KissMeData/051490/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	193100	187552930	5990	5990	5990	5990	1597
3	20231114	193000	187552930	5990	5990	5990	5990	0
4	20231114	192900	187552930	5990	5990	5990	5990	0
5	20231114	192800	187552930	5990	5990	5990	5990	0
6	20231114	192700	187552930	5990	5990	5990	5990	0
7	20231114	192600	187552930	5990	5990	5990	5990	0
8	20231114	192500	187552930	5990	5990	5990	5990	0
9	20231114	192400	187552930	5990	5990	5990	5990	0
10	20231114	192300	187552930	5990	5990	5990	5990	0
11	20231114	192200	187552930	5990	5990	5990	5990	0
12	20231114	192100	187552930	5990	5990	5990	5990	0
13	20231114	192000	187552930	5990	5990	5990	5990	0
14	20231114	191900	187552930	5990	5990	5990	5990	0
15	20231114	191800	187552930	5990	5990	5990	5990	0
16	20231114	191700	187552930	5990	5990	5990	5990	0
17	20231114	191600	187552930	5990	5990	5990	5990	0
18	20231114	191500	187552930	5990	5990	5990	5990	0
19	20231114	191400	187552930	5990	5990	5990	5990	0
20	20231114	191300	187552930	5990	5990	5990	5990	0
21	20231114	191200	187552930	5990	5990	5990	5990	0
22	20231114	191100	187552930	5990	5990	5990	5990	0
23	20231114	191000	187552930	5990	5990	5990	5990	0
24	20231114	190900	187552930	5990	5990	5990	5990	0
25	20231114	190800	187552930	5990	5990	5990	5990	0
26	20231114	190700	187552930	5990	5990	5990	5990	0
27	20231114	190600	187552930	5990	5990	5990	5990	0
28	20231114	190500	187552930	5990	5990	5990	5990	0
29	20231114	190400	187552930	5990	5990	5990	5990	0
30	20231114	190300	187552930	5990	5990	5990	5990	0
31	20231114	190200	187552930	5990	5990	5990	5990	0
32	20231114	190100	187552930	5990	5990	5990	5990	1597
33	20231114	190000	187552930	5990	5990	5990	5990	0
34	20231114	185900	187552930	5990	5990	5990	5990	0
35	20231114	185800	187552930	5990	5990	5990	5990	0
36	20231114	185700	187552930	5990	5990	5990	5990	0
37	20231114	185600	187552930	5990	5990	5990	5990	0
38	20231114	185500	187552930	5990	5990	5990	5990	0
39	20231114	185400	187552930	5990	5990	5990	5990	0
40	20231114	185300	187552930	5990	5990	5990	5990	0
41	20231114	185200	187552930	5990	5990	5990	5990	0
42	20231114	185100	187552930	5990	5990	5990	5990	0
43	20231114	185000	187552930	5990	5990	5990	5990	0
44	20231114	184900	187552930	5990	5990	5990	5990	0
45	20231114	184800	187552930	5990	5990	5990	5990	0
46	20231114	184700	187552930	5990	5990	5990	5990	0
47	20231114	184600	187552930	5990	5990	5990	5990	0
48	20231114	184500	187552930	5990	5990	5990	5990	0
49	20231114	184400	187552930	5990	5990	5990	5990	0
50	20231114	184300	187552930	5990	5990	5990	5990	0
51	20231114	184200	187552930	5990	5990	5990	5990	0
52	20231114	184100	187552930	5990	5990	5990	5990	0
53	20231114	184000	187552930	5990	5990	5990	5990	0
54	20231114	183900	187552930	5990	5990	5990	5990	0
55	20231114	183800	187552930	5990	5990	5990	5990	0
56	20231114	183700	187552930	5990	5990	5990	5990	0
57	20231114	183600	187552930	5990	5990	5990	5990	0
58	20231114	183500	187552930	5990	5990	5990	5990	0
59	20231114	183400	187552930	5990	5990	5990	5990	0
60	20231114	183300	187552930	5990	5990	5990	5990	0
61	20231114	183200	187552930	5990	5990	5990	5990	0
62	20231114	183100	187552930	5990	5990	5990	5990	1597
63	20231114	183000	187552930	5990	5990	5990	5990	0
64	20231114	182900	187552930	5990	5990	5990	5990	0
65	20231114	182800	187552930	5990	5990	5990	5990	0
66	20231114	182700	187552930	5990	5990	5990	5990	0
67	20231114	182600	187552930	5990	5990	5990	5990	0
68	20231114	182500	187552930	5990	5990	5990	5990	0
69	20231114	182400	187552930	5990	5990	5990	5990	0
70	20231114	182300	187552930	5990	5990	5990	5990	0
71	20231114	182200	187552930	5990	5990	5990	5990	0
72	20231114	182100	187552930	5990	5990	5990	5990	0
73	20231114	182000	187552930	5990	5990	5990	5990	0
74	20231114	181900	187552930	5990	5990	5990	5990	0
75	20231114	181800	187552930	5990	5990	5990	5990	0
76	20231114	181700	187552930	5990	5990	5990	5990	0
77	20231114	181600	187552930	5990	5990	5990	5990	0
78	20231114	181500	187552930	5990	5990	5990	5990	0
79	20231114	181400	187552930	5990	5990	5990	5990	0
80	20231114	181300	187552930	5990	5990	5990	5990	0
