KissMeData/037030/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	191900	247321450	3005	3005	3005	3005	1524
3	20231114	191800	247321450	3005	3005	3005	3005	0
4	20231114	191700	247321450	3005	3005	3005	3005	0
5	20231114	191600	247321450	3005	3005	3005	3005	0
6	20231114	191500	247321450	3005	3005	3005	3005	0
7	20231114	191400	247321450	3005	3005	3005	3005	0
8	20231114	191300	247321450	3005	3005	3005	3005	0
9	20231114	191200	247321450	3005	3005	3005	3005	0
10	20231114	191100	247321450	3005	3005	3005	3005	0
11	20231114	191000	247321450	3005	3005	3005	3005	0
12	20231114	190900	247321450	3005	3005	3005	3005	0
13	20231114	190800	247321450	3005	3005	3005	3005	0
14	20231114	190700	247321450	3005	3005	3005	3005	0
15	20231114	190600	247321450	3005	3005	3005	3005	0
16	20231114	190500	247321450	3005	3005	3005	3005	0
17	20231114	190400	247321450	3005	3005	3005	3005	0
18	20231114	190300	247321450	3005	3005	3005	3005	0
19	20231114	190200	247321450	3005	3005	3005	3005	0
20	20231114	190100	247321450	3005	3005	3005	3005	0
21	20231114	190000	247321450	3005	3005	3005	3005	0
22	20231114	185900	247321450	3005	3005	3005	3005	0
23	20231114	185800	247321450	3005	3005	3005	3005	0
24	20231114	185700	247321450	3005	3005	3005	3005	0
25	20231114	185600	247321450	3005	3005	3005	3005	0
26	20231114	185500	247321450	3005	3005	3005	3005	0
27	20231114	185400	247321450	3005	3005	3005	3005	0
28	20231114	185300	247321450	3005	3005	3005	3005	0
29	20231114	185200	247321450	3005	3005	3005	3005	0
30	20231114	185100	247321450	3005	3005	3005	3005	0
31	20231114	185000	247321450	3005	3005	3005	3005	0
32	20231114	184900	247321450	3005	3005	3005	3005	1524
33	20231114	184800	247321450	3005	3005	3005	3005	0
34	20231114	184700	247321450	3005	3005	3005	3005	0
35	20231114	184600	247321450	3005	3005	3005	3005	0
36	20231114	184500	247321450	3005	3005	3005	3005	0
37	20231114	184400	247321450	3005	3005	3005	3005	0
38	20231114	184300	247321450	3005	3005	3005	3005	0
39	20231114	184200	247321450	3005	3005	3005	3005	0
40	20231114	184100	247321450	3005	3005	3005	3005	0
41	20231114	184000	247321450	3005	3005	3005	3005	0
42	20231114	183900	247321450	3005	3005	3005	3005	0
43	20231114	183800	247321450	3005	3005	3005	3005	0
44	20231114	183700	247321450	3005	3005	3005	3005	0
45	20231114	183600	247321450	3005	3005	3005	3005	0
46	20231114	183500	247321450	3005	3005	3005	3005	0
47	20231114	183400	247321450	3005	3005	3005	3005	0
48	20231114	183300	247321450	3005	3005	3005	3005	0
49	20231114	183200	247321450	3005	3005	3005	3005	0
50	20231114	183100	247321450	3005	3005	3005	3005	0
51	20231114	183000	247321450	3005	3005	3005	3005	0
52	20231114	182900	247321450	3005	3005	3005	3005	0
53	20231114	182800	247321450	3005	3005	3005	3005	0
54	20231114	182700	247321450	3005	3005	3005	3005	0
55	20231114	182600	247321450	3005	3005	3005	3005	0
56	20231114	182500	247321450	3005	3005	3005	3005	0
57	20231114	182400	247321450	3005	3005	3005	3005	0
58	20231114	182300	247321450	3005	3005	3005	3005	0
59	20231114	182200	247321450	3005	3005	3005	3005	0
60	20231114	182100	247321450	3005	3005	3005	3005	0
61	20231114	182000	247321450	3005	3005	3005	3005	0
62	20231114	181900	247321450	3005	3005	3005	3005	1524
63	20231114	181800	247321450	3005	3005	3005	3005	0
64	20231114	181700	247321450	3005	3005	3005	3005	0
65	20231114	181600	247321450	3005	3005	3005	3005	0
66	20231114	181500	247321450	3005	3005	3005	3005	0
67	20231114	181400	247321450	3005	3005	3005	3005	0
68	20231114	181300	247321450	3005	3005	3005	3005	0
69	20231114	181200	247321450	3005	3005	3005	3005	0
70	20231114	181100	247321450	3005	3005	3005	3005	0
71	20231114	181000	247321450	3005	3005	3005	3005	0
72	20231114	180900	247321450	3005	3005	3005	3005	0
73	20231114	180800	247321450	3005	3005	3005	3005	0
74	20231114	180700	247321450	3005	3005	3005	3005	0
75	20231114	180600	247321450	3005	3005	3005	3005	0
76	20231114	180500	247321450	3005	3005	3005	3005	0
77	20231114	180400	247321450	3005	3005	3005	3005	0
78	20231114	180300	247321450	3005	3005	3005	3005	0
79	20231114	180200	247321450	3005	3005	3005	3005	0
