KissMeData/016610/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185700	44877280	3955	3955	3955	3955	26
3	20231120	185600	44877280	3955	3955	3955	3955	0
4	20231120	185500	44877280	3955	3955	3955	3955	0
5	20231120	185400	44877280	3955	3955	3955	3955	0
6	20231120	185300	44877280	3955	3955	3955	3955	0
7	20231120	185200	44877280	3955	3955	3955	3955	0
8	20231120	185100	44877280	3955	3955	3955	3955	0
9	20231120	185000	44877280	3955	3955	3955	3955	0
10	20231120	184900	44877280	3955	3955	3955	3955	0
11	20231120	184800	44877280	3955	3955	3955	3955	0
12	20231120	184700	44877280	3955	3955	3955	3955	0
13	20231120	184600	44877280	3955	3955	3955	3955	0
14	20231120	184500	44877280	3955	3955	3955	3955	0
15	20231120	184400	44877280	3955	3955	3955	3955	0
16	20231120	184300	44877280	3955	3955	3955	3955	0
17	20231120	184200	44877280	3955	3955	3955	3955	0
18	20231120	184100	44877280	3955	3955	3955	3955	0
19	20231120	184000	44877280	3955	3955	3955	3955	0
20	20231120	183900	44877280	3955	3955	3955	3955	0
21	20231120	183800	44877280	3955	3955	3955	3955	0
22	20231120	183700	44877280	3955	3955	3955	3955	0
23	20231120	183600	44877280	3955	3955	3955	3955	0
24	20231120	183500	44877280	3955	3955	3955	3955	0
25	20231120	183400	44877280	3955	3955	3955	3955	0
26	20231120	183300	44877280	3955	3955	3955	3955	0
27	20231120	183200	44877280	3955	3955	3955	3955	0
28	20231120	183100	44877280	3955	3955	3955	3955	0
29	20231120	183000	44877280	3955	3955	3955	3955	0
30	20231120	182900	44877280	3955	3955	3955	3955	0
31	20231120	182800	44877280	3955	3955	3955	3955	0
32	20231120	182700	44877280	3955	3955	3955	3955	26
33	20231120	182600	44877280	3955	3955	3955	3955	0
34	20231120	182500	44877280	3955	3955	3955	3955	0
35	20231120	182400	44877280	3955	3955	3955	3955	0
36	20231120	182300	44877280	3955	3955	3955	3955	0
37	20231120	182200	44877280	3955	3955	3955	3955	0
38	20231120	182100	44877280	3955	3955	3955	3955	0
39	20231120	182000	44877280	3955	3955	3955	3955	0
40	20231120	181900	44877280	3955	3955	3955	3955	0
41	20231120	181800	44877280	3955	3955	3955	3955	0
42	20231120	181700	44877280	3955	3955	3955	3955	0
43	20231120	181600	44877280	3955	3955	3955	3955	0
44	20231120	181500	44877280	3955	3955	3955	3955	0
45	20231120	181400	44877280	3955	3955	3955	3955	0
46	20231120	181300	44877280	3955	3955	3955	3955	0
47	20231120	181200	44877280	3955	3955	3955	3955	0
48	20231120	181100	44877280	3955	3955	3955	3955	0
49	20231120	181000	44877280	3955	3955	3955	3955	0
50	20231120	180900	44877280	3955	3955	3955	3955	0
51	20231120	180800	44877280	3955	3955	3955	3955	0
52	20231120	180700	44877280	3955	3955	3955	3955	0
53	20231120	180600	44877280	3955	3955	3955	3955	0
54	20231120	180500	44877280	3955	3955	3955	3955	0
55	20231120	180400	44877280	3955	3955	3955	3955	0
56	20231120	180300	44877280	3955	3955	3955	3955	0
57	20231120	180200	44877280	3955	3955	3955	3955	0
58	20231120	180100	44877280	3955	3955	3955	3955	0
59	20231120	180000	44877280	3955	3955	3955	3955	0
60	20231120	175900	44877280	3955	3955	3955	3955	0
61	20231120	175800	44877280	3955	3955	3955	3955	0
62	20231120	175700	44877280	3955	3955	3955	3955	26
63	20231120	175600	44877280	3955	3955	3955	3955	0
64	20231120	175500	44877280	3955	3955	3955	3955	0
65	20231120	175400	44877280	3955	3955	3955	3955	0
66	20231120	175300	44877280	3955	3955	3955	3955	0
67	20231120	175200	44877280	3955	3955	3955	3955	0
68	20231120	175100	44877280	3955	3955	3955	3955	0
69	20231120	175000	44877280	3955	3955	3955	3955	0
70	20231120	174900	44877280	3955	3955	3955	3955	0
71	20231120	174800	44877280	3955	3955	3955	3955	0
72	20231120	174700	44877280	3955	3955	3955	3955	0
73	20231120	174600	44877280	3955	3955	3955	3955	0
74	20231120	174500	44877280	3955	3955	3955	3955	0
75	20231120	174400	44877280	3955	3955	3955	3955	0
76	20231120	174300	44877280	3955	3955	3955	3955	0
