	135200	269937720	7970	7970	7970	7970	0
341	20231116	135100	269937720	7970	7970	7970	7970	0
342	20231116	135000	269937720	7970	7970	7970	7970	700
343	20231116	134900	264358720	7970	7970	7970	7970	0
344	20231116	134800	264358720	7970	7970	7970	7970	50
345	20231116	134700	263960220	7980	7980	7980	7980	0
346	20231116	134600	263960220	7980	7980	7980	7970	196
347	20231116	134500	262397380	7980	7990	7990	7980	22
348	20231116	134400	262221780	8000	8000	8000	8000	5
349	20231116	134300	262181780	8000	8000	8000	8000	0
350	20231116	134200	262181780	8000	8000	8000	8000	0
351	20231116	134100	262181780	8000	8000	8000	8000	0
352	20231116	134000	262181780	8000	8000	8000	8000	0
353	20231116	133900	262181780	8000	8000	8000	8000	0
354	20231116	133800	262181780	8000	8000	8000	8000	0
355	20231116	133700	262181780	8000	8000	8000	8000	0
356	20231116	133600	262181780	8000	8000	8000	8000	0
357	20231116	133500	262181780	8000	8000	8000	8000	0
358	20231116	133400	262181780	8000	8000	8000	8000	17
359	20231116	133300	262045780	8000	8000	8000	8000	33
360	20231116	133200	261781780	8000	8000	8000	8000	0
361	20231116	133100	261781780	8000	8000	8000	8000	10
362	20231116	133000	261701780	8000	8000	8000	8000	0
363	20231116	132900	261701780	8000	8000	8000	8000	0
364	20231116	132800	261701780	8000	8000	8000	8000	1
365	20231116	132700	261693780	7970	7970	7970	7970	0
366	20231116	132600	261693780	7970	7970	7970	7970	0
367	20231116	132500	261693780	7970	7970	7970	7970	0
368	20231116	132400	261693780	7970	7970	7970	7970	0
369	20231116	132300	261693780	7970	7970	7970	7970	0
370	20231116	132200	261693780	7970	7970	7970	7970	0
371	20231116	132100	261693780	7970	7970	7970	7970	0
372	20231116	132000	261693780	7970	7970	7970	7970	0
373	20231116	131900	261693780	7970	7970	7970	7970	0
374	20231116	131800	261693780	7970	7970	7970	7970	0
375	20231116	131700	261693780	7970	7980	7980	7970	241
376	20231116	131600	259771250	7980	7980	7980	7980	0
377	20231116	131500	259771250	7980	7980	7980	7980	21
378	20231116	131400	259603670	7970	7970	7970	7970	0
379	20231116	131300	259603670	7970	7990	7990	7970	31
380	20231116	131200	259356160	7960	7960	7960	7960	0
381	20231116	131100	259356160	7960	7960	7960	7960	0
382	20231116	131000	259356160	7960	7960	7960	7960	0
383	20231116	130900	259356160	7960	7960	7960	7960	0
384	20231116	130800	259356160	7960	7960	7960	7960	0
385	20231116	130700	259356160	7960	7960	7960	7960	0
386	20231116	130600	259356160	7960	7980	7980	7960	320
387	20231116	130500	256805920	8000	8000	8000	8000	0
388	20231116	130400	256805920	8000	8000	8000	8000	0
389	20231116	130300	256805920	8000	8000	8000	8000	120
390	20231116	130200	255845920	8000	8000	8000	8000	100
391	20231116	130100	255045920	7970	7970	7970	7970	0
392	20231116	130000	255045920	7970	7970	7970	7970	0
393	20231116	125900	255045920	7970	7970	7970	7970	0
394	20231116	125800	255045920	7970	7970	7970	7970	0
395	20231116	125700	255045920	7970	7970	7970	7970	0
396	20231116	125600	255045920	7970	7970	7970	7970	0
397	20231116	125500	255045920	7970	7970	7970	7970	1