80	20231114	180100	247321450	3005	3005	3005	3005	0
81	20231114	180000	247321450	3005	3005	3005	3005	0
82	20231114	175900	247321450	3005	3005	3005	3005	0
83	20231114	175800	247321450	3005	3005	3005	3005	0
84	20231114	175700	247321450	3005	3005	3005	3005	0
85	20231114	175600	247321450	3005	3005	3005	3005	0
86	20231114	175500	247321450	3005	3005	3005	3005	0
87	20231114	175400	247321450	3005	3005	3005	3005	0
88	20231114	175300	247321450	3005	3005	3005	3005	0
89	20231114	175200	247321450	3005	3005	3005	3005	0
90	20231114	175100	247321450	3005	3005	3005	3005	0
91	20231114	175000	247321450	3005	3005	3005	3005	0
92	20231114	174900	247321450	3005	3005	3005	3005	1524
93	20231114	174800	247321450	3005	3005	3005	3005	0
94	20231114	174700	247321450	3005	3005	3005	3005	0
95	20231114	174600	247321450	3005	3005	3005	3005	0
96	20231114	174500	247321450	3005	3005	3005	3005	0
97	20231114	174400	247321450	3005	3005	3005	3005	0
98	20231114	174300	247321450	3005	3005	3005	3005	0
99	20231114	174200	247321450	3005	3005	3005	3005	0
100	20231114	174100	247321450	3005	3005	3005	3005	0
101	20231114	174000	247321450	3005	3005	3005	3005	0
102	20231114	173900	247321450	3005	3005	3005	3005	0
103	20231114	173800	247321450	3005	3005	3005	3005	0
104	20231114	173700	247321450	3005	3005	3005	3005	0
105	20231114	173600	247321450	3005	3005	3005	3005	0
106	20231114	173500	247321450	3005	3005	3005	3005	0
107	20231114	173400	247321450	3005	3005	3005	3005	0
108	20231114	173300	247321450	3005	3005	3005	3005	0
109	20231114	173200	247321450	3005	3005	3005	3005	0
110	20231114	173100	247321450	3005	3005	3005	3005	0
111	20231114	173000	247321450	3005	3005	3005	3005	0
112	20231114	172900	247321450	3005	3005	3005	3005	0
113	20231114	172800	247321450	3005	3005	3005	3005	0
114	20231114	172700	247321450	3005	3005	3005	3005	0
115	20231114	172600	247321450	3005	3005	3005	3005	0
116	20231114	172500	247321450	3005	3005	3005	3005	0
117	20231114	172400	247321450	3005	3005	3005	3005	0
118	20231114	172300	247321450	3005	3005	3005	3005	0
119	20231114	172200	247321450	3005	3005	3005	3005	0
120	20231114	172100	247321450	3005	3005	3005	3005	0
121	20231114	172000	247321450	3005	3005	3005	3005	0
122	20231114	171900	247321450	3005	3005	3005	3005	1524
123	20231114	171800	247321450	3005	3005	3005	3005	0
124	20231114	171700	247321450	3005	3005	3005	3005	0
125	20231114	171600	247321450	3005	3005	3005	3005	0
126	20231114	171500	247321450	3005	3005	3005	3005	0
127	20231114	171400	247321450	3005	3005	3005	3005	0
128	20231114	171300	247321450	3005	3005	3005	3005	0
129	20231114	171200	247321450	3005	3005	3005	3005	0
130	20231114	171100	247321450	3005	3005	3005	3005	0
131	20231114	171000	247321450	3005	3005	3005	3005	0
132	20231114	170900	247321450	3005	3005	3005	3005	0
133	20231114	170800	247321450	3005	3005	3005	3005	0
134	20231114	170700	247321450	3005	3005	3005	3005	0
135	20231114	170600	247321450	3005	3005	3005	3005	0
136	20231114	170500	247321450	3005	3005	3005	3005	0
137	20231114	170400	247321450	3005	3005	3005	3005	0
138	20231114	170300	247321450	3005	3005	3005	3005	0
139	20231114	170200	247321450	3005	3005	3005	3005	0
140	20231114	170100	247321450	3005	3005	3005	3005	0
141	20231114	170000	247321450	3005	3005	3005	3005	0
142	20231114	165900	247321450	3005	3005	3005	3005	0
143	20231114	165800	247321450	3005	3005	3005	3005	0
144	20231114	165700	247321450	3005	3005	3005	3005	0
145	20231114	165600	247321450	3005	3005	3005	3005	0
146	20231114	165500	247321450	3005	3005	3005	3005	0
147	20231114	165400	247321450	3005	3005	3005	3005	0
148	20231114	165300	247321450	3005	3005	3005	3005	0
149	20231114	165200	247321450	3005	3005	3005	3005	0
150	20231114	165100	247321450	3005	3005	3005	3005	0
151	20231114	165000	247321450	3005	3005	3005	3005	0
152	20231114	164900	247321450	3005	3005	3005	3005	1524
153	20231114	164800	247321450	3005	3005	3005	3005	0
154	20231114	164700	247321450	3005	3005	3005	3005	0
155	20231114	164600	247321450	3005	3005	3005	3005	0
156	20231114	164500	247321450	3005	3005	3005	3005	0
157	20231114	164400	247321450	3005	3005	3005	3005	0