77	20231120	174200	44877280	3955	3955	3955	3955	0
78	20231120	174100	44877280	3955	3955	3955	3955	0
79	20231120	174000	44877280	3955	3955	3955	3955	0
80	20231120	173900	44877280	3955	3955	3955	3955	0
81	20231120	173800	44877280	3955	3955	3955	3955	0
82	20231120	173700	44877280	3955	3955	3955	3955	0
83	20231120	173600	44877280	3955	3955	3955	3955	0
84	20231120	173500	44877280	3955	3955	3955	3955	0
85	20231120	173400	44877280	3955	3955	3955	3955	0
86	20231120	173300	44877280	3955	3955	3955	3955	0
87	20231120	173200	44877280	3955	3955	3955	3955	0
88	20231120	173100	44877280	3955	3955	3955	3955	0
89	20231120	173000	44877280	3955	3955	3955	3955	0
90	20231120	172900	44877280	3955	3955	3955	3955	0
91	20231120	172800	44877280	3955	3955	3955	3955	0
92	20231120	172700	44877280	3955	3955	3955	3955	26
93	20231120	172600	44877280	3955	3955	3955	3955	0
94	20231120	172500	44877280	3955	3955	3955	3955	0
95	20231120	172400	44877280	3955	3955	3955	3955	0
96	20231120	172300	44877280	3955	3955	3955	3955	0
97	20231120	172200	44877280	3955	3955	3955	3955	0
98	20231120	172100	44877280	3955	3955	3955	3955	0
99	20231120	172000	44877280	3955	3955	3955	3955	0
100	20231120	171900	44877280	3955	3955	3955	3955	0
101	20231120	171800	44877280	3955	3955	3955	3955	0
102	20231120	171700	44877280	3955	3955	3955	3955	0
103	20231120	171600	44877280	3955	3955	3955	3955	0
104	20231120	171500	44877280	3955	3955	3955	3955	0
105	20231120	171400	44877280	3955	3955	3955	3955	0
106	20231120	171300	44877280	3955	3955	3955	3955	0
107	20231120	171200	44877280	3955	3955	3955	3955	0
108	20231120	171100	44877280	3955	3955	3955	3955	0
109	20231120	171000	44877280	3955	3955	3955	3955	0
110	20231120	170900	44877280	3955	3955	3955	3955	0
111	20231120	170800	44877280	3955	3955	3955	3955	0
112	20231120	170700	44877280	3955	3955	3955	3955	0
113	20231120	170600	44877280	3955	3955	3955	3955	0
114	20231120	170500	44877280	3955	3955	3955	3955	0
115	20231120	170400	44877280	3955	3955	3955	3955	0
116	20231120	170300	44877280	3955	3955	3955	3955	0
117	20231120	170200	44877280	3955	3955	3955	3955	0
118	20231120	170100	44877280	3955	3955	3955	3955	0
119	20231120	170000	44877280	3955	3955	3955	3955	0
120	20231120	165900	44877280	3955	3955	3955	3955	0
121	20231120	165800	44877280	3955	3955	3955	3955	0
122	20231120	165700	44877280	3955	3955	3955	3955	26
123	20231120	165600	44877280	3955	3955	3955	3955	0
124	20231120	165500	44877280	3955	3955	3955	3955	0
125	20231120	165400	44877280	3955	3955	3955	3955	0
126	20231120	165300	44877280	3955	3955	3955	3955	0
127	20231120	165200	44877280	3955	3955	3955	3955	0
128	20231120	165100	44877280	3955	3955	3955	3955	0
129	20231120	165000	44877280	3955	3955	3955	3955	0
130	20231120	164900	44877280	3955	3955	3955	3955	0
131	20231120	164800	44877280	3955	3955	3955	3955	0
132	20231120	164700	44877280	3955	3955	3955	3955	0
133	20231120	164600	44877280	3955	3955	3955	3955	0
134	20231120	164500	44877280	3955	3955	3955	3955	0
135	20231120	164400	44877280	3955	3955	3955	3955	0
136	20231120	164300	44877280	3955	3955	3955	3955	0
137	20231120	164200	44877280	3955	3955	3955	3955	0
138	20231120	164100	44877280	3955	3955	3955	3955	0
139	20231120	164000	44877280	3955	3955	3955	3955	0
140	20231120	163900	44877280	3955	3955	3955	3955	0
141	20231120	163800	44877280	3955	3955	3955	3955	0
142	20231120	163700	44877280	3955	3955	3955	3955	0
143	20231120	163600	44877280	3955	3955	3955	3955	0
144	20231120	163500	44877280	3955	3955	3955	3955	0
145	20231120	163400	44877280	3955	3955	3955	3955	0
146	20231120	163300	44877280	3955	3955	3955	3955	0
147	20231120	163200	44877280	3955	3955	3955	3955	0
148	20231120	163100	44877280	3955	3955	3955	3955	0
149	20231120	163000	44877280	3955	3955	3955	3955	0
150	20231120	162900	44877280	3955	3955	3955	3955	0
151	20231120	162800	44877280	3955	3955	3955	3955	0