81	20231114	181200	187552930	5990	5990	5990	5990	0
82	20231114	181100	187552930	5990	5990	5990	5990	0
83	20231114	181000	187552930	5990	5990	5990	5990	0
84	20231114	180900	187552930	5990	5990	5990	5990	0
85	20231114	180800	187552930	5990	5990	5990	5990	0
86	20231114	180700	187552930	5990	5990	5990	5990	0
87	20231114	180600	187552930	5990	5990	5990	5990	0
88	20231114	180500	187552930	5990	5990	5990	5990	0
89	20231114	180400	187552930	5990	5990	5990	5990	0
90	20231114	180300	187552930	5990	5990	5990	5990	0
91	20231114	180200	187552930	5990	5990	5990	5990	0
92	20231114	180100	187552930	5990	5990	5990	5990	1597
93	20231114	180000	187552930	5990	5990	5990	5990	0
94	20231114	175900	187552930	5990	5990	5990	5990	0
95	20231114	175800	187552930	5990	5990	5990	5990	0
96	20231114	175700	187552930	5990	5990	5990	5990	0
97	20231114	175600	187552930	5990	5990	5990	5990	0
98	20231114	175500	187552930	5990	5990	5990	5990	0
99	20231114	175400	187552930	5990	5990	5990	5990	0
100	20231114	175300	187552930	5990	5990	5990	5990	0
101	20231114	175200	187552930	5990	5990	5990	5990	0
102	20231114	175100	187552930	5990	5990	5990	5990	0
103	20231114	175000	187552930	5990	5990	5990	5990	0
104	20231114	174900	187552930	5990	5990	5990	5990	0
105	20231114	174800	187552930	5990	5990	5990	5990	0
106	20231114	174700	187552930	5990	5990	5990	5990	0
107	20231114	174600	187552930	5990	5990	5990	5990	0
108	20231114	174500	187552930	5990	5990	5990	5990	0
109	20231114	174400	187552930	5990	5990	5990	5990	0
110	20231114	174300	187552930	5990	5990	5990	5990	0
111	20231114	174200	187552930	5990	5990	5990	5990	0
112	20231114	174100	187552930	5990	5990	5990	5990	0
113	20231114	174000	187552930	5990	5990	5990	5990	0
114	20231114	173900	187552930	5990	5990	5990	5990	0
115	20231114	173800	187552930	5990	5990	5990	5990	0
116	20231114	173700	187552930	5990	5990	5990	5990	0
117	20231114	173600	187552930	5990	5990	5990	5990	0
118	20231114	173500	187552930	5990	5990	5990	5990	0
119	20231114	173400	187552930	5990	5990	5990	5990	0
120	20231114	173300	187552930	5990	5990	5990	5990	0
121	20231114	173200	187552930	5990	5990	5990	5990	0
122	20231114	173100	187552930	5990	5990	5990	5990	1597
123	20231114	173000	187552930	5990	5990	5990	5990	0
124	20231114	172900	187552930	5990	5990	5990	5990	0
125	20231114	172800	187552930	5990	5990	5990	5990	0
126	20231114	172700	187552930	5990	5990	5990	5990	0
127	20231114	172600	187552930	5990	5990	5990	5990	0
128	20231114	172500	187552930	5990	5990	5990	5990	0
129	20231114	172400	187552930	5990	5990	5990	5990	0
130	20231114	172300	187552930	5990	5990	5990	5990	0
131	20231114	172200	187552930	5990	5990	5990	5990	0
132	20231114	172100	187552930	5990	5990	5990	5990	0
133	20231114	172000	187552930	5990	5990	5990	5990	0
134	20231114	171900	187552930	5990	5990	5990	5990	0
135	20231114	171800	187552930	5990	5990	5990	5990	0
136	20231114	171700	187552930	5990	5990	5990	5990	0
137	20231114	171600	187552930	5990	5990	5990	5990	0
138	20231114	171500	187552930	5990	5990	5990	5990	0
139	20231114	171400	187552930	5990	5990	5990	5990	0
140	20231114	171300	187552930	5990	5990	5990	5990	0
141	20231114	171200	187552930	5990	5990	5990	5990	0
142	20231114	171100	187552930	5990	5990	5990	5990	0
143	20231114	171000	187552930	5990	5990	5990	5990	0
144	20231114	170900	187552930	5990	5990	5990	5990	0
145	20231114	170800	187552930	5990	5990	5990	5990	0
146	20231114	170700	187552930	5990	5990	5990	5990	0
147	20231114	170600	187552930	5990	5990	5990	5990	0
148	20231114	170500	187552930	5990	5990	5990	5990	0
149	20231114	170400	187552930	5990	5990	5990	5990	0
150	20231114	170300	187552930	5990	5990	5990	5990	0
151	20231114	170200	187552930	5990	5990	5990	5990	0
152	20231114	170100	187552930	5990	5990	5990	5990	1597
153	20231114	170000	187552930	5990	5990	5990	5990	0
154	20231114	165900	187552930	5990	5990	5990	5990	0
155	20231114	165800	187552930	5990	5990	5990	5990	0
156	20231114	165700	187552930	5990	5990	5990	5990	0
157	20231114	165600	187552930	5990	5990	5990	5990	0
158	20231114	165500	187552930	5990	5990	5990	5990	0
159	20231114	165400	187552930	5990	5990	5990	5990	0
160	20231114	165300	187552930	5990	5990	5990	5990	0