158	20231114	164300	247321450	3005	3005	3005	3005	0
159	20231114	164200	247321450	3005	3005	3005	3005	0
160	20231114	164100	247321450	3005	3005	3005	3005	0
161	20231114	164000	247321450	3005	3005	3005	3005	0
162	20231114	163900	247321450	3005	3005	3005	3005	0
163	20231114	163800	247321450	3005	3005	3005	3005	0
164	20231114	163700	247321450	3005	3005	3005	3005	0
165	20231114	163600	247321450	3005	3005	3005	3005	0
166	20231114	163500	247321450	3005	3005	3005	3005	0
167	20231114	163400	247321450	3005	3005	3005	3005	0
168	20231114	163300	247321450	3005	3005	3005	3005	0
169	20231114	163200	247321450	3005	3005	3005	3005	0
170	20231114	163100	247321450	3005	3005	3005	3005	0
171	20231114	163000	247321450	3005	3005	3005	3005	0
172	20231114	162900	247321450	3005	3005	3005	3005	0
173	20231114	162800	247321450	3005	3005	3005	3005	0
174	20231114	162700	247321450	3005	3005	3005	3005	0
175	20231114	162600	247321450	3005	3005	3005	3005	0
176	20231114	162500	247321450	3005	3005	3005	3005	0
177	20231114	162400	247321450	3005	3005	3005	3005	0
178	20231114	162300	247321450	3005	3005	3005	3005	0
179	20231114	162200	247321450	3005	3005	3005	3005	0
180	20231114	162100	247321450	3005	3005	3005	3005	0
181	20231114	162000	247321450	3005	3005	3005	3005	0
182	20231114	161900	247321450	3005	3005	3005	3005	1524
183	20231114	161800	247321450	3005	3005	3005	3005	0
184	20231114	161700	247321450	3005	3005	3005	3005	0
185	20231114	161600	247321450	3005	3005	3005	3005	0
186	20231114	161500	247321450	3005	3005	3005	3005	0
187	20231114	161400	247321450	3005	3005	3005	3005	0
188	20231114	161300	247321450	3005	3005	3005	3005	0
189	20231114	161200	247321450	3005	3005	3005	3005	0
190	20231114	161100	247321450	3005	3005	3005	3005	0
191	20231114	161000	247321450	3005	3005	3005	3005	0
192	20231114	160900	247321450	3005	3005	3005	3005	0
193	20231114	160800	247321450	3005	3005	3005	3005	0
194	20231114	160700	247321450	3005	3005	3005	3005	0
195	20231114	160600	247321450	3005	3005	3005	3005	0
196	20231114	160500	247321450	3005	3005	3005	3005	0
197	20231114	160400	247321450	3005	3005	3005	3005	0
198	20231114	160300	247321450	3005	3005	3005	3005	0
199	20231114	160200	247321450	3005	3005	3005	3005	0
200	20231114	160100	247321450	3005	3005	3005	3005	0
201	20231114	160000	247321450	3005	3005	3005	3005	0
202	20231114	155900	247321450	3005	3005	3005	3005	0
203	20231114	155800	247321450	3005	3005	3005	3005	0
204	20231114	155700	247321450	3005	3005	3005	3005	0
205	20231114	155600	247321450	3005	3005	3005	3005	0
206	20231114	155500	247321450	3005	3005	3005	3005	0
207	20231114	155400	247321450	3005	3005	3005	3005	0
208	20231114	155300	247321450	3005	3005	3005	3005	0
209	20231114	155200	247321450	3005	3005	3005	3005	0
210	20231114	155100	247321450	3005	3005	3005	3005	0
211	20231114	155000	247321450	3005	3005	3005	3005	0
212	20231114	154900	247321450	3005	3005	3005	3005	1524
213	20231114	154800	247321450	3005	3005	3005	3005	0
214	20231114	154700	247321450	3005	3005	3005	3005	0
215	20231114	154600	247321450	3005	3005	3005	3005	0
216	20231114	154500	247321450	3005	3005	3005	3005	0
217	20231114	154400	247321450	3005	3005	3005	3005	0
218	20231114	154300	247321450	3005	3005	3005	3005	0
219	20231114	154200	247321450	3005	3005	3005	3005	0
220	20231114	154100	247321450	3005	3005	3005	3005	0
221	20231114	154000	247321450	3005	3005	3005	3005	0
222	20231114	153900	247321450	3005	3005	3005	3005	0
223	20231114	153800	247321450	3005	3005	3005	3005	0
224	20231114	153700	247321450	3005	3005	3005	3005	0
225	20231114	153600	247321450	3005	3005	3005	3005	0
226	20231114	153500	247321450	3005	3005	3005	3005	0
227	20231114	153400	247321450	3005	3005	3005	3005	0
228	20231114	153300	247321450	3005	3005	3005	3005	0
229	20231114	153200	247321450	3005	3005	3005	3005	0
230	20231114	153100	247321450	3005	3005	3005	3005	0
231	20231114	153000	247321450	3005	3005	3005	3005	1524
232	20231114	152900	242741830	3000	3000	3000	3000	0
233	20231114	152800	242741830	3000	3000	3000	3000	0
234	20231114	152700	242741830	3000	3000	3000	3000	0
235	20231114	152600	242741830	3000	3000	3000	3000	0