152	20231120	162700	44877280	3955	3955	3955	3955	26
153	20231120	162600	44877280	3955	3955	3955	3955	0
154	20231120	162500	44877280	3955	3955	3955	3955	0
155	20231120	162400	44877280	3955	3955	3955	3955	0
156	20231120	162300	44877280	3955	3955	3955	3955	0
157	20231120	162200	44877280	3955	3955	3955	3955	0
158	20231120	162100	44877280	3955	3955	3955	3955	0
159	20231120	162000	44877280	3955	3955	3955	3955	0
160	20231120	161900	44877280	3955	3955	3955	3955	0
161	20231120	161800	44877280	3955	3955	3955	3955	0
162	20231120	161700	44877280	3955	3955	3955	3955	0
163	20231120	161600	44877280	3955	3955	3955	3955	0
164	20231120	161500	44877280	3955	3955	3955	3955	0
165	20231120	161400	44877280	3955	3955	3955	3955	0
166	20231120	161300	44877280	3955	3955	3955	3955	0
167	20231120	161200	44877280	3955	3955	3955	3955	0
168	20231120	161100	44877280	3955	3955	3955	3955	0
169	20231120	161000	44877280	3955	3955	3955	3955	0
170	20231120	160900	44877280	3955	3955	3955	3955	0
171	20231120	160800	44877280	3955	3955	3955	3955	0
172	20231120	160700	44877280	3955	3955	3955	3955	0
173	20231120	160600	44877280	3955	3955	3955	3955	0
174	20231120	160500	44877280	3955	3955	3955	3955	0
175	20231120	160400	44877280	3955	3955	3955	3955	0
176	20231120	160300	44877280	3955	3955	3955	3955	0
177	20231120	160200	44877280	3955	3955	3955	3955	0
178	20231120	160100	44877280	3955	3955	3955	3955	0
179	20231120	160000	44877280	3955	3955	3955	3955	0
180	20231120	155900	44877280	3955	3955	3955	3955	0
181	20231120	155800	44877280	3955	3955	3955	3955	0
182	20231120	155700	44877280	3955	3955	3955	3955	26
183	20231120	155600	44877280	3955	3955	3955	3955	0
184	20231120	155500	44877280	3955	3955	3955	3955	0
185	20231120	155400	44877280	3955	3955	3955	3955	0
186	20231120	155300	44877280	3955	3955	3955	3955	0
187	20231120	155200	44877280	3955	3955	3955	3955	0
188	20231120	155100	44877280	3955	3955	3955	3955	0
189	20231120	155000	44877280	3955	3955	3955	3955	0
190	20231120	154900	44877280	3955	3955	3955	3955	0
191	20231120	154800	44877280	3955	3955	3955	3955	0
192	20231120	154700	44877280	3955	3955	3955	3955	0
193	20231120	154600	44877280	3955	3955	3955	3955	0
194	20231120	154500	44877280	3955	3955	3955	3955	0
195	20231120	154400	44877280	3955	3955	3955	3955	0
196	20231120	154300	44877280	3955	3955	3955	3955	0
197	20231120	154200	44877280	3955	3955	3955	3955	0
198	20231120	154100	44877280	3955	3955	3955	3955	0
199	20231120	154000	44877280	3955	3955	3955	3955	0
200	20231120	153900	44877280	3955	3955	3955	3955	0
201	20231120	153800	44877280	3955	3955	3955	3955	0
202	20231120	153700	44877280	3955	3955	3955	3955	0
203	20231120	153600	44877280	3955	3955	3955	3955	0
204	20231120	153500	44877280	3955	3955	3955	3955	0
205	20231120	153400	44877280	3955	3955	3955	3955	0
206	20231120	153300	44877280	3955	3955	3955	3955	0
207	20231120	153200	44877280	3955	3955	3955	3955	0
208	20231120	153100	44877280	3955	3955	3955	3955	0
209	20231120	153000	44877280	3955	3955	3955	3955	26
210	20231120	152900	44774450	3960	3960	3960	3960	0
211	20231120	152800	44774450	3960	3960	3960	3960	0
212	20231120	152700	44774450	3960	3960	3960	3960	0
213	20231120	152600	44774450	3960	3960	3960	3960	0
214	20231120	152500	44774450	3960	3960	3960	3960	0
215	20231120	152400	44774450	3960	3960	3960	3960	0
216	20231120	152300	44774450	3960	3960	3960	3960	0
217	20231120	152200	44774450	3960	3960	3960	3960	0
218	20231120	152100	44774450	3960	3960	3960	3960	0
219	20231120	152000	44774450	3960	3960	3960	3960	0
220	20231120	151900	44774450	3960	3960	3960	3960	0
221	20231120	151800	44774450	3960	3960	3960	3960	0
222	20231120	151700	44774450	3960	3960	3960	3960	0
223	20231120	151600	44774450	3960	3960	3960	3960	1
224	20231120	151500	44770490	3955	3955	3955	3950	349
225	20231120	151400	43390230	3955	3955	3955	3955	0
226	20231120	151300	43390230	3955	3955	3955	3955	0