398	20231116	125400	255037950	7960	7960	7960	7960	0
399	20231116	125300	255037950	7960	7960	7960	7960	0
400	20231116	125200	255037950	7960	7960	7960	7960	0
401	20231116	125100	255037950	7960	7960	7960	7960	0
402	20231116	125000	255037950	7960	7960	7960	7960	0
403	20231116	124900	255037950	7960	7970	7970	7960	144
404	20231116	124800	253891610	7970	7970	7970	7970	0
405	20231116	124700	253891610	7970	7970	7970	7970	0
406	20231116	124600	253891610	7970	7970	7970	7970	412
407	20231116	124500	250607970	8020	8020	8020	8020	1
408	20231116	124400	250599950	7960	7980	7980	7960	560
409	20231116	124300	246140370	7980	7980	7980	7980	106
410	20231116	124200	245294490	7980	7990	7990	7980	503
411	20231116	124100	241275530	8000	8000	8000	8000	0
412	20231116	124000	241275530	8000	8010	8010	8000	100
413	20231116	123900	240475480	8000	8000	8000	8000	0
414	20231116	123800	240475480	8000	8000	8000	8000	16
415	20231116	123700	240347480	8020	8020	8020	8020	50
416	20231116	123600	239946480	8030	8030	8030	8030	0
417	20231116	123500	239946480	8030	8000	8030	8000	210
418	20231116	123400	238263110	8000	8020	8020	8000	7
419	20231116	123300	238207070	8020	8020	8020	8020	0
420	20231116	123200	238207070	8020	8020	8020	8020	0
421	20231116	123100	238207070	8020	8020	8020	8020	0
422	20231116	123000	238207070	8020	8020	8020	8020	0
423	20231116	122900	238207070	8020	8020	8020	8020	16
424	20231116	122800	238078750	8020	8020	8020	8020	0
425	20231116	122700	238078750	8020	8020	8020	8020	100
426	20231116	122600	237276750	8020	8020	8020	8020	0
427	20231116	122500	237276750	8020	8000	8020	8000	101
428	20231116	122400	236466750	8020	8020	8020	8020	0
429	20231116	122300	236466750	8020	8020	8020	8020	0
430	20231116	122200	236466750	8020	8020	8020	8020	0
431	20231116	122100	236466750	8020	8020	8020	8020	200
432	20231116	122000	234862750	8020	8020	8020	8020	0
433	20231116	121900	234862750	8020	8020	8020	8020	1
434	20231116	121800	234854730	8000	8000	8000	7990	428
435	20231116	121700	231434390	7990	8010	8010	7990	95
436	20231116	121600	230674180	8040	8040	8040	8040	50
437	20231116	121500	230272180	8060	8000	8060	8000	740
438	20231116	121400	224342460	7990	8000	8000	7990	123
439	20231116	121300	223358640	8030	8030	8030	8030	3
440	20231116	121200	223334550	8080	8040	8100	8040	768
441	20231116	121100	217142920	7990	7990	8060	7990	1454
442	20231116	121000	205485280	8000	7970	8010	7950	1366
443	20231116	120900	194612550	8000	8070	8070	7950	1586
444	20231116	120800	181950190	8090	7990	8120	7990	8894
445	20231116	120700	110320100	8000	8000	8000	8000	25
446	20231116	120600	110120100	7990	7990	7990	7990	9
447	20231116	120500	110048190	7990	7990	7990	7990	0
448	20231116	120400	110048190	7990	7990	7990	7990	0
449	20231116	120300	110048190	7990	7990	7990	7990	0
450	20231116	120200	110048190	7990	7990	7990	7990	582
451	20231116	120100	105398010	7990	7990	7990	7990	0
452	20231116	120000	105398010	7990	7980	7990	7980	130
453	20231116	115900	104359360	7970	7970	7970	7970	0
454	20231116	115800	104359360	7970	7970	7970	7970	0
455	20231116	115700	104359360	7970	7970	7970	7970	20