236	20231114	152500	242741830	3000	3000	3000	3000	0
237	20231114	152400	242741830	3000	3000	3000	3000	0
238	20231114	152300	242741830	3000	3000	3000	3000	0
239	20231114	152200	242741830	3000	3000	3000	3000	0
240	20231114	152100	242741830	3000	3000	3000	3000	0
241	20231114	152000	242741830	3000	3000	3000	3000	0
242	20231114	151900	242741830	3000	3005	3005	3000	1601
243	20231114	151800	237938640	3000	3005	3005	3000	119
244	20231114	151700	237581370	3000	3000	3005	3000	13
245	20231114	151600	237542365	3000	3005	3005	3000	224
246	20231114	151500	236870320	3000	3005	3005	3000	26
247	20231114	151400	236792315	2995	3000	3005	2995	1370
248	20231114	151300	232682375	3000	3000	3000	3000	0
249	20231114	151200	232682375	3000	3000	3000	3000	0
250	20231114	151100	232682375	3000	3000	3000	3000	0
251	20231114	151000	232682375	3000	2995	3000	2995	835
252	20231114	150900	230180050	2995	2995	2995	2995	1
253	20231114	150800	230177055	2995	2995	3000	2995	1119
254	20231114	150700	226825645	3000	3000	3000	3000	65
255	20231114	150600	226630645	3000	2995	3000	2995	2992
256	20231114	150500	217659040	2995	2990	2995	2990	108
257	20231114	150400	217336115	2995	2995	2995	2990	424
258	20231114	150300	216068345	2990	2990	2990	2990	1710
259	20231114	150200	210955445	2985	2985	2985	2985	60
260	20231114	150100	210776345	2990	2990	2990	2990	4
261	20231114	150000	210764385	2980	2980	2980	2980	0
262	20231114	145900	210764385	2980	2980	2990	2980	63
263	20231114	145800	210576635	2980	2980	2980	2980	2
264	20231114	145700	210570675	2990	2980	2990	2980	113
265	20231114	145600	210233920	2985	2985	2985	2985	1
266	20231114	145500	210230935	2990	2990	2990	2990	0
267	20231114	145400	210230935	2990	2980	2990	2980	1005
268	20231114	145300	207235985	2990	2990	2990	2990	143
269	20231114	145200	206808415	2990	2990	2990	2990	1
270	20231114	145100	206805425	2985	2985	2985	2985	394
271	20231114	145000	205629335	2985	2985	2985	2985	0
272	20231114	144900	205629335	2985	2985	2985	2985	0
273	20231114	144800	205629335	2985	2985	2985	2985	0
274	20231114	144700	205629335	2985	2985	2985	2985	1
275	20231114	144600	205626350	2980	2980	2980	2980	0
276	20231114	144500	205626350	2980	2980	2980	2980	0
277	20231114	144400	205626350	2980	2980	2980	2980	1542
278	20231114	144300	201031190	2975	2975	2975	2975	0
279	20231114	144200	201031190	2975	2975	2975	2975	0
280	20231114	144100	201031190	2975	2975	2975	2975	98
281	20231114	144000	200739640	2980	2980	2980	2980	400
282	20231114	143900	199547640	2975	2975	2975	2975	1259
283	20231114	143800	195802115	2975	2965	2975	2965	2
284	20231114	143700	195796175	2965	2965	2965	2965	74
285	20231114	143600	195576765	2980	2980	2980	2980	0
286	20231114	143500	195576765	2980	2980	2980	2980	0
287	20231114	143400	195576765	2980	2980	2980	2980	0
288	20231114	143300	195576765	2980	2965	2980	2965	61
289	20231114	143200	195395885	2965	2970	2970	2965	455
290	20231114	143100	194046570	2970	2975	2975	2970	500
291	20231114	143000	192561320	2970	2970	2970	2970	0
292	20231114	142900	192561320	2970	2970	2970	2970	61
293	20231114	142800	192380150	2970	2970	2970	2970	300
294	20231114	142700	191489150	2970	2970	2970	2970	66
295	20231114	142600	191293130	2975	2975	2975	2975	300
296	20231114	142500	190400630	2975	2975	2975	2975	58
297	20231114	142400	190228080	2975	2975	2975	2975	0
298	20231114	142300	190228080	2975	2975	2975	2975	0
299	20231114	142200	190228080	2975	2975	2975	2975	0
300	20231114	142100	190228080	2975	2975	2975	2975	59
301	20231114	142000	190052555	2980	2980	2980	2980	10
302	20231114	141900	190022755	2980	2980	2980	2980	10
303	20231114	141800	189992955	2980	2980	2980	2980	20
304	20231114	141700	189933355	2980	2980	2980	2980	40
305	20231114	141600	189814155	2975	2975	2975	2975	63
306	20231114	141500	189626730	2985	2985	2985	2985	0
307	20231114	141400	189626730	2985	2985	2985	2985	0
308	20231114	141300	189626730	2985	2985	2985	2985	33
309	20231114	141200	189528225	2985	2985	2985	2985	1
310	20231114	141100	189525240	2975	2980	2980	2975	1100
311	20231114	141000	186252650	2985	2985	2985	2985	0