227	20231120	151200	43390230	3955	3955	3955	3955	0
228	20231120	151100	43390230	3955	3955	3955	3955	0
229	20231120	151000	43390230	3955	3955	3955	3955	0
230	20231120	150900	43390230	3955	3955	3955	3955	10
231	20231120	150800	43350680	3945	3945	3945	3945	30
232	20231120	150700	43232330	3945	3945	3945	3945	0
233	20231120	150600	43232330	3945	3945	3945	3945	0
234	20231120	150500	43232330	3945	3945	3945	3945	0
235	20231120	150400	43232330	3945	3945	3945	3945	63
236	20231120	150300	42983795	3955	3955	3955	3955	0
237	20231120	150200	42983795	3955	3955	3955	3955	0
238	20231120	150100	42983795	3955	3955	3955	3955	0
239	20231120	150000	42983795	3955	3955	3955	3955	0
240	20231120	145900	42983795	3955	3955	3955	3955	0
241	20231120	145800	42983795	3955	3955	3955	3955	0
242	20231120	145700	42983795	3955	3955	3955	3955	0
243	20231120	145600	42983795	3955	3955	3955	3955	0
244	20231120	145500	42983795	3955	3955	3955	3955	3
245	20231120	145400	42971930	3955	3955	3955	3955	0
246	20231120	145300	42971930	3955	3955	3955	3955	0
247	20231120	145200	42971930	3955	3955	3955	3955	0
248	20231120	145100	42971930	3955	3950	3955	3950	39
249	20231120	145000	42817875	3955	3955	3955	3955	0
250	20231120	144900	42817875	3955	3955	3955	3955	0
251	20231120	144800	42817875	3955	3955	3955	3955	0
252	20231120	144700	42817875	3955	3955	3955	3955	0
253	20231120	144600	42817875	3955	3955	3955	3955	0
254	20231120	144500	42817875	3955	3955	3955	3955	0
255	20231120	144400	42817875	3955	3955	3955	3955	0
256	20231120	144300	42817875	3955	3955	3955	3955	0
257	20231120	144200	42817875	3955	3955	3955	3955	0
258	20231120	144100	42817875	3955	3955	3955	3955	0
259	20231120	144000	42817875	3955	3955	3955	3955	0
260	20231120	143900	42817875	3955	3955	3955	3955	0
261	20231120	143800	42817875	3955	3955	3955	3955	0
262	20231120	143700	42817875	3955	3955	3955	3955	0
263	20231120	143600	42817875	3955	3955	3955	3955	2
264	20231120	143500	42809965	3955	3955	3955	3955	0
265	20231120	143400	42809965	3955	3955	3955	3955	0
266	20231120	143300	42809965	3955	3955	3955	3955	0
267	20231120	143200	42809965	3955	3955	3955	3955	0
268	20231120	143100	42809965	3955	3955	3955	3955	0
269	20231120	143000	42809965	3955	3955	3955	3955	0
270	20231120	142900	42809965	3955	3955	3955	3955	2
271	20231120	142800	42802055	3955	3955	3955	3955	0
272	20231120	142700	42802055	3955	3955	3955	3955	0
273	20231120	142600	42802055	3955	3955	3955	3955	0
274	20231120	142500	42802055	3955	3955	3955	3955	0
275	20231120	142400	42802055	3955	3955	3955	3955	6
276	20231120	142300	42778325	3955	3955	3955	3955	0
277	20231120	142200	42778325	3955	3955	3955	3955	114
278	20231120	142100	42327455	3955	3955	3955	3955	0
279	20231120	142000	42327455	3955	3955	3955	3955	0
280	20231120	141900	42327455	3955	3955	3955	3955	0
281	20231120	141800	42327455	3955	3955	3955	3955	0
282	20231120	141700	42327455	3955	3955	3955	3955	0
283	20231120	141600	42327455	3955	3955	3955	3955	0
284	20231120	141500	42327455	3955	3960	3960	3955	40
285	20231120	141400	42169155	3960	3960	3960	3960	5
286	20231120	141300	42149355	3960	3960	3960	3960	0
287	20231120	141200	42149355	3960	3960	3960	3960	4
288	20231120	141100	42133515	3960	3960	3960	3960	0
289	20231120	141000	42133515	3960	3960	3960	3960	0
290	20231120	140900	42133515	3960	3960	3960	3960	0
291	20231120	140800	42133515	3960	3960	3960	3960	0
292	20231120	140700	42133515	3960	3960	3960	3960	0
293	20231120	140600	42133515	3960	3960	3960	3960	1
294	20231120	140500	42129555	3955	3955	3955	3955	0
295	20231120	140400	42129555	3955	3955	3955	3955	140
296	20231120	140300	41575855	3960	3960	3960	3960	0
297	20231120	140200	41575855	3960	3960	3960	3960	0
298	20231120	140100	41575855	3960	3960	3960	3960	6
299	20231120	140000	41552095	3965	3965	3965	3965	0
300	20231120	135900	41552095	3965	3965	3965	3965	0