456	20231116	115600	104199960	7980	7980	7980	7980	100
457	20231116	115500	103401960	7990	7990	7990	7990	0
458	20231116	115400	103401960	7990	7990	7990	7990	0
459	20231116	115300	103401960	7990	7990	7990	7990	0
460	20231116	115200	103401960	7990	7990	7990	7990	0
461	20231116	115100	103401960	7990	7990	7990	7990	0
462	20231116	115000	103401960	7990	7990	7990	7990	0
463	20231116	114900	103401960	7990	7980	7990	7980	3
464	20231116	114800	103378010	7980	7980	7980	7980	0
465	20231116	114700	103378010	7980	7980	7980	7980	0
466	20231116	114600	103378010	7980	7980	7980	7980	0
467	20231116	114500	103378010	7980	7980	7980	7980	0
468	20231116	114400	103378010	7980	7980	7980	7980	0
469	20231116	114300	103378010	7980	7980	7980	7980	5
470	20231116	114200	103338110	7990	7990	7990	7990	0
471	20231116	114100	103338110	7990	7990	7990	7990	0
472	20231116	114000	103338110	7990	7990	7990	7990	14
473	20231116	113900	103226250	7990	7990	7990	7990	0
474	20231116	113800	103226250	7990	7990	7990	7990	1
475	20231116	113700	103218260	7990	7990	7990	7990	0
476	20231116	113600	103218260	7990	7990	7990	7990	0
477	20231116	113500	103218260	7990	7990	7990	7990	0
478	20231116	113400	103218260	7990	7970	7990	7970	196
479	20231116	113300	101652980	7970	7960	7970	7960	2
480	20231116	113200	101637050	7950	7950	7950	7950	0
481	20231116	113100	101637050	7950	7950	7950	7950	0
482	20231116	113000	101637050	7950	7950	7950	7950	0
483	20231116	112900	101637050	7950	7950	7950	7950	0
484	20231116	112800	101637050	7950	7950	7950	7950	0
485	20231116	112700	101637050	7950	7950	7950	7950	250
486	20231116	112600	99649550	7950	7950	7950	7950	1
487	20231116	112500	99641600	7970	7970	7970	7970	1
488	20231116	112400	99633630	7950	7950	7950	7950	0
489	20231116	112300	99633630	7950	7950	7950	7950	0
490	20231116	112200	99633630	7950	7960	7960	7950	49
491	20231116	112100	99244020	7970	7970	7970	7970	0
492	20231116	112000	99244020	7970	7970	7970	7970	3
493	20231116	111900	99220110	7970	7970	7970	7970	0
494	20231116	111800	99220110	7970	7970	7970	7970	0
495	20231116	111700	99220110	7970	7970	7970	7970	0
496	20231116	111600	99220110	7970	7970	7970	7970	7
497	20231116	111500	99164320	7960	7960	7960	7960	1
498	20231116	111400	99156360	7960	7960	7960	7960	0
499	20231116	111300	99156360	7960	7960	7970	7960	14
500	20231116	111200	99044910	7950	7960	7960	7950	303
501	20231116	111100	96636040	7960	7960	7960	7960	7
502	20231116	111000	96580320	7950	7960	7960	7950	2000
503	20231116	110900	80680140	7970	7970	7970	7970	0
504	20231116	110800	80680140	7970	7970	7970	7970	1
505	20231116	110700	80672170	7950	7950	7950	7950	0
506	20231116	110600	80672170	7950	7960	7960	7950	4000
507	20231116	110500	48870880	7960	7960	7960	7960	0
508	20231116	110400	48870880	7960	7960	7960	7960	1
509	20231116	110300	48862920	7970	7970	7970	7970	0
510	20231116	110200	48862920	7970	7970	7970	7970	0
511	20231116	110100	48862920	7970	7970	7970	7970	59
512	20231116	110000	48392690	7990	7990	7990	7990	0
513	20231116	105900	48392690	7990	7990	7990	7990	0