312	20231114	140900	186252650	2985	2985	2985	2985	0
313	20231114	140800	186252650	2985	2985	2985	2985	1
314	20231114	140700	186249665	2980	2980	2980	2980	483
315	20231114	140600	184810325	2975	2975	2980	2975	427
316	20231114	140500	183539995	2975	2985	2985	2975	1269
317	20231114	140400	179764180	2980	2980	2980	2980	400
318	20231114	140300	178572180	2980	2980	2980	2980	1
319	20231114	140200	178569200	2980	2980	2980	2980	760
320	20231114	140100	176304400	2985	2985	2985	2985	1
321	20231114	140000	176301415	2980	2980	2980	2980	0
322	20231114	135900	176301415	2980	2980	2980	2980	0
323	20231114	135800	176301415	2980	2980	2980	2980	67
324	20231114	135700	176101755	2985	2985	2985	2985	9
325	20231114	135600	176074890	2980	2980	2980	2980	48
326	20231114	135500	175931850	2985	2985	2985	2985	0
327	20231114	135400	175931850	2985	2985	2985	2985	1
328	20231114	135300	175928865	2980	2980	2980	2980	109
329	20231114	135200	175604045	2980	2980	2980	2980	0
330	20231114	135100	175604045	2980	2975	2980	2975	3
331	20231114	135000	175595115	2975	2975	2975	2975	62
332	20231114	134900	175410665	2980	2980	2980	2980	202
333	20231114	134800	174808705	2980	2975	2980	2975	65
334	20231114	134700	174615325	2980	2980	2980	2980	1089
335	20231114	134600	171370105	2980	2985	2985	2980	461
336	20231114	134500	169994325	2985	2985	2985	2985	110
337	20231114	134400	169665975	2985	2985	2985	2985	11
338	20231114	134300	169633140	2985	2980	2985	2980	60
339	20231114	134200	169454335	2985	2985	2985	2985	0
340	20231114	134100	169454335	2985	2985	2985	2985	0
341	20231114	134000	169454335	2985	2985	2985	2985	100
342	20231114	133900	169155835	2985	2985	2985	2985	1
343	20231114	133800	169152850	2980	2985	2985	2980	127
344	20231114	133700	168774080	2985	2990	2990	2985	266
345	20231114	133600	167979740	2990	2990	2990	2990	99
346	20231114	133500	167683730	2990	2990	2990	2990	1
347	20231114	133400	167680740	2985	2990	2990	2985	61
348	20231114	133300	167498650	2990	2990	2990	2990	0
349	20231114	133200	167498650	2990	2990	2990	2990	1
350	20231114	133100	167495660	2980	2985	2985	2980	24
351	20231114	133000	167424095	2990	2985	2990	2985	60
352	20231114	132900	167244990	2990	2990	2990	2990	0
353	20231114	132800	167244990	2990	2985	2990	2985	45
354	20231114	132700	167110660	2990	2990	2990	2990	5
355	20231114	132600	167095710	2980	2980	2980	2980	0
356	20231114	132500	167095710	2980	2985	2985	2980	61
357	20231114	132400	166913925	2990	2990	2990	2990	700
358	20231114	132300	164820925	2990	2990	2990	2990	0
359	20231114	132200	164820925	2990	2990	2990	2990	1
360	20231114	132100	164817935	2980	2980	2980	2980	129
361	20231114	132000	164433515	2990	2990	2990	2990	10
362	20231114	131900	164403615	2990	2990	2990	2990	4
363	20231114	131800	164391655	2990	2980	2990	2980	116
364	20231114	131700	164044865	2980	2980	2980	2980	65
365	20231114	131600	163851165	2980	2990	2990	2980	702
366	20231114	131500	161759195	2980	2985	2990	2980	74
367	20231114	131400	161538640	2985	2985	2985	2985	553
368	20231114	131300	159887935	2990	2990	2990	2990	0
369	20231114	131200	159887935	2990	2990	2990	2990	7
370	20231114	131100	159867005	2990	2985	2990	2985	62
371	20231114	131000	159681930	2990	2990	2990	2990	0
372	20231114	130900	159681930	2990	2990	2990	2990	334
373	20231114	130800	158683270	2985	2985	2985	2985	0
374	20231114	130700	158683270	2985	2985	2990	2985	410
375	20231114	130600	157459370	2985	2985	2985	2985	0
376	20231114	130500	157459370	2985	2985	2985	2985	1076
377	20231114	130400	154247510	2990	2990	2990	2990	2
378	20231114	130300	154241530	2990	2985	2990	2985	821
379	20231114	130200	151790840	2985	2985	2985	2985	100
380	20231114	130100	151492340	2990	2990	2990	2980	6
381	20231114	130000	151474410	2985	2985	2985	2985	228
382	20231114	125900	150793830	2985	2985	2985	2985	0
383	20231114	125800	150793830	2985	2985	2985	2985	1556
384	20231114	125700	146149170	2985	2985	2985	2985	0
385	20231114	125600	146149170	2985	2985	2985	2985	0
386	20231114	125500	146149170	2985	2985	2985	2985	0
387	20231114	125400	146149170	2985	2985	2985	2980	25
388	20231114	125300	146074660	2985	2985	2985	2985	335