301	20231120	135800	41552095	3965	3965	3965	3965	0
302	20231120	135700	41552095	3965	3965	3965	3965	0
303	20231120	135600	41552095	3965	3965	3965	3965	0
304	20231120	135500	41552095	3965	3965	3965	3965	1
305	20231120	135400	41548130	3960	3960	3960	3960	34
306	20231120	135300	41413490	3960	3960	3960	3960	0
307	20231120	135200	41413490	3960	3960	3960	3960	0
308	20231120	135100	41413490	3960	3960	3960	3960	250
309	20231120	135000	40423490	3960	3960	3960	3960	0
310	20231120	134900	40423490	3960	3960	3960	3960	0
311	20231120	134800	40423490	3960	3960	3960	3960	0
312	20231120	134700	40423490	3960	3960	3960	3960	0
313	20231120	134600	40423490	3960	3960	3960	3960	0
314	20231120	134500	40423490	3960	3960	3960	3960	0
315	20231120	134400	40423490	3960	3960	3960	3960	15
316	20231120	134300	40364090	3960	3960	3960	3960	1
317	20231120	134200	40360130	3955	3960	3960	3955	507
318	20231120	134100	38352440	3955	3955	3955	3955	250
319	20231120	134000	37363690	3955	3955	3955	3955	0
320	20231120	133900	37363690	3955	3955	3955	3955	0
321	20231120	133800	37363690	3955	3955	3955	3955	50
322	20231120	133700	37165940	3955	3955	3955	3955	0
323	20231120	133600	37165940	3955	3950	3955	3950	10
324	20231120	133500	37126415	3940	3940	3940	3940	21
325	20231120	133400	37043675	3940	3940	3940	3935	337
326	20231120	133300	35716135	3955	3955	3955	3955	1
327	20231120	133200	35712180	3950	3950	3950	3950	0
328	20231120	133100	35712180	3950	3950	3950	3950	6
329	20231120	133000	35688480	3955	3955	3955	3955	0
330	20231120	132900	35688480	3955	3955	3955	3955	70
331	20231120	132800	35411630	3940	3940	3940	3940	0
332	20231120	132700	35411630	3940	3940	3940	3940	0
333	20231120	132600	35411630	3940	3940	3940	3940	0
334	20231120	132500	35411630	3940	3940	3940	3940	0
335	20231120	132400	35411630	3940	3940	3940	3940	10
336	20231120	132300	35372230	3940	3940	3940	3940	0
337	20231120	132200	35372230	3940	3940	3940	3940	0
338	20231120	132100	35372230	3940	3940	3940	3940	0
339	20231120	132000	35372230	3940	3940	3940	3940	0
340	20231120	131900	35372230	3940	3940	3940	3940	522
341	20231120	131800	33315550	3955	3955	3955	3955	0
342	20231120	131700	33315550	3955	3955	3955	3955	6
343	20231120	131600	33291820	3955	3955	3955	3955	0
344	20231120	131500	33291820	3955	3955	3955	3955	0
345	20231120	131400	33291820	3955	3955	3955	3955	1
346	20231120	131300	33287865	3955	3955	3955	3955	2
347	20231120	131200	33279955	3940	3950	3955	3940	13
348	20231120	131100	33228620	3945	3945	3945	3945	0
349	20231120	131000	33228620	3945	3945	3945	3945	0
350	20231120	130900	33228620	3945	3945	3945	3945	4
351	20231120	130800	33212840	3940	3950	3950	3940	400
352	20231120	130700	31636360	3950	3950	3950	3950	342
353	20231120	130600	30285460	3955	3955	3955	3955	0
354	20231120	130500	30285460	3955	3955	3955	3955	0
355	20231120	130400	30285460	3955	3955	3955	3955	0
356	20231120	130300	30285460	3955	3955	3955	3955	0
357	20231120	130200	30285460	3955	3955	3955	3955	0
358	20231120	130100	30285460	3955	3955	3955	3955	500
359	20231120	130000	28307960	3950	3950	3950	3950	114
360	20231120	125900	27857660	3950	3950	3950	3950	0
361	20231120	125800	27857660	3950	3950	3950	3950	0
362	20231120	125700	27857660	3950	3950	3950	3950	0
363	20231120	125600	27857660	3950	3950	3950	3950	0
364	20231120	125500	27857660	3950	3950	3950	3950	0
365	20231120	125400	27857660	3950	3950	3950	3950	0
366	20231120	125300	27857660	3950	3950	3950	3950	0
367	20231120	125200	27857660	3950	3950	3950	3950	0
368	20231120	125100	27857660	3950	3950	3950	3950	0
369	20231120	125000	27857660	3950	3950	3950	3950	0
370	20231120	124900	27857660	3950	3950	3950	3950	5
371	20231120	124800	27837910	3950	3950	3950	3950	0
372	20231120	124700	27837910	3950	3950	3950	3950	22
373	20231120	124600	27751010	3950	3955	3955	3950	20
374	20231120	124500	27671935	3955	3955	3955	3955	0