514	20231116	105800	48392690	7990	7990	7990	7990	0
515	20231116	105700	48392690	7990	7990	7990	7990	0
516	20231116	105600	48392690	7990	7990	7990	7990	0
517	20231116	105500	48392690	7990	7990	7990	7990	0
518	20231116	105400	48392690	7990	7990	7990	7990	0
519	20231116	105300	48392690	7990	7990	7990	7990	0
520	20231116	105200	48392690	7990	7990	7990	7990	0
521	20231116	105100	48392690	7990	7990	7990	7990	85
522	20231116	105000	47713540	7990	7990	7990	7990	0
523	20231116	104900	47713540	7990	7960	7990	7960	15
524	20231116	104800	47594110	7960	7960	7960	7960	101
525	20231116	104700	46790150	7960	7960	7960	7960	29
526	20231116	104600	46559310	7950	7950	7950	7950	0
527	20231116	104500	46559310	7950	7950	7960	7950	614
528	20231116	104400	41677810	7950	7970	7970	7950	2045
529	20231116	104300	25402540	7990	7990	7990	7990	0
530	20231116	104200	25402540	7990	7990	7990	7990	20
531	20231116	104100	25242740	7990	7990	7990	7990	0
532	20231116	104000	25242740	7990	7990	7990	7990	0
533	20231116	103900	25242740	7990	7990	7990	7990	1
534	20231116	103800	25234750	7980	7980	7980	7980	31
535	20231116	103700	24987370	7990	7990	7990	7990	0
536	20231116	103600	24987370	7990	7990	7990	7990	0
537	20231116	103500	24987370	7990	7990	7990	7990	0
538	20231116	103400	24987370	7990	7990	7990	7980	176
539	20231116	103300	23582860	7990	7980	7990	7980	9
540	20231116	103200	23511030	7980	7990	7990	7980	18
541	20231116	103100	23367260	7990	7990	7990	7990	4
542	20231116	103000	23335300	7990	7990	7990	7990	13
543	20231116	102900	23231430	7990	7990	7990	7990	7
544	20231116	102800	23175500	7990	7990	7990	7990	0
545	20231116	102700	23175500	7990	7990	7990	7990	0
546	20231116	102600	23175500	7990	7990	7990	7990	1
547	20231116	102500	23167510	7990	7990	7990	7990	0
548	20231116	102400	23167510	7990	7990	7990	7990	0
549	20231116	102300	23167510	7990	7990	7990	7990	57
550	20231116	102200	22712080	7990	7990	7990	7990	45
551	20231116	102100	22352530	8000	8000	8000	8000	0
552	20231116	102000	22352530	8000	8000	8000	8000	1
553	20231116	101900	22344530	8000	8000	8000	8000	1
554	20231116	101800	22336530	7990	7990	7990	7990	0
555	20231116	101700	22336530	7990	7990	7990	7990	18
556	20231116	101600	22192710	8000	8000	8000	8000	3
557	20231116	101500	22168710	8000	8000	8000	8000	5
558	20231116	101400	22128710	8000	8000	8000	8000	1
559	20231116	101300	22120710	7990	7990	7990	7990	0
560	20231116	101200	22120710	7990	7990	7990	7990	37
561	20231116	101100	21825080	7990	7990	7990	7990	0
562	20231116	101000	21825080	7990	8000	8000	7990	312
563	20231116	100900	19332150	8010	8010	8010	8010	1
564	20231116	100800	19324140	8020	8020	8020	8020	0
565	20231116	100700	19324140	8020	8020	8020	8020	0
566	20231116	100600	19324140	8020	8000	8020	8000	472
567	20231116	100500	15545260	8000	7990	8000	7990	172
568	20231116	100400	14170970	7990	7990	7990	7990	124
569	20231116	100300	13180210	8000	7970	8000	7970	831
570	20231116	100200	6546610	7970	7970	7970	7970	0
571	20231116	100100	6546610	7970	7960	7970	7950	430
572	20231116	100000	3126040	7970	7990	7990	7970	392