389	20231114	125200	145074685	2985	2985	2985	2985	1
390	20231114	125100	145071700	2980	2980	2980	2980	0
391	20231114	125000	145071700	2980	2980	2980	2980	692
392	20231114	124900	143009540	2980	2980	2980	2980	0
393	20231114	124800	143009540	2980	2980	2980	2980	0
394	20231114	124700	143009540	2980	2980	2980	2980	1737
395	20231114	124600	137833280	2980	2980	2980	2980	1
396	20231114	124500	137830300	2980	2980	2980	2980	0
397	20231114	124400	137830300	2980	2980	2980	2980	27
398	20231114	124300	137749840	2980	2975	2980	2975	533
399	20231114	124200	136164160	2975	2975	2975	2975	1
400	20231114	124100	136161185	2970	2970	2970	2970	0
401	20231114	124000	136161185	2970	2970	2970	2970	0
402	20231114	123900	136161185	2970	2970	2970	2970	0
403	20231114	123800	136161185	2970	2970	2970	2970	65
404	20231114	123700	135968135	2975	2975	2975	2975	1
405	20231114	123600	135965160	2970	2970	2970	2970	0
406	20231114	123500	135965160	2970	2970	2970	2970	98
407	20231114	123400	135674100	2970	2970	2970	2970	58
408	20231114	123300	135501840	2970	2970	2970	2970	61
409	20231114	123200	135320670	2970	2970	2970	2970	0
410	20231114	123100	135320670	2970	2970	2970	2970	4
411	20231114	123000	135308790	2970	2970	2970	2970	5
412	20231114	122900	135293940	2975	2975	2975	2975	0
413	20231114	122800	135293940	2975	2975	2975	2975	0
414	20231114	122700	135293940	2975	2975	2975	2975	20
415	20231114	122600	135234440	2975	2975	2975	2975	0
416	20231114	122500	135234440	2975	2970	2975	2970	110
417	20231114	122400	134907690	2970	2970	2970	2970	0
418	20231114	122300	134907690	2970	2970	2970	2970	5
419	20231114	122200	134892840	2970	2970	2970	2970	2541
420	20231114	122100	127346070	2970	2970	2970	2970	0
421	20231114	122000	127346070	2970	2970	2970	2970	0
422	20231114	121900	127346070	2970	2970	2970	2970	59
423	20231114	121800	127170840	2970	2970	2970	2970	0
424	20231114	121700	127170840	2970	2970	2970	2970	169
425	20231114	121600	126668910	2975	2980	2980	2975	15
426	20231114	121500	126624260	2980	2980	2980	2980	802
427	20231114	121400	124234300	2975	2975	2975	2975	0
428	20231114	121300	124234300	2975	2975	2975	2975	300
429	20231114	121200	123341800	2975	2975	2975	2975	1000
430	20231114	121100	120366800	2975	2975	2975	2975	0
431	20231114	121000	120366800	2975	2975	2975	2975	0
432	20231114	120900	120366800	2975	2975	2975	2975	0
433	20231114	120800	120366800	2975	2975	2975	2975	0
434	20231114	120700	120366800	2975	2975	2975	2975	1
435	20231114	120600	120363825	2955	2955	2955	2955	0
436	20231114	120500	120363825	2955	2955	2955	2955	0
437	20231114	120400	120363825	2955	2955	2955	2955	0
438	20231114	120300	120363825	2955	2965	2980	2955	1458
439	20231114	120200	116041610	2980	2980	2980	2980	1
440	20231114	120100	116038630	2965	2965	2965	2965	0
441	20231114	120000	116038630	2965	2970	2970	2965	558
442	20231114	115900	114381790	2970	2970	2970	2970	0
443	20231114	115800	114381790	2970	2970	2970	2970	18
444	20231114	115700	114328330	2970	2980	2980	2970	359
445	20231114	115600	113259100	2980	2980	2980	2980	0
446	20231114	115500	113259100	2980	2980	2985	2980	1569
447	20231114	115400	108578135	2980	2980	2980	2980	0
448	20231114	115300	108578135	2980	2980	2980	2980	0
449	20231114	115200	108578135	2980	2980	2980	2980	0
450	20231114	115100	108578135	2980	2980	2980	2980	0
451	20231114	115000	108578135	2980	2980	2980	2980	0
452	20231114	114900	108578135	2980	2980	2980	2980	11
453	20231114	114800	108545355	2980	2980	2980	2980	0
454	20231114	114700	108545355	2980	2980	2980	2980	418
455	20231114	114600	107299715	2980	2980	2980	2980	0
456	20231114	114500	107299715	2980	2980	2980	2980	0
457	20231114	114400	107299715	2980	2980	2980	2980	0
458	20231114	114300	107299715	2980	2980	2980	2980	0
459	20231114	114200	107299715	2980	2980	2980	2980	0
460	20231114	114100	107299715	2980	2980	2980	2980	0
461	20231114	114000	107299715	2980	2980	2980	2980	0
462	20231114	113900	107299715	2980	2980	2980	2980	0
463	20231114	113800	107299715	2980	2965	2980	2965	59
464	20231114	113700	107124765	2980	2980	2980	2980	100
465	20231114	113600	106826765	2980	2980	2980	2980	0