161	20231114	165200	187552930	5990	5990	5990	5990	0
162	20231114	165100	187552930	5990	5990	5990	5990	0
163	20231114	165000	187552930	5990	5990	5990	5990	0
164	20231114	164900	187552930	5990	5990	5990	5990	0
165	20231114	164800	187552930	5990	5990	5990	5990	0
166	20231114	164700	187552930	5990	5990	5990	5990	0
167	20231114	164600	187552930	5990	5990	5990	5990	0
168	20231114	164500	187552930	5990	5990	5990	5990	0
169	20231114	164400	187552930	5990	5990	5990	5990	0
170	20231114	164300	187552930	5990	5990	5990	5990	0
171	20231114	164200	187552930	5990	5990	5990	5990	0
172	20231114	164100	187552930	5990	5990	5990	5990	0
173	20231114	164000	187552930	5990	5990	5990	5990	0
174	20231114	163900	187552930	5990	5990	5990	5990	0
175	20231114	163800	187552930	5990	5990	5990	5990	0
176	20231114	163700	187552930	5990	5990	5990	5990	0
177	20231114	163600	187552930	5990	5990	5990	5990	0
178	20231114	163500	187552930	5990	5990	5990	5990	0
179	20231114	163400	187552930	5990	5990	5990	5990	0
180	20231114	163300	187552930	5990	5990	5990	5990	0
181	20231114	163200	187552930	5990	5990	5990	5990	0
182	20231114	163100	187552930	5990	5990	5990	5990	1597
183	20231114	163000	187552930	5990	5990	5990	5990	0
184	20231114	162900	187552930	5990	5990	5990	5990	0
185	20231114	162800	187552930	5990	5990	5990	5990	0
186	20231114	162700	187552930	5990	5990	5990	5990	0
187	20231114	162600	187552930	5990	5990	5990	5990	0
188	20231114	162500	187552930	5990	5990	5990	5990	0
189	20231114	162400	187552930	5990	5990	5990	5990	0
190	20231114	162300	187552930	5990	5990	5990	5990	0
191	20231114	162200	187552930	5990	5990	5990	5990	0
192	20231114	162100	187552930	5990	5990	5990	5990	0
193	20231114	162000	187552930	5990	5990	5990	5990	0
194	20231114	161900	187552930	5990	5990	5990	5990	0
195	20231114	161800	187552930	5990	5990	5990	5990	0
196	20231114	161700	187552930	5990	5990	5990	5990	0
197	20231114	161600	187552930	5990	5990	5990	5990	0
198	20231114	161500	187552930	5990	5990	5990	5990	0
199	20231114	161400	187552930	5990	5990	5990	5990	0
200	20231114	161300	187552930	5990	5990	5990	5990	0
201	20231114	161200	187552930	5990	5990	5990	5990	0
202	20231114	161100	187552930	5990	5990	5990	5990	0
203	20231114	161000	187552930	5990	5990	5990	5990	0
204	20231114	160900	187552930	5990	5990	5990	5990	0
205	20231114	160800	187552930	5990	5990	5990	5990	0
206	20231114	160700	187552930	5990	5990	5990	5990	0
207	20231114	160600	187552930	5990	5990	5990	5990	0
208	20231114	160500	187552930	5990	5990	5990	5990	0
209	20231114	160400	187552930	5990	5990	5990	5990	0
210	20231114	160300	187552930	5990	5990	5990	5990	0
211	20231114	160200	187552930	5990	5990	5990	5990	0
212	20231114	160100	187552930	5990	5990	5990	5990	1597
213	20231114	160000	187552930	5990	5990	5990	5990	0
214	20231114	155900	187552930	5990	5990	5990	5990	0
215	20231114	155800	187552930	5990	5990	5990	5990	0
216	20231114	155700	187552930	5990	5990	5990	5990	0
217	20231114	155600	187552930	5990	5990	5990	5990	0
218	20231114	155500	187552930	5990	5990	5990	5990	0
219	20231114	155400	187552930	5990	5990	5990	5990	0
220	20231114	155300	187552930	5990	5990	5990	5990	0
221	20231114	155200	187552930	5990	5990	5990	5990	0
222	20231114	155100	187552930	5990	5990	5990	5990	0
223	20231114	155000	187552930	5990	5990	5990	5990	0
224	20231114	154900	187552930	5990	5990	5990	5990	0
225	20231114	154800	187552930	5990	5990	5990	5990	0
226	20231114	154700	187552930	5990	5990	5990	5990	0
227	20231114	154600	187552930	5990	5990	5990	5990	0
228	20231114	154500	187552930	5990	5990	5990	5990	0
229	20231114	154400	187552930	5990	5990	5990	5990	0
230	20231114	154300	187552930	5990	5990	5990	5990	0
231	20231114	154200	187552930	5990	5990	5990	5990	0
232	20231114	154100	187552930	5990	5990	5990	5990	0
233	20231114	154000	187552930	5990	5990	5990	5990	0
234	20231114	153900	187552930	5990	5990	5990	5990	0
235	20231114	153800	187552930	5990	5990	5990	5990	0
236	20231114	153700	187552930	5990	5990	5990	5990	0
237	20231114	153600	187552930	5990	5990	5990	5990	0
238	20231114	153500	187552930	5990	5990	5990	5990	0
239	20231114	153400	187552930	5990	5990	5990	5990	0
