KissMeData/033310/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	191500	333119690	2930	2930	2930	2930	1314
3	20231114	191400	333119690	2930	2930	2930	2930	0
4	20231114	191300	333119690	2930	2930	2930	2930	0
5	20231114	191200	333119690	2930	2930	2930	2930	0
6	20231114	191100	333119690	2930	2930	2930	2930	0
7	20231114	191000	333119690	2930	2930	2930	2930	0
8	20231114	190900	333119690	2930	2930	2930	2930	0
9	20231114	190800	333119690	2930	2930	2930	2930	0
10	20231114	190700	333119690	2930	2930	2930	2930	0
11	20231114	190600	333119690	2930	2930	2930	2930	0
12	20231114	190500	333119690	2930	2930	2930	2930	0
13	20231114	190400	333119690	2930	2930	2930	2930	0
14	20231114	190300	333119690	2930	2930	2930	2930	0
15	20231114	190200	333119690	2930	2930	2930	2930	0
16	20231114	190100	333119690	2930	2930	2930	2930	0
17	20231114	190000	333119690	2930	2930	2930	2930	0
18	20231114	185900	333119690	2930	2930	2930	2930	0
19	20231114	185800	333119690	2930	2930	2930	2930	0
20	20231114	185700	333119690	2930	2930	2930	2930	0
21	20231114	185600	333119690	2930	2930	2930	2930	0
22	20231114	185500	333119690	2930	2930	2930	2930	0
23	20231114	185400	333119690	2930	2930	2930	2930	0
24	20231114	185300	333119690	2930	2930	2930	2930	0
25	20231114	185200	333119690	2930	2930	2930	2930	0
26	20231114	185100	333119690	2930	2930	2930	2930	0
27	20231114	185000	333119690	2930	2930	2930	2930	0
28	20231114	184900	333119690	2930	2930	2930	2930	0
29	20231114	184800	333119690	2930	2930	2930	2930	0
30	20231114	184700	333119690	2930	2930	2930	2930	0
31	20231114	184600	333119690	2930	2930	2930	2930	0
32	20231114	184500	333119690	2930	2930	2930	2930	1314
33	20231114	184400	333119690	2930	2930	2930	2930	0
34	20231114	184300	333119690	2930	2930	2930	2930	0
35	20231114	184200	333119690	2930	2930	2930	2930	0
36	20231114	184100	333119690	2930	2930	2930	2930	0
37	20231114	184000	333119690	2930	2930	2930	2930	0
38	20231114	183900	333119690	2930	2930	2930	2930	0
39	20231114	183800	333119690	2930	2930	2930	2930	0
40	20231114	183700	333119690	2930	2930	2930	2930	0
41	20231114	183600	333119690	2930	2930	2930	2930	0
42	20231114	183500	333119690	2930	2930	2930	2930	0
43	20231114	183400	333119690	2930	2930	2930	2930	0
44	20231114	183300	333119690	2930	2930	2930	2930	0
45	20231114	183200	333119690	2930	2930	2930	2930	0
46	20231114	183100	333119690	2930	2930	2930	2930	0
47	20231114	183000	333119690	2930	2930	2930	2930	0
48	20231114	182900	333119690	2930	2930	2930	2930	0
49	20231114	182800	333119690	2930	2930	2930	2930	0
50	20231114	182700	333119690	2930	2930	2930	2930	0
51	20231114	182600	333119690	2930	2930	2930	2930	0
52	20231114	182500	333119690	2930	2930	2930	2930	0
53	20231114	182400	333119690	2930	2930	2930	2930	0
54	20231114	182300	333119690	2930	2930	2930	2930	0
55	20231114	182200	333119690	2930	2930	2930	2930	0
56	20231114	182100	333119690	2930	2930	2930	2930	0
57	20231114	182000	333119690	2930	2930	2930	2930	0
58	20231114	181900	333119690	2930	2930	2930	2930	0