466	20231114	113500	106826765	2980	2980	2980	2980	0
467	20231114	113400	106826765	2980	2980	2980	2980	0
468	20231114	113300	106826765	2980	2980	2980	2980	0
469	20231114	113200	106826765	2980	2980	2980	2980	0
470	20231114	113100	106826765	2980	2980	2980	2980	0
471	20231114	113000	106826765	2980	2980	2980	2980	0
472	20231114	112900	106826765	2980	2980	2980	2980	0
473	20231114	112800	106826765	2980	2980	2980	2980	2
474	20231114	112700	106820805	2965	2965	2965	2965	0
475	20231114	112600	106820805	2965	2965	2965	2965	0
476	20231114	112500	106820805	2965	2965	2965	2965	0
477	20231114	112400	106820805	2965	2965	2965	2965	59
478	20231114	112300	106645870	2985	2985	2985	2985	0
479	20231114	112200	106645870	2985	2985	2985	2985	1
480	20231114	112100	106642885	2965	2980	2985	2965	57
481	20231114	112000	106473150	2965	2965	2965	2965	1
482	20231114	111900	106470185	2965	2965	2965	2965	0
483	20231114	111800	106470185	2965	2965	2965	2965	59
484	20231114	111700	106295250	2985	2985	2985	2985	1
485	20231114	111600	106292265	2970	2970	2970	2970	29
486	20231114	111500	106206135	2985	2985	2985	2985	1
487	20231114	111400	106203150	2985	2985	2985	2985	0
488	20231114	111300	106203150	2985	2985	2985	2985	1
489	20231114	111200	106200165	2985	2985	2985	2985	0
490	20231114	111100	106200165	2985	2970	2985	2970	279
491	20231114	111000	105371520	2970	2980	2980	2970	965
492	20231114	110900	102499600	2985	2985	2985	2985	0
493	20231114	110800	102499600	2985	2985	2985	2985	0
494	20231114	110700	102499600	2985	2980	2985	2980	18
495	20231114	110600	102445955	2980	2975	2980	2975	43
496	20231114	110500	102317820	2975	2975	2975	2975	65
497	20231114	110400	102124445	2975	2975	2975	2975	64
498	20231114	110300	101934045	2985	2985	2985	2985	30
499	20231114	110200	101844495	2980	2980	2980	2980	199
500	20231114	110100	101251475	2985	2980	2985	2980	172
501	20231114	110000	100738910	2980	2985	2985	2980	871
502	20231114	105900	98143320	2980	2980	2980	2980	61
503	20231114	105800	97961540	2980	2980	2980	2980	0
504	20231114	105700	97961540	2980	2985	2985	2980	11
505	20231114	105600	97928710	2985	2985	2985	2985	41
506	20231114	105500	97806325	2985	2985	2985	2985	0
507	20231114	105400	97806325	2985	2985	2985	2985	0
508	20231114	105300	97806325	2985	2980	2985	2980	30
509	20231114	105200	97716900	2980	2980	2980	2980	150
510	20231114	105100	97269900	2975	2975	2975	2975	1
511	20231114	105000	97266925	2980	2980	2980	2980	0
512	20231114	104900	97266925	2980	2980	2980	2980	0
513	20231114	104800	97266925	2980	2980	2980	2980	0
514	20231114	104700	97266925	2980	2980	2980	2980	0
515	20231114	104600	97266925	2980	2980	2980	2980	0
516	20231114	104500	97266925	2980	2980	2980	2980	0
517	20231114	104400	97266925	2980	2980	2980	2980	0
518	20231114	104300	97266925	2980	2980	2980	2980	0
519	20231114	104200	97266925	2980	2980	2980	2980	0
520	20231114	104100	97266925	2980	2980	2980	2980	0
521	20231114	104000	97266925	2980	2980	2980	2980	60
522	20231114	103900	97088125	2980	2980	2980	2980	477
523	20231114	103800	95666665	2980	2980	2980	2980	2
524	20231114	103700	95660705	2980	2970	2980	2970	331
525	20231114	103600	94677565	2980	2980	2980	2980	200
526	20231114	103500	94081565	2980	2980	2980	2980	0
527	20231114	103400	94081565	2980	2980	2980	2980	0
528	20231114	103300	94081565	2980	2975	2980	2975	1790
529	20231114	103200	88748560	2980	2980	2980	2980	0
530	20231114	103100	88748560	2980	2980	2980	2980	1
531	20231114	103000	88745580	2970	2970	2970	2970	0
532	20231114	102900	88745580	2970	2975	2975	2970	351
533	20231114	102800	87701405	2975	2975	2975	2975	0
534	20231114	102700	87701405	2975	2980	2980	2975	49
535	20231114	102600	87555465	2980	2970	2980	2970	2429
536	20231114	102500	80341280	2970	2975	2975	2970	3133
537	20231114	102400	71031280	2975	2975	2975	2975	0
538	20231114	102300	71031280	2975	2975	2975	2975	0
539	20231114	102200	71031280	2975	2975	2975	2975	22
540	20231114	102100	70965830	2970	2970	2970	2970	0
541	20231114	102000	70965830	2970	2970	2970	2970	79
542	20231114	101900	70731200	2980	2980	2980	2980	0
543	20231114	101800	70731200	2980	2980	2980	2980	0