240	20231114	153300	187552930	5990	5990	5990	5990	0
241	20231114	153200	187552930	5990	5990	5990	5990	0
242	20231114	153100	187552930	5990	5990	5990	5990	1597
243	20231114	153000	187552930	5990	5990	5990	5990	1597
244	20231114	152900	177986900	5950	5950	5950	5950	0
245	20231114	152800	177986900	5950	5950	5950	5950	0
246	20231114	152700	177986900	5950	5950	5950	5950	0
247	20231114	152600	177986900	5950	5950	5950	5950	0
248	20231114	152500	177986900	5950	5950	5950	5950	0
249	20231114	152400	177986900	5950	5950	5950	5950	0
250	20231114	152300	177986900	5950	5950	5950	5950	0
251	20231114	152200	177986900	5950	5950	5950	5950	0
252	20231114	152100	177986900	5950	5950	5950	5950	0
253	20231114	152000	177986900	5950	5950	5950	5950	0
254	20231114	151900	177986900	5950	5990	5990	5950	1088
255	20231114	151800	171508680	5980	5980	5980	5970	7
256	20231114	151700	171466830	5980	5980	5980	5980	4
257	20231114	151600	171442910	5990	5990	5990	5990	0
258	20231114	151500	171442910	5990	5990	5990	5990	0
259	20231114	151400	171442910	5990	5990	5990	5990	0
260	20231114	151300	171442910	5990	5990	5990	5990	0
261	20231114	151200	171442910	5990	5990	5990	5990	0
262	20231114	151100	171442910	5990	5990	5990	5990	0
263	20231114	151000	171442910	5990	5990	5990	5990	200
264	20231114	150900	170244910	5990	5990	5990	5990	1
265	20231114	150800	170238920	5960	5960	5960	5960	0
266	20231114	150700	170238920	5960	5960	5960	5960	0
267	20231114	150600	170238920	5960	5960	5960	5960	0
268	20231114	150500	170238920	5960	5990	5990	5960	98
269	20231114	150400	169654460	5990	5990	5990	5990	0
270	20231114	150300	169654460	5990	5990	5990	5990	0
271	20231114	150200	169654460	5990	5960	5990	5960	8
272	20231114	150100	169606690	5960	5960	5960	5960	105
273	20231114	150000	168980890	5960	5960	5960	5960	0
274	20231114	145900	168980890	5960	5960	5960	5960	0
275	20231114	145800	168980890	5960	5960	5960	5960	8
276	20231114	145700	168933210	6000	5970	6000	5970	1000
277	20231114	145600	162947950	5970	5970	5970	5970	0
278	20231114	145500	162947950	5970	5970	5970	5970	0
279	20231114	145400	162947950	5970	5970	5970	5970	0
280	20231114	145300	162947950	5970	5970	5970	5970	0
281	20231114	145200	162947950	5970	5970	5970	5970	0
282	20231114	145100	162947950	5970	5970	5970	5970	0
283	20231114	145000	162947950	5970	5970	5970	5970	0
284	20231114	144900	162947950	5970	5970	5970	5970	0
285	20231114	144800	162947950	5970	5970	5970	5970	0
286	20231114	144700	162947950	5970	5970	5970	5970	0
287	20231114	144600	162947950	5970	5970	5970	5970	0
288	20231114	144500	162947950	5970	5970	5970	5970	0
289	20231114	144400	162947950	5970	5970	5970	5970	0
290	20231114	144300	162947950	5970	5970	5970	5970	48
291	20231114	144200	162661390	5970	5970	5970	5970	0
292	20231114	144100	162661390	5970	5970	5970	5970	78
293	20231114	144000	162195730	5970	5970	5970	5970	0
294	20231114	143900	162195730	5970	5970	5970	5970	0
295	20231114	143800	162195730	5970	5970	5970	5970	56
296	20231114	143700	161861410	5970	5970	5970	5970	0
297	20231114	143600	161861410	5970	5970	5970	5970	0
298	20231114	143500	161861410	5970	5970	5970	5970	0
299	20231114	143400	161861410	5970	5970	5970	5970	0
300	20231114	143300	161861410	5970	5970	5970	5970	0
301	20231114	143200	161861410	5970	5970	5970	5970	0
302	20231114	143100	161861410	5970	5970	5970	5970	1
303	20231114	143000	161855440	5970	5970	5970	5970	4
304	20231114	142900	161831560	5970	5970	5970	5970	0
305	20231114	142800	161831560	5970	5970	5970	5970	1
306	20231114	142700	161825590	5970	5970	5970	5970	0
307	20231114	142600	161825590	5970	5970	5970	5970	0
308	20231114	142500	161825590	5970	5970	5970	5970	1
309	20231114	142400	161819620	5970	5970	5970	5970	0
310	20231114	142300	161819620	5970	5970	5970	5970	0
311	20231114	142200	161819620	5970	5970	5970	5970	0
312	20231114	142100	161819620	5970	5970	5970	5970	0
313	20231114	142000	161819620	5970	5970	5970	5970	0
314	20231114	141900	161819620	5970	5970	5970	5970	0
315	20231114	141800	161819620	5970	5970	5970	5970	0
316	20231114	141700	161819620	5970	5970	5970	5970	0
317	20231114	141600	161819620	5970	5970	5970	5970	0