59	20231114	181800	333119690	2930	2930	2930	2930	0
60	20231114	181700	333119690	2930	2930	2930	2930	0
61	20231114	181600	333119690	2930	2930	2930	2930	0
62	20231114	181500	333119690	2930	2930	2930	2930	1314
63	20231114	181400	333119690	2930	2930	2930	2930	0
64	20231114	181300	333119690	2930	2930	2930	2930	0
65	20231114	181200	333119690	2930	2930	2930	2930	0
66	20231114	181100	333119690	2930	2930	2930	2930	0
67	20231114	181000	333119690	2930	2930	2930	2930	0
68	20231114	180900	333119690	2930	2930	2930	2930	0
69	20231114	180800	333119690	2930	2930	2930	2930	0
70	20231114	180700	333119690	2930	2930	2930	2930	0
71	20231114	180600	333119690	2930	2930	2930	2930	0
72	20231114	180500	333119690	2930	2930	2930	2930	0
73	20231114	180400	333119690	2930	2930	2930	2930	0
74	20231114	180300	333119690	2930	2930	2930	2930	0
75	20231114	180200	333119690	2930	2930	2930	2930	0
76	20231114	180100	333119690	2930	2930	2930	2930	0
77	20231114	180000	333119690	2930	2930	2930	2930	0
78	20231114	175900	333119690	2930	2930	2930	2930	0
79	20231114	175800	333119690	2930	2930	2930	2930	0
80	20231114	175700	333119690	2930	2930	2930	2930	0
81	20231114	175600	333119690	2930	2930	2930	2930	0
82	20231114	175500	333119690	2930	2930	2930	2930	0
83	20231114	175400	333119690	2930	2930	2930	2930	0
84	20231114	175300	333119690	2930	2930	2930	2930	0
85	20231114	175200	333119690	2930	2930	2930	2930	0
86	20231114	175100	333119690	2930	2930	2930	2930	0
87	20231114	175000	333119690	2930	2930	2930	2930	0
88	20231114	174900	333119690	2930	2930	2930	2930	0
89	20231114	174800	333119690	2930	2930	2930	2930	0
90	20231114	174700	333119690	2930	2930	2930	2930	0
91	20231114	174600	333119690	2930	2930	2930	2930	0
92	20231114	174500	333119690	2930	2930	2930	2930	1314
93	20231114	174400	333119690	2930	2930	2930	2930	0
94	20231114	174300	333119690	2930	2930	2930	2930	0
95	20231114	174200	333119690	2930	2930	2930	2930	0
96	20231114	174100	333119690	2930	2930	2930	2930	0
97	20231114	174000	333119690	2930	2930	2930	2930	0
98	20231114	173900	333119690	2930	2930	2930	2930	0
99	20231114	173800	333119690	2930	2930	2930	2930	0
100	20231114	173700	333119690	2930	2930	2930	2930	0
101	20231114	173600	333119690	2930	2930	2930	2930	0
102	20231114	173500	333119690	2930	2930	2930	2930	0
103	20231114	173400	333119690	2930	2930	2930	2930	0
104	20231114	173300	333119690	2930	2930	2930	2930	0
105	20231114	173200	333119690	2930	2930	2930	2930	0
106	20231114	173100	333119690	2930	2930	2930	2930	0
107	20231114	173000	333119690	2930	2930	2930	2930	0
108	20231114	172900	333119690	2930	2930	2930	2930	0
109	20231114	172800	333119690	2930	2930	2930	2930	0
110	20231114	172700	333119690	2930	2930	2930	2930	0
111	20231114	172600	333119690	2930	2930	2930	2930	0
112	20231114	172500	333119690	2930	2930	2930	2930	0
113	20231114	172400	333119690	2930	2930	2930	2930	0
114	20231114	172300	333119690	2930	2930	2930	2930	0
115	20231114	172200	333119690	2930	2930	2930	2930	0
116	20231114	172100	333119690	2930	2930	2930	2930	0