375	20231120	124400	27671935	3955	3955	3955	3955	0
376	20231120	124300	27671935	3955	3955	3955	3955	0
377	20231120	124200	27671935	3955	3955	3955	3955	20
378	20231120	124100	27592835	3955	3955	3955	3955	0
379	20231120	124000	27592835	3955	3955	3955	3955	6
380	20231120	123900	27569105	3950	3950	3950	3950	3
381	20231120	123800	27557255	3955	3955	3955	3955	0
382	20231120	123700	27557255	3955	3955	3955	3955	0
383	20231120	123600	27557255	3955	3955	3955	3955	0
384	20231120	123500	27557255	3955	3955	3955	3955	14
385	20231120	123400	27501885	3955	3955	3955	3955	25
386	20231120	123300	27403010	3950	3950	3950	3950	6
387	20231120	123200	27379310	3955	3955	3955	3955	0
388	20231120	123100	27379310	3955	3955	3955	3955	1
389	20231120	123000	27375355	3955	3955	3955	3955	0
390	20231120	122900	27375355	3955	3955	3955	3955	0
391	20231120	122800	27375355	3955	3955	3955	3955	0
392	20231120	122700	27375355	3955	3955	3955	3955	0
393	20231120	122600	27375355	3955	3955	3955	3955	0
394	20231120	122500	27375355	3955	3955	3955	3955	0
395	20231120	122400	27375355	3955	3955	3955	3955	0
396	20231120	122300	27375355	3955	3955	3955	3955	0
397	20231120	122200	27375355	3955	3955	3955	3955	0
398	20231120	122100	27375355	3955	3955	3955	3955	0
399	20231120	122000	27375355	3955	3955	3955	3955	0
400	20231120	121900	27375355	3955	3955	3955	3955	0
401	20231120	121800	27375355	3955	3955	3955	3955	0
402	20231120	121700	27375355	3955	3955	3955	3955	0
403	20231120	121600	27375355	3955	3955	3955	3955	0
404	20231120	121500	27375355	3955	3955	3955	3955	0
405	20231120	121400	27375355	3955	3955	3955	3955	0
406	20231120	121300	27375355	3955	3955	3955	3955	0
407	20231120	121200	27375355	3955	3955	3955	3955	100
408	20231120	121100	26979855	3955	3955	3955	3955	0
409	20231120	121000	26979855	3955	3955	3955	3955	0
410	20231120	120900	26979855	3955	3955	3955	3955	0
411	20231120	120800	26979855	3955	3955	3955	3955	0
412	20231120	120700	26979855	3955	3955	3955	3955	0
413	20231120	120600	26979855	3955	3955	3955	3955	0
414	20231120	120500	26979855	3955	3955	3955	3955	0
415	20231120	120400	26979855	3955	3955	3955	3955	0
416	20231120	120300	26979855	3955	3955	3955	3955	0
417	20231120	120200	26979855	3955	3955	3955	3955	1
418	20231120	120100	26975900	3940	3940	3940	3940	0
419	20231120	120000	26975900	3940	3940	3940	3940	0
420	20231120	115900	26975900	3940	3940	3940	3940	0
421	20231120	115800	26975900	3940	3955	3955	3940	3
422	20231120	115700	26964065	3940	3940	3940	3940	0
423	20231120	115600	26964065	3940	3940	3940	3940	0
424	20231120	115500	26964065	3940	3940	3940	3940	580
425	20231120	115400	24678865	3955	3955	3955	3955	0
426	20231120	115300	24678865	3955	3955	3955	3955	0
427	20231120	115200	24678865	3955	3955	3955	3955	0
428	20231120	115100	24678865	3955	3955	3955	3955	0
429	20231120	115000	24678865	3955	3955	3955	3955	0
430	20231120	114900	24678865	3955	3955	3955	3955	1
431	20231120	114800	24674910	3945	3945	3945	3945	0
432	20231120	114700	24674910	3945	3945	3945	3945	0
433	20231120	114600	24674910	3945	3945	3945	3945	0
434	20231120	114500	24674910	3945	3945	3945	3945	0
435	20231120	114400	24674910	3945	3945	3945	3945	0
436	20231120	114300	24674910	3945	3945	3945	3945	21
437	20231120	114200	24592065	3950	3950	3950	3950	3
438	20231120	114100	24580215	3950	3950	3950	3950	17
439	20231120	114000	24513065	3950	3950	3950	3950	20
440	20231120	113900	24434065	3955	3955	3955	3955	0
441	20231120	113800	24434065	3955	3955	3955	3955	0
442	20231120	113700	24434065	3955	3955	3955	3955	18
443	20231120	113600	24362875	3955	3955	3955	3955	1
444	20231120	113500	24358920	3950	3950	3950	3950	207
445	20231120	113400	23541270	3950	3950	3950	3950	2
446	20231120	113300	23533370	3950	3950	3950	3950	19
447	20231120	113200	23458320	3950	3950	3950	3950	0
448	20231120	113100	23458320	3950	3950	3950	3950	31
449	20231120	113000	23335870	3950	3950	3950	3950	0