318	20231114	141500	161819620	5970	5970	5970	5970	106
319	20231114	141400	161186800	5980	5980	5980	5980	0
320	20231114	141300	161186800	5980	5980	5980	5980	0
321	20231114	141200	161186800	5980	5980	5980	5980	0
322	20231114	141100	161186800	5980	5980	5980	5980	362
323	20231114	141000	159022040	5990	5990	5990	5990	0
324	20231114	140900	159022040	5990	5990	5990	5990	1
325	20231114	140800	159016050	5990	5990	5990	5990	0
326	20231114	140700	159016050	5990	5990	5990	5990	0
327	20231114	140600	159016050	5990	5990	5990	5990	0
328	20231114	140500	159016050	5990	5990	5990	5990	0
329	20231114	140400	159016050	5990	5990	5990	5990	0
330	20231114	140300	159016050	5990	5990	5990	5990	0
331	20231114	140200	159016050	5990	5990	5990	5990	0
332	20231114	140100	159016050	5990	5980	5990	5980	507
333	20231114	140000	155979170	5980	5980	5980	5980	0
334	20231114	135900	155979170	5980	5980	5980	5980	0
335	20231114	135800	155979170	5980	5980	5980	5980	0
336	20231114	135700	155979170	5980	5980	5980	5980	0
337	20231114	135600	155979170	5980	5980	5980	5980	0
338	20231114	135500	155979170	5980	5980	5980	5980	0
339	20231114	135400	155979170	5980	5980	5980	5980	0
340	20231114	135300	155979170	5980	5980	5980	5980	60
341	20231114	135200	155620370	5990	5990	5990	5990	0
342	20231114	135100	155620370	5990	5990	5990	5990	31
343	20231114	135000	155434680	5990	5990	5990	5990	100
344	20231114	134900	154835680	5990	5990	5990	5990	0
345	20231114	134800	154835680	5990	5990	5990	5990	0
346	20231114	134700	154835680	5990	5990	5990	5990	0
347	20231114	134600	154835680	5990	5990	5990	5990	0
348	20231114	134500	154835680	5990	5990	5990	5990	0
349	20231114	134400	154835680	5990	5990	5990	5990	365
350	20231114	134300	152649330	5990	5990	5990	5990	1
351	20231114	134200	152643340	5980	5980	5980	5980	0
352	20231114	134100	152643340	5980	5980	5980	5980	4
353	20231114	134000	152619420	5980	5980	5980	5980	241
354	20231114	133900	151178240	5970	5970	5970	5970	0
355	20231114	133800	151178240	5970	5970	5970	5970	0
356	20231114	133700	151178240	5970	5970	5970	5970	0
357	20231114	133600	151178240	5970	5970	5970	5970	0
358	20231114	133500	151178240	5970	5970	5970	5970	0
359	20231114	133400	151178240	5970	5970	5970	5970	0
360	20231114	133300	151178240	5970	5970	5970	5970	0
361	20231114	133200	151178240	5970	5970	5970	5970	0
362	20231114	133100	151178240	5970	5970	5970	5970	0
363	20231114	133000	151178240	5970	5970	5970	5970	500
364	20231114	132900	148193240	5970	5970	5970	5970	0
365	20231114	132800	148193240	5970	5970	5970	5970	0
366	20231114	132700	148193240	5970	5970	5970	5970	0
367	20231114	132600	148193240	5970	5980	5980	5970	301
368	20231114	132500	146393270	5980	5980	5980	5980	0
369	20231114	132400	146393270	5980	5980	5980	5980	0
370	20231114	132300	146393270	5980	5980	5980	5980	0
371	20231114	132200	146393270	5980	5970	5980	5970	2
372	20231114	132100	146381320	5970	5970	5970	5970	2
373	20231114	132000	146369380	5980	5980	5980	5980	0
374	20231114	131900	146369380	5980	5980	5980	5980	0
375	20231114	131800	146369380	5980	5980	5980	5980	520
376	20231114	131700	143259780	5980	5980	5980	5980	0
377	20231114	131600	143259780	5980	5960	5980	5960	19
378	20231114	131500	143146340	5960	5960	5960	5960	0
379	20231114	131400	143146340	5960	5960	5960	5960	0
380	20231114	131300	143146340	5960	5960	5960	5960	0
381	20231114	131200	143146340	5960	5960	5960	5960	0
382	20231114	131100	143146340	5960	5960	5960	5960	0
383	20231114	131000	143146340	5960	5960	5960	5960	0
384	20231114	130900	143146340	5960	5960	5960	5960	0
385	20231114	130800	143146340	5960	5960	5960	5960	216
386	20231114	130700	141858980	5960	5960	5960	5960	0
387	20231114	130600	141858980	5960	5960	5960	5960	0
388	20231114	130500	141858980	5960	5960	5960	5960	10
389	20231114	130400	141799380	5960	5960	5960	5960	0
390	20231114	130300	141799380	5960	5960	5960	5960	0
391	20231114	130200	141799380	5960	5960	5960	5960	80
392	20231114	130100	141322580	5970	5970	5970	5970	0
393	20231114	130000	141322580	5970	5970	5970	5970	0
394	20231114	125900	141322580	5970	5970	5970	5970	0
395	20231114	125800	141322580	5970	5970	5970	5970	0
396	20231114	125700	141322580	5970	5970	5970	5970	0