117	20231114	172000	333119690	2930	2930	2930	2930	0
118	20231114	171900	333119690	2930	2930	2930	2930	0
119	20231114	171800	333119690	2930	2930	2930	2930	0
120	20231114	171700	333119690	2930	2930	2930	2930	0
121	20231114	171600	333119690	2930	2930	2930	2930	0
122	20231114	171500	333119690	2930	2930	2930	2930	1314
123	20231114	171400	333119690	2930	2930	2930	2930	0
124	20231114	171300	333119690	2930	2930	2930	2930	0
125	20231114	171200	333119690	2930	2930	2930	2930	0
126	20231114	171100	333119690	2930	2930	2930	2930	0
127	20231114	171000	333119690	2930	2930	2930	2930	0
128	20231114	170900	333119690	2930	2930	2930	2930	0
129	20231114	170800	333119690	2930	2930	2930	2930	0
130	20231114	170700	333119690	2930	2930	2930	2930	0
131	20231114	170600	333119690	2930	2930	2930	2930	0
132	20231114	170500	333119690	2930	2930	2930	2930	0
133	20231114	170400	333119690	2930	2930	2930	2930	0
134	20231114	170300	333119690	2930	2930	2930	2930	0
135	20231114	170200	333119690	2930	2930	2930	2930	0
136	20231114	170100	333119690	2930	2930	2930	2930	0
137	20231114	170000	333119690	2930	2930	2930	2930	0
138	20231114	165900	333119690	2930	2930	2930	2930	0
139	20231114	165800	333119690	2930	2930	2930	2930	0
140	20231114	165700	333119690	2930	2930	2930	2930	0
141	20231114	165600	333119690	2930	2930	2930	2930	0
142	20231114	165500	333119690	2930	2930	2930	2930	0
143	20231114	165400	333119690	2930	2930	2930	2930	0
144	20231114	165300	333119690	2930	2930	2930	2930	0
145	20231114	165200	333119690	2930	2930	2930	2930	0
146	20231114	165100	333119690	2930	2930	2930	2930	0
147	20231114	165000	333119690	2930	2930	2930	2930	0
148	20231114	164900	333119690	2930	2930	2930	2930	0
149	20231114	164800	333119690	2930	2930	2930	2930	0
150	20231114	164700	333119690	2930	2930	2930	2930	0
151	20231114	164600	333119690	2930	2930	2930	2930	0
152	20231114	164500	333119690	2930	2930	2930	2930	1314
153	20231114	164400	333119690	2930	2930	2930	2930	0
154	20231114	164300	333119690	2930	2930	2930	2930	0
155	20231114	164200	333119690	2930	2930	2930	2930	0
156	20231114	164100	333119690	2930	2930	2930	2930	0
157	20231114	164000	333119690	2930	2930	2930	2930	0
158	20231114	163900	333119690	2930	2930	2930	2930	0
159	20231114	163800	333119690	2930	2930	2930	2930	0
160	20231114	163700	333119690	2930	2930	2930	2930	0
161	20231114	163600	333119690	2930	2930	2930	2930	0
162	20231114	163500	333119690	2930	2930	2930	2930	0
163	20231114	163400	333119690	2930	2930	2930	2930	0
164	20231114	163300	333119690	2930	2930	2930	2930	0
165	20231114	163200	333119690	2930	2930	2930	2930	0
166	20231114	163100	333119690	2930	2930	2930	2930	0
167	20231114	163000	333119690	2930	2930	2930	2930	0
168	20231114	162900	333119690	2930	2930	2930	2930	0
169	20231114	162800	333119690	2930	2930	2930	2930	0
170	20231114	162700	333119690	2930	2930	2930	2930	0
171	20231114	162600	333119690	2930	2930	2930	2930	0
172	20231114	162500	333119690	2930	2930	2930	2930	0
173	20231114	162400	333119690	2930	2930	2930	2930	0