544	20231114	101700	70731200	2980	2980	2980	2980	64
545	20231114	101600	70540480	2980	2980	2980	2980	1
546	20231114	101500	70537500	2985	2985	2985	2985	1
547	20231114	101400	70534515	2980	2980	2980	2980	0
548	20231114	101300	70534515	2980	2980	2985	2980	24
549	20231114	101200	70462985	2980	2980	2980	2980	500
550	20231114	101100	68972985	2980	2980	2980	2980	0
551	20231114	101000	68972985	2980	2980	2980	2980	0
552	20231114	100900	68972985	2980	2980	2980	2980	15
553	20231114	100800	68928285	2980	2980	2980	2980	32
554	20231114	100700	68832925	2980	2980	2980	2980	0
555	20231114	100600	68832925	2980	2975	2980	2975	53
556	20231114	100500	68675120	2975	2975	2975	2975	3
557	20231114	100400	68666195	2980	2980	2985	2980	48
558	20231114	100300	68522990	2985	2985	2985	2985	0
559	20231114	100200	68522990	2985	2985	2985	2985	0
560	20231114	100100	68522990	2985	2975	2985	2975	744
561	20231114	100000	66306355	2975	2975	2975	2975	4
562	20231114	095900	66294455	2975	2975	2975	2975	0
563	20231114	095800	66294455	2975	2975	2975	2975	2
564	20231114	095700	66288505	2960	2960	2960	2960	275
565	20231114	095600	65474505	2965	2965	2965	2965	0
566	20231114	095500	65474505	2965	2965	2965	2965	0
567	20231114	095400	65474505	2965	2965	2965	2965	1
568	20231114	095300	65471540	2960	2960	2960	2960	0
569	20231114	095200	65471540	2960	2960	2960	2960	0
570	20231114	095100	65471540	2960	2960	2960	2960	410
571	20231114	095000	64257940	2980	2980	2980	2980	0
572	20231114	094900	64257940	2980	2980	2980	2980	0
573	20231114	094800	64257940	2980	2980	2980	2980	0
574	20231114	094700	64257940	2980	2980	2980	2980	0
575	20231114	094600	64257940	2980	2980	2980	2980	0
576	20231114	094500	64257940	2980	2980	2980	2980	2
577	20231114	094400	64251980	2960	2960	2960	2960	3
578	20231114	094300	64243100	2985	2975	2985	2960	427
579	20231114	094200	62977600	2975	2975	2975	2975	0
580	20231114	094100	62977600	2975	2975	2980	2975	5733
581	20231114	094000	45907205	2970	2970	2970	2970	0
582	20231114	093900	45907205	2970	2970	2970	2970	0
583	20231114	093800	45907205	2970	2970	2970	2970	0
584	20231114	093700	45907205	2970	2970	2970	2970	610
585	20231114	093600	44095505	2975	2975	2975	2975	0
586	20231114	093500	44095505	2975	2975	2975	2975	10
587	20231114	093400	44065755	2975	2975	2975	2975	0
588	20231114	093300	44065755	2975	2975	2975	2975	0
589	20231114	093200	44065755	2975	2975	2975	2975	533
590	20231114	093100	42480080	2975	2965	2975	2965	1942
591	20231114	093000	36712340	2965	2960	2965	2960	762
592	20231114	092900	34453285	2965	2965	2965	2965	67
593	20231114	092800	34254630	2965	2965	2965	2965	65
594	20231114	092700	34061905	2950	2950	2950	2950	0
595	20231114	092600	34061905	2950	2950	2950	2950	0
596	20231114	092500	34061905	2950	2950	2950	2950	16
597	20231114	092400	34014705	2965	2965	2965	2965	5
598	20231114	092300	33999880	2970	2970	2970	2970	0
599	20231114	092200	33999880	2970	2970	2970	2970	0
600	20231114	092100	33999880	2970	2970	2970	2970	17
601	20231114	092000	33949390	2965	2965	2965	2965	6
602	20231114	091900	33931600	2950	2950	2950	2950	82
603	20231114	091800	33689700	2970	2955	2970	2955	1287
604	20231114	091700	29876130	2960	2945	2960	2945	839
605	20231114	091600	27395015	2950	2950	2950	2950	6
606	20231114	091500	27377315	2950	2955	2955	2950	338
607	20231114	091400	26378715	2955	2955	2955	2955	2
608	20231114	091300	26372805	2950	2950	2955	2930	517
609	20231114	091200	24849995	2950	2955	2955	2950	18
610	20231114	091100	24796850	2950	2950	2950	2950	500
611	20231114	091000	23321850	2950	2950	2955	2950	198
612	20231114	090900	22736905	2950	2945	2950	2945	2925
613	20231114	090800	14110080	2945	2945	2945	2945	9
614	20231114	090700	14083575	2930	2930	2945	2930	12
615	20231114	090600	14048280	2935	2935	2935	2935	19
616	20231114	090500	13992515	2945	2930	2945	2930	644
617	20231114	090400	12097535	2940	2940	2940	2940	9
618	20231114	090300	12071075	2940	2930	2940	2910	3255
619	20231114	090200	2591350	2930	2930	2930	2930	12
620	20231114	090100	2556190	2930	2905	2930	2900	266
621	20231114	090000	1783805	2925	2900	2930	2900	615