397	20231114	125600	141322580	5970	5970	5970	5970	0
398	20231114	125500	141322580	5970	5970	5970	5970	0
399	20231114	125400	141322580	5970	5970	5970	5970	0
400	20231114	125300	141322580	5970	5970	5970	5970	0
401	20231114	125200	141322580	5970	5970	5970	5970	25
402	20231114	125100	141173330	5970	5970	5970	5970	2
403	20231114	125000	141161390	5970	5970	5970	5970	0
404	20231114	124900	141161390	5970	5970	5970	5970	0
405	20231114	124800	141161390	5970	5970	5970	5970	0
406	20231114	124700	141161390	5970	5970	5970	5970	200
407	20231114	124600	139967390	5970	5970	5970	5970	200
408	20231114	124500	138773390	5970	5970	5970	5970	0
409	20231114	124400	138773390	5970	5970	5970	5970	0
410	20231114	124300	138773390	5970	5970	5970	5970	0
411	20231114	124200	138773390	5970	5970	5970	5970	2
412	20231114	124100	138761450	5970	5970	5970	5970	0
413	20231114	124000	138761450	5970	5970	5970	5970	0
414	20231114	123900	138761450	5970	5970	5970	5970	53
415	20231114	123800	138445040	5970	5970	5970	5970	4
416	20231114	123700	138421160	5980	5980	5980	5980	1
417	20231114	123600	138415180	5980	5980	5980	5980	78
418	20231114	123500	137948740	5980	5980	5980	5980	8
419	20231114	123400	137900900	5980	5980	5980	5980	0
420	20231114	123300	137900900	5980	5980	5980	5980	0
421	20231114	123200	137900900	5980	5980	5980	5980	0
422	20231114	123100	137900900	5980	5980	5980	5980	0
423	20231114	123000	137900900	5980	5980	5980	5980	3
424	20231114	122900	137882960	5980	5980	5980	5980	0
425	20231114	122800	137882960	5980	5980	5980	5980	0
426	20231114	122700	137882960	5980	5980	5980	5980	0
427	20231114	122600	137882960	5980	5980	5980	5980	0
428	20231114	122500	137882960	5980	5980	5980	5980	0
429	20231114	122400	137882960	5980	5980	5980	5980	5
430	20231114	122300	137853060	5980	5980	5980	5980	0
431	20231114	122200	137853060	5980	5980	5980	5980	0
432	20231114	122100	137853060	5980	5980	5980	5980	0
433	20231114	122000	137853060	5980	5980	5980	5980	90
434	20231114	121900	137314860	5980	5980	5980	5980	7
435	20231114	121800	137273000	5980	5980	5980	5980	0
436	20231114	121700	137273000	5980	5980	5980	5980	0
437	20231114	121600	137273000	5980	5980	5980	5980	0
438	20231114	121500	137273000	5980	5980	5980	5980	0
439	20231114	121400	137273000	5980	5980	5980	5980	0
440	20231114	121300	137273000	5980	5980	5980	5980	0
441	20231114	121200	137273000	5980	5980	5980	5980	3
442	20231114	121100	137255060	5990	5990	5990	5990	100
443	20231114	121000	136656060	5980	5980	5980	5980	0
444	20231114	120900	136656060	5980	5980	5980	5980	0
445	20231114	120800	136656060	5980	5980	5980	5980	5
446	20231114	120700	136626160	5980	5980	5980	5980	0
447	20231114	120600	136626160	5980	5980	5980	5980	0
448	20231114	120500	136626160	5980	5980	5980	5980	50
449	20231114	120400	136327160	5980	5980	5980	5980	0
450	20231114	120300	136327160	5980	5980	5980	5980	0
451	20231114	120200	136327160	5980	5980	5980	5980	438
452	20231114	120100	133707920	5980	5980	5980	5980	0
453	20231114	120000	133707920	5980	5990	5990	5980	5
454	20231114	115900	133678010	5980	5980	5980	5980	7
455	20231114	115800	133636150	5980	5980	5980	5980	1
456	20231114	115700	133630170	5990	5990	5990	5990	0
457	20231114	115600	133630170	5990	5990	5990	5990	0
458	20231114	115500	133630170	5990	5990	5990	5990	0
459	20231114	115400	133630170	5990	5990	5990	5990	0
460	20231114	115300	133630170	5990	5980	5990	5980	616
461	20231114	115200	129940580	5980	5980	5980	5980	0
462	20231114	115100	129940580	5980	5980	5980	5980	0
463	20231114	115000	129940580	5980	5980	5980	5980	0
464	20231114	114900	129940580	5980	5980	5980	5980	0
465	20231114	114800	129940580	5980	5980	5980	5980	0
466	20231114	114700	129940580	5980	5980	5980	5980	0
467	20231114	114600	129940580	5980	5980	5980	5980	0
468	20231114	114500	129940580	5980	5980	5980	5980	0
469	20231114	114400	129940580	5980	5980	5980	5980	0
470	20231114	114300	129940580	5980	5980	5980	5980	6
471	20231114	114200	129904700	5980	5980	5980	5980	1
472	20231114	114100	129898720	5980	5960	5980	5960	2536
473	20231114	114000	114744510	5950	5960	5960	5950	52
474	20231114	113900	114435090	5960	5960	5960	5960	0
475	20231114	113800	114435090	5960	5960	5960	5960	0