174	20231114	162300	333119690	2930	2930	2930	2930	0
175	20231114	162200	333119690	2930	2930	2930	2930	0
176	20231114	162100	333119690	2930	2930	2930	2930	0
177	20231114	162000	333119690	2930	2930	2930	2930	0
178	20231114	161900	333119690	2930	2930	2930	2930	0
179	20231114	161800	333119690	2930	2930	2930	2930	0
180	20231114	161700	333119690	2930	2930	2930	2930	0
181	20231114	161600	333119690	2930	2930	2930	2930	0
182	20231114	161500	333119690	2930	2930	2930	2930	1314
183	20231114	161400	333119690	2930	2930	2930	2930	0
184	20231114	161300	333119690	2930	2930	2930	2930	0
185	20231114	161200	333119690	2930	2930	2930	2930	0
186	20231114	161100	333119690	2930	2930	2930	2930	0
187	20231114	161000	333119690	2930	2930	2930	2930	0
188	20231114	160900	333119690	2930	2930	2930	2930	0
189	20231114	160800	333119690	2930	2930	2930	2930	0
190	20231114	160700	333119690	2930	2930	2930	2930	0
191	20231114	160600	333119690	2930	2930	2930	2930	0
192	20231114	160500	333119690	2930	2930	2930	2930	0
193	20231114	160400	333119690	2930	2930	2930	2930	0
194	20231114	160300	333119690	2930	2930	2930	2930	0
195	20231114	160200	333119690	2930	2930	2930	2930	0
196	20231114	160100	333119690	2930	2930	2930	2930	0
197	20231114	160000	333119690	2930	2930	2930	2930	0
198	20231114	155900	333119690	2930	2930	2930	2930	0
199	20231114	155800	333119690	2930	2930	2930	2930	0
200	20231114	155700	333119690	2930	2930	2930	2930	0
201	20231114	155600	333119690	2930	2930	2930	2930	0
202	20231114	155500	333119690	2930	2930	2930	2930	0
203	20231114	155400	333119690	2930	2930	2930	2930	0
204	20231114	155300	333119690	2930	2930	2930	2930	0
205	20231114	155200	333119690	2930	2930	2930	2930	0
206	20231114	155100	333119690	2930	2930	2930	2930	0
207	20231114	155000	333119690	2930	2930	2930	2930	0
208	20231114	154900	333119690	2930	2930	2930	2930	0
209	20231114	154800	333119690	2930	2930	2930	2930	0
210	20231114	154700	333119690	2930	2930	2930	2930	0
211	20231114	154600	333119690	2930	2930	2930	2930	0
212	20231114	154500	333119690	2930	2930	2930	2930	1314
213	20231114	154400	333119690	2930	2930	2930	2930	0
214	20231114	154300	333119690	2930	2930	2930	2930	0
215	20231114	154200	333119690	2930	2930	2930	2930	0
216	20231114	154100	333119690	2930	2930	2930	2930	0
217	20231114	154000	333119690	2930	2930	2930	2930	0
218	20231114	153900	333119690	2930	2930	2930	2930	0
219	20231114	153800	333119690	2930	2930	2930	2930	0
220	20231114	153700	333119690	2930	2930	2930	2930	0
221	20231114	153600	333119690	2930	2930	2930	2930	0
222	20231114	153500	333119690	2930	2930	2930	2930	0
223	20231114	153400	333119690	2930	2930	2930	2930	0
224	20231114	153300	333119690	2930	2930	2930	2930	0
225	20231114	153200	333119690	2930	2930	2930	2930	0
226	20231114	153100	333119690	2930	2930	2930	2930	0
227	20231114	153000	333119690	2930	2930	2930	2930	1314
228	20231114	152900	329269670	2915	2915	2915	2915	0
229	20231114	152800	329269670	2915	2915	2915	2915	0
230	20231114	152700	329269670	2915	2915	2915	2915	0