450	20231120	112900	23335870	3950	3950	3950	3950	0
451	20231120	112800	23335870	3950	3950	3950	3950	3
452	20231120	112700	23324020	3955	3955	3955	3955	0
453	20231120	112600	23324020	3955	3955	3955	3955	0
454	20231120	112500	23324020	3955	3955	3955	3955	0
455	20231120	112400	23324020	3955	3955	3955	3955	0
456	20231120	112300	23324020	3955	3955	3955	3955	0
457	20231120	112200	23324020	3955	3955	3955	3955	64
458	20231120	112100	23070900	3955	3955	3955	3955	0
459	20231120	112000	23070900	3955	3955	3955	3955	0
460	20231120	111900	23070900	3955	3955	3955	3955	1
461	20231120	111800	23066945	3950	3950	3950	3950	0
462	20231120	111700	23066945	3950	3950	3950	3950	0
463	20231120	111600	23066945	3950	3950	3950	3950	0
464	20231120	111500	23066945	3950	3950	3950	3950	0
465	20231120	111400	23066945	3950	3950	3950	3950	5
466	20231120	111300	23047195	3950	3945	3950	3945	971
467	20231120	111200	19212015	3940	3940	3940	3940	171
468	20231120	111100	18538275	3935	3935	3935	3935	0
469	20231120	111000	18538275	3935	3935	3935	3935	0
470	20231120	110900	18538275	3935	3935	3935	3935	0
471	20231120	110800	18538275	3935	3935	3935	3935	0
472	20231120	110700	18538275	3935	3935	3935	3935	0
473	20231120	110600	18538275	3935	3935	3935	3935	0
474	20231120	110500	18538275	3935	3935	3935	3935	0
475	20231120	110400	18538275	3935	3935	3935	3935	0
476	20231120	110300	18538275	3935	3935	3935	3935	0
477	20231120	110200	18538275	3935	3935	3935	3935	0
478	20231120	110100	18538275	3935	3940	3940	3935	1000
479	20231120	110000	14598600	3940	3940	3940	3940	0
480	20231120	105900	14598600	3940	3940	3940	3940	0
481	20231120	105800	14598600	3940	3940	3940	3940	0
482	20231120	105700	14598600	3940	3940	3940	3940	1
483	20231120	105600	14594660	3940	3940	3940	3940	4
484	20231120	105500	14578900	3940	3940	3940	3940	2
485	20231120	105400	14571020	3935	3935	3935	3935	0
486	20231120	105300	14571020	3935	3935	3935	3935	233
487	20231120	105200	13654165	3940	3940	3940	3940	37
488	20231120	105100	13508385	3935	3935	3935	3935	20
489	20231120	105000	13429685	3940	3940	3940	3940	0
490	20231120	104900	13429685	3940	3940	3940	3940	0
491	20231120	104800	13429685	3940	3940	3940	3940	0
492	20231120	104700	13429685	3940	3940	3940	3940	0
493	20231120	104600	13429685	3940	3940	3940	3940	0
494	20231120	104500	13429685	3940	3940	3940	3940	0
495	20231120	104400	13429685	3940	3940	3940	3940	0
496	20231120	104300	13429685	3940	3940	3940	3940	0
497	20231120	104200	13429685	3940	3940	3940	3940	0
498	20231120	104100	13429685	3940	3940	3940	3940	0
499	20231120	104000	13429685	3940	3940	3940	3940	0
500	20231120	103900	13429685	3940	3940	3940	3940	1
501	20231120	103800	13425745	3935	3935	3935	3935	8
502	20231120	103700	13394265	3940	3940	3940	3940	0
503	20231120	103600	13394265	3940	3940	3940	3940	0
504	20231120	103500	13394265	3940	3935	3940	3935	53
505	20231120	103400	13185450	3940	3940	3940	3940	0
506	20231120	103300	13185450	3940	3940	3940	3940	30
507	20231120	103200	13067250	3940	3940	3940	3940	1
508	20231120	103100	13063310	3940	3940	3940	3940	0
509	20231120	103000	13063310	3940	3940	3940	3940	0
510	20231120	102900	13063310	3940	3940	3940	3940	0
511	20231120	102800	13063310	3940	3940	3940	3940	0
512	20231120	102700	13063310	3940	3940	3940	3940	0
513	20231120	102600	13063310	3940	3940	3940	3940	0
514	20231120	102500	13063310	3940	3940	3940	3940	0
515	20231120	102400	13063310	3940	3940	3940	3940	0
516	20231120	102300	13063310	3940	3940	3940	3940	0
517	20231120	102200	13063310	3940	3940	3940	3940	1
518	20231120	102100	13059370	3935	3935	3935	3935	20
519	20231120	102000	12980670	3940	3940	3940	3940	0
520	20231120	101900	12980670	3940	3940	3940	3940	3
521	20231120	101800	12968850	3940	3940	3940	3940	0
522	20231120	101700	12968850	3940	3940	3940	3940	1
523	20231120	101600	12964910	3935	3935	3935	3935	27