476	20231114	113700	114435090	5960	5970	5970	5960	462
477	20231114	113600	111679570	5960	5960	5960	5960	0
478	20231114	113500	111679570	5960	5960	5960	5960	0
479	20231114	113400	111679570	5960	5960	5960	5960	4
480	20231114	113300	111655730	5960	5970	5970	5960	130
481	20231114	113200	110879930	5960	5960	5960	5960	0
482	20231114	113100	110879930	5960	5960	5960	5960	0
483	20231114	113000	110879930	5960	5960	5960	5960	250
484	20231114	112900	109389930	5960	5960	5960	5960	0
485	20231114	112800	109389930	5960	5960	5960	5960	7
486	20231114	112700	109348210	5960	5950	5960	5950	871
487	20231114	112600	104165750	5970	5970	5970	5970	0
488	20231114	112500	104165750	5970	5970	5970	5970	0
489	20231114	112400	104165750	5970	5970	5970	5970	0
490	20231114	112300	104165750	5970	5970	5970	5970	0
491	20231114	112200	104165750	5970	5970	5970	5970	0
492	20231114	112100	104165750	5970	5970	5970	5970	0
493	20231114	112000	104165750	5970	5970	5970	5970	60
494	20231114	111900	103807550	5980	5980	5980	5980	0
495	20231114	111800	103807550	5980	5980	5980	5980	0
496	20231114	111700	103807550	5980	5980	5980	5980	0
497	20231114	111600	103807550	5980	5960	5980	5960	10
498	20231114	111500	103747790	5980	5980	5980	5980	0
499	20231114	111400	103747790	5980	5920	5980	5920	425
500	20231114	111300	101210870	5920	5920	5920	5920	0
501	20231114	111200	101210870	5920	5920	5920	5920	0
502	20231114	111100	101210870	5920	5920	5920	5920	0
503	20231114	111000	101210870	5920	5920	5920	5920	0
504	20231114	110900	101210870	5920	5930	5930	5920	108
505	20231114	110800	100570780	5930	5930	5930	5930	0
506	20231114	110700	100570780	5930	5930	5930	5930	0
507	20231114	110600	100570780	5930	5930	5930	5930	0
508	20231114	110500	100570780	5930	5930	5930	5930	0
509	20231114	110400	100570780	5930	5930	5930	5930	0
510	20231114	110300	100570780	5930	5930	5930	5930	0
511	20231114	110200	100570780	5930	5930	5930	5930	0
512	20231114	110100	100570780	5930	5930	5930	5930	0
513	20231114	110000	100570780	5930	5930	5930	5930	11
514	20231114	105900	100505550	5930	5930	5930	5930	0
515	20231114	105800	100505550	5930	5940	5940	5930	100
516	20231114	105700	99911600	5970	5970	5970	5970	0
517	20231114	105600	99911600	5970	5960	5970	5960	1200
518	20231114	105500	92747690	5940	5940	5960	5940	987
519	20231114	105400	86867910	5950	5950	5950	5950	0
520	20231114	105300	86867910	5950	5950	5950	5950	261
521	20231114	105200	85314960	5950	5960	5960	5950	12
522	20231114	105100	85243450	5950	5950	5950	5950	0
523	20231114	105000	85243450	5950	5950	5950	5950	0
524	20231114	104900	85243450	5950	5950	5950	5950	54
525	20231114	104800	84922150	5950	5950	5950	5950	0
526	20231114	104700	84922150	5950	5950	5950	5950	5
527	20231114	104600	84892400	5950	5950	5950	5950	32
528	20231114	104500	84702000	5940	5940	5940	5940	0
529	20231114	104400	84702000	5940	5940	5940	5940	0
530	20231114	104300	84702000	5940	5940	5940	5940	18
531	20231114	104200	84595080	5940	5950	5950	5940	5
532	20231114	104100	84565370	5940	5940	5950	5940	1745
533	20231114	104000	74196730	5930	5930	5930	5930	0
534	20231114	103900	74196730	5930	5930	5930	5930	0
535	20231114	103800	74196730	5930	5930	5930	5930	300
536	20231114	103700	72417730	5930	5930	5930	5930	51
537	20231114	103600	72115300	5930	5930	5930	5930	0
538	20231114	103500	72115300	5930	5930	5930	5930	5
539	20231114	103400	72085650	5930	5930	5930	5930	0
540	20231114	103300	72085650	5930	5930	5930	5930	0
541	20231114	103200	72085650	5930	5930	5930	5930	319
542	20231114	103100	70193980	5930	5930	5930	5930	20
543	20231114	103000	70075380	5930	5930	5930	5930	0
544	20231114	102900	70075380	5930	5930	5930	5930	100
545	20231114	102800	69482380	5920	5920	5920	5920	0
546	20231114	102700	69482380	5920	5920	5920	5920	0
547	20231114	102600	69482380	5920	5920	5920	5920	0
548	20231114	102500	69482380	5920	5920	5920	5920	0
549	20231114	102400	69482380	5920	5920	5920	5920	0
550	20231114	102300	69482380	5920	5930	5940	5920	1277
551	20231114	102200	61908810	5920	5910	5920	5910	1655
552	20231114	102100	52112900	5910	5910	5910	5910	5
553	20231114	102000	52083350	5900	5890	5900	5890	1050