231	20231114	152600	329269670	2915	2915	2915	2915	0
232	20231114	152500	329269670	2915	2915	2915	2915	0
233	20231114	152400	329269670	2915	2915	2915	2915	0
234	20231114	152300	329269670	2915	2915	2915	2915	0
235	20231114	152200	329269670	2915	2915	2915	2915	0
236	20231114	152100	329269670	2915	2915	2915	2915	0
237	20231114	152000	329269670	2915	2915	2915	2915	0
238	20231114	151900	329269670	2915	2930	2930	2915	49
239	20231114	151800	329126145	2935	2930	2935	2930	46
240	20231114	151700	328991155	2930	2930	2935	2930	251
241	20231114	151600	328255675	2935	2935	2935	2930	150
242	20231114	151500	327815925	2935	2930	2935	2930	528
243	20231114	151400	326268115	2930	2930	2935	2930	395
244	20231114	151300	325110615	2935	2935	2935	2935	115
245	20231114	151200	324773090	2935	2930	2935	2930	1061
246	20231114	151100	321661760	2910	2910	2910	2910	0
247	20231114	151000	321661760	2910	2920	2920	2910	33
248	20231114	150900	321565630	2930	2930	2930	2930	63
249	20231114	150800	321381040	2930	2930	2930	2930	15
250	20231114	150700	321337090	2930	2930	2930	2930	0
251	20231114	150600	321337090	2930	2930	2930	2930	0
252	20231114	150500	321337090	2930	2930	2930	2930	0
253	20231114	150400	321337090	2930	2930	2930	2930	0
254	20231114	150300	321337090	2930	2925	2930	2925	530
255	20231114	150200	319785310	2930	2930	2930	2930	0
256	20231114	150100	319785310	2930	2930	2930	2930	0
257	20231114	150000	319785310	2930	2930	2930	2930	0
258	20231114	145900	319785310	2930	2930	2930	2930	0
259	20231114	145800	319785310	2930	2930	2930	2930	0
260	20231114	145700	319785310	2930	2930	2930	2930	0
261	20231114	145600	319785310	2930	2930	2930	2930	0
262	20231114	145500	319785310	2930	2930	2930	2930	0
263	20231114	145400	319785310	2930	2930	2930	2930	0
264	20231114	145300	319785310	2930	2930	2930	2930	5
265	20231114	145200	319770660	2920	2920	2920	2920	60
266	20231114	145100	319595460	2930	2920	2930	2920	303
267	20231114	145000	318710600	2930	2930	2930	2930	20
268	20231114	144900	318652000	2930	2930	2930	2930	20
269	20231114	144800	318593400	2930	2930	2930	2930	0
270	20231114	144700	318593400	2930	2930	2930	2930	0
271	20231114	144600	318593400	2930	2930	2930	2930	0
272	20231114	144500	318593400	2930	2920	2930	2920	11
273	20231114	144400	318561270	2935	2935	2935	2935	0
274	20231114	144300	318561270	2935	2935	2935	2935	0
275	20231114	144200	318561270	2935	2935	2935	2935	0
276	20231114	144100	318561270	2935	2935	2935	2935	0
277	20231114	144000	318561270	2935	2935	2935	2930	783
278	20231114	143900	316267060	2935	2935	2935	2935	0
279	20231114	143800	316267060	2935	2930	2935	2930	1335
280	20231114	143700	312354580	2930	2930	2930	2930	0
281	20231114	143600	312354580	2930	2930	2930	2930	0
282	20231114	143500	312354580	2930	2930	2930	2930	1
283	20231114	143400	312351650	2925	2925	2925	2925	94
284	20231114	143300	312076700	2930	2930	2930	2930	0
285	20231114	143200	312076700	2930	2930	2930	2930	0
286	20231114	143100	312076700	2930	2930	2930	2930	0