524	20231120	101500	12858665	3940	3940	3940	3940	0
525	20231120	101400	12858665	3940	3940	3940	3940	0
526	20231120	101300	12858665	3940	3940	3940	3940	0
527	20231120	101200	12858665	3940	3940	3940	3940	0
528	20231120	101100	12858665	3940	3940	3940	3940	0
529	20231120	101000	12858665	3940	3940	3940	3940	0
530	20231120	100900	12858665	3940	3940	3940	3940	0
531	20231120	100800	12858665	3940	3940	3940	3940	0
532	20231120	100700	12858665	3940	3940	3940	3940	0
533	20231120	100600	12858665	3940	3940	3940	3940	0
534	20231120	100500	12858665	3940	3940	3940	3940	1
535	20231120	100400	12854725	3940	3940	3940	3940	0
536	20231120	100300	12854725	3940	3940	3940	3940	2
537	20231120	100200	12846845	3940	3940	3940	3940	10
538	20231120	100100	12807445	3935	3935	3935	3935	1597
539	20231120	100000	6523250	3935	3935	3935	3935	0
540	20231120	095900	6523250	3935	3935	3935	3935	3
541	20231120	095800	6511445	3940	3940	3940	3940	1
542	20231120	095700	6507505	3935	3935	3935	3935	0
543	20231120	095600	6507505	3935	3935	3935	3935	0
544	20231120	095500	6507505	3935	3935	3935	3935	90
545	20231120	095400	6153355	3935	3935	3935	3935	0
546	20231120	095300	6153355	3935	3935	3935	3935	0
547	20231120	095200	6153355	3935	3935	3935	3935	101
548	20231120	095100	5755920	3935	3935	3935	3935	0
549	20231120	095000	5755920	3935	3935	3935	3935	0
550	20231120	094900	5755920	3935	3935	3935	3935	0
551	20231120	094800	5755920	3935	3940	3940	3935	21
552	20231120	094700	5673275	3940	3940	3940	3940	0
553	20231120	094600	5673275	3940	3940	3940	3940	0
554	20231120	094500	5673275	3940	3940	3940	3940	0
555	20231120	094400	5673275	3940	3940	3940	3940	0
556	20231120	094300	5673275	3940	3940	3940	3940	0
557	20231120	094200	5673275	3940	3940	3940	3940	1
558	20231120	094100	5669335	3940	3940	3940	3940	0
559	20231120	094000	5669335	3940	3940	3940	3940	0
560	20231120	093900	5669335	3940	3940	3940	3940	0
561	20231120	093800	5669335	3940	3940	3940	3940	0
562	20231120	093700	5669335	3940	3940	3940	3940	4
563	20231120	093600	5653575	3940	3940	3940	3940	2
564	20231120	093500	5645695	3940	3940	3940	3940	0
565	20231120	093400	5645695	3940	3940	3940	3940	0
566	20231120	093300	5645695	3940	3935	3940	3935	72
567	20231120	093200	5362370	3940	3940	3940	3940	0
568	20231120	093100	5362370	3940	3940	3940	3930	25
569	20231120	093000	5264060	3930	3930	3930	3930	0
570	20231120	092900	5264060	3930	3930	3930	3930	0
571	20231120	092800	5264060	3930	3930	3930	3930	2
572	20231120	092700	5256200	3940	3940	3940	3940	126
573	20231120	092600	4759760	3940	3940	3940	3940	0
574	20231120	092500	4759760	3940	3940	3940	3940	0
575	20231120	092400	4759760	3940	3940	3940	3940	1
576	20231120	092300	4755820	3925	3925	3925	3925	0
577	20231120	092200	4755820	3925	3925	3925	3925	0
578	20231120	092100	4755820	3925	3925	3925	3925	0
579	20231120	092000	4755820	3925	3925	3925	3925	0
580	20231120	091900	4755820	3925	3925	3925	3925	0
581	20231120	091800	4755820	3925	3925	3925	3925	0
582	20231120	091700	4755820	3925	3925	3925	3925	0
583	20231120	091600	4755820	3925	3925	3925	3925	0
584	20231120	091500	4755820	3925	3925	3925	3925	35
585	20231120	091400	4618445	3950	3950	3950	3950	0
586	20231120	091300	4618445	3950	3945	3950	3945	768
587	20231120	091200	1586390	3925	3925	3925	3925	20
588	20231120	091100	1507890	3945	3945	3945	3945	0
589	20231120	091000	1507890	3945	3945	3945	3945	0
590	20231120	090900	1507890	3945	3945	3945	3945	0
591	20231120	090800	1507890	3945	3945	3945	3945	0
592	20231120	090700	1507890	3945	3945	3945	3945	0
593	20231120	090600	1507890	3945	3945	3945	3945	0
594	20231120	090500	1507890	3945	3945	3945	3945	7
595	20231120	090400	1480275	3950	3940	3950	3940	369
596	20231120	090300	23510	3930	3910	3940	3910	6
597	20231120	090200	0	3910	3910	3910	3910	0
598	20231120	090100	0	3910	3910	3910	3910	0
599	20231120	090000	0	3910	3910	3910	3910	0