554	20231114	101900	45888850	5900	5900	5900	5900	2
555	20231114	101800	45877050	5900	5900	5900	5900	84
556	20231114	101700	45381450	5900	5910	5910	5900	200
557	20231114	101600	44201120	5910	5910	5910	5910	0
558	20231114	101500	44201120	5910	5910	5910	5910	0
559	20231114	101400	44201120	5910	5910	5910	5910	4
560	20231114	101300	44177480	5920	5920	5920	5920	0
561	20231114	101200	44177480	5920	5920	5920	5920	0
562	20231114	101100	44177480	5920	5920	5920	5920	0
563	20231114	101000	44177480	5920	5920	5920	5920	0
564	20231114	100900	44177480	5920	5920	5920	5920	0
565	20231114	100800	44177480	5920	5920	5920	5920	0
566	20231114	100700	44177480	5920	5920	5920	5920	0
567	20231114	100600	44177480	5920	5920	5920	5920	0
568	20231114	100500	44177480	5920	5920	5920	5920	0
569	20231114	100400	44177480	5920	5920	5920	5920	100
570	20231114	100300	43585480	5920	5920	5920	5920	0
571	20231114	100200	43585480	5920	5920	5920	5920	5
572	20231114	100100	43555880	5910	5910	5910	5910	10
573	20231114	100000	43496780	5910	5920	5920	5910	27
574	20231114	095900	43337180	5910	5910	5910	5910	0
575	20231114	095800	43337180	5910	5910	5910	5910	10
576	20231114	095700	43278080	5910	5910	5910	5910	0
577	20231114	095600	43278080	5910	5910	5910	5910	5
578	20231114	095500	43248530	5900	5900	5900	5900	0
579	20231114	095400	43248530	5900	5900	5900	5900	500
580	20231114	095300	40298530	5900	5900	5900	5900	0
581	20231114	095200	40298530	5900	5900	5900	5900	0
582	20231114	095100	40298530	5900	5900	5900	5900	3
583	20231114	095000	40280830	5900	5900	5900	5900	12
584	20231114	094900	40210030	5900	5900	5900	5900	0
585	20231114	094800	40210030	5900	5900	5900	5900	0
586	20231114	094700	40210030	5900	5900	5900	5900	0
587	20231114	094600	40210030	5900	5920	5920	5900	123
588	20231114	094500	39482330	5900	5900	5900	5900	50
589	20231114	094400	39187330	5920	5920	5920	5920	1
590	20231114	094300	39181410	5920	5920	5920	5920	0
591	20231114	094200	39181410	5920	5910	5920	5910	11
592	20231114	094100	39116390	5910	5910	5910	5910	0
593	20231114	094000	39116390	5910	5910	5910	5910	0
594	20231114	093900	39116390	5910	5880	5910	5880	1107
595	20231114	093800	32585240	5890	5890	5890	5890	92
596	20231114	093700	32043360	5900	5900	5900	5900	2
597	20231114	093600	32031560	5900	5900	5900	5900	0
598	20231114	093500	32031560	5900	5910	5910	5900	53
599	20231114	093400	31718800	5910	5910	5910	5910	2
600	20231114	093300	31706980	5900	5900	5900	5900	5
601	20231114	093200	31677480	5920	5920	5920	5920	0
602	20231114	093100	31677480	5920	5910	5920	5910	880
603	20231114	093000	26476670	5910	5890	5910	5890	35
604	20231114	092900	26270170	5870	5870	5870	5870	0
605	20231114	092800	26270170	5870	5870	5870	5870	0
606	20231114	092700	26270170	5870	5890	5890	5860	37
607	20231114	092600	26053000	5890	5900	5910	5890	315
608	20231114	092500	24191630	5890	5880	5890	5880	61
609	20231114	092400	23832940	5910	5910	5910	5910	50
610	20231114	092300	23537440	5910	5910	5910	5910	20
611	20231114	092200	23419240	5910	5910	5910	5910	110
612	20231114	092100	22769140	5910	5900	5910	5900	229
613	20231114	092000	21417940	5900	5900	5900	5900	22
614	20231114	091900	21288140	5900	5900	5910	5900	49
615	20231114	091800	20999020	5900	5900	5900	5900	0
616	20231114	091700	20999020	5900	5900	5900	5900	0
617	20231114	091600	20999020	5900	5870	5900	5870	200
618	20231114	091500	19819900	5880	5890	5890	5870	272
619	20231114	091400	18218050	5880	5880	5880	5880	0
620	20231114	091300	18218050	5880	5880	5880	5880	21
621	20231114	091200	18094570	5880	5890	5890	5880	15
622	20231114	091100	18006270	5880	5880	5880	5880	7
623	20231114	091000	17965110	5890	5890	5890	5890	300
624	20231114	090900	16198110	5890	5880	5890	5880	150
625	20231114	090800	15315160	5890	5890	5890	5890	10
626	20231114	090700	15256260	5880	5880	5880	5880	56
627	20231114	090600	14926980	5850	5850	5850	5850	1305
628	20231114	090500	7292730	5830	5830	5830	5830	500
629	20231114	090400	4377730	5830	5830	5830	5830	0
630	20231114	090300	4377730	5830	5830	5830	5830	0
631	20231114	090200	4377730	5830	5830	5830	5830	120
632	20231114	090100	3678130	5820	5810	5820	5810	62
633	20231114	090000	3317700	5800	5790	5800	5790	573