287	20231114	143000	312076700	2930	2930	2930	2930	0
288	20231114	142900	312076700	2930	2930	2930	2930	220
289	20231114	142800	311432100	2930	2930	2930	2930	73
290	20231114	142700	311218210	2930	2930	2930	2930	2
291	20231114	142600	311212350	2935	2935	2935	2935	0
292	20231114	142500	311212350	2935	2935	2935	2935	0
293	20231114	142400	311212350	2935	2935	2935	2935	0
294	20231114	142300	311212350	2935	2935	2935	2935	0
295	20231114	142200	311212350	2935	2935	2935	2935	0
296	20231114	142100	311212350	2935	2930	2935	2930	131
297	20231114	142000	310828515	2935	2935	2935	2935	0
298	20231114	141900	310828515	2935	2935	2935	2935	11
299	20231114	141800	310796230	2930	2930	2930	2930	160
300	20231114	141700	310327430	2935	2930	2935	2930	20
301	20231114	141600	310268825	2935	2935	2935	2935	0
302	20231114	141500	310268825	2935	2940	2940	2935	3
303	20231114	141400	310260015	2945	2945	2945	2945	1
304	20231114	141300	310257070	2940	2940	2940	2940	8
305	20231114	141200	310233550	2945	2945	2945	2945	0
306	20231114	141100	310233550	2945	2945	2945	2945	10
307	20231114	141000	310204100	2945	2945	2945	2945	0
308	20231114	140900	310204100	2945	2945	2945	2945	0
309	20231114	140800	310204100	2945	2945	2945	2945	0
310	20231114	140700	310204100	2945	2945	2945	2945	12
311	20231114	140600	310168760	2945	2945	2945	2945	9
312	20231114	140500	310142255	2950	2950	2950	2950	0
313	20231114	140400	310142255	2950	2945	2950	2945	1913
314	20231114	140300	304503895	2945	2940	2945	2940	36
315	20231114	140200	304398050	2945	2940	2945	2940	260
316	20231114	140100	303633115	2945	2940	2945	2940	2
317	20231114	140000	303627230	2940	2940	2945	2940	12
318	20231114	135900	303591945	2945	2945	2950	2945	102
319	20231114	135800	303291550	2950	2950	2950	2950	0
320	20231114	135700	303291550	2950	2950	2950	2950	1
321	20231114	135600	303288600	2945	2945	2945	2945	891
322	20231114	135500	300664605	2950	2950	2950	2950	0
323	20231114	135400	300664605	2950	2950	2950	2945	53
324	20231114	135300	300508260	2945	2945	2945	2945	114
325	20231114	135200	300172530	2945	2940	2945	2940	651
326	20231114	135100	298255585	2930	2945	2945	2930	310
327	20231114	135000	297342725	2945	2945	2945	2945	271
328	20231114	134900	296544630	2925	2940	2940	2925	1403
329	20231114	134800	292419840	2940	2935	2940	2925	5
330	20231114	134700	292405170	2940	2935	2940	2935	558
331	20231114	134600	290765215	2935	2935	2935	2935	0
332	20231114	134500	290765215	2935	2935	2935	2935	5
333	20231114	134400	290750540	2935	2930	2935	2920	24
334	20231114	134300	290680430	2935	2930	2935	2930	341
335	20231114	134200	289680845	2940	2940	2940	2940	2
336	20231114	134100	289674965	2925	2940	2940	2925	10
337	20231114	134000	289645595	2940	2935	2940	2935	463
338	20231114	133900	288286680	2935	2935	2935	2935	102
339	20231114	133800	287987310	2935	2935	2935	2935	109
340	20231114	133700	287667395	2935	2925	2935	2925	1337
341	20231114	133600	283754430	2925	2915	2925	2915	2423
342	20231114	133500	276686380	2915	2910	2915	2900	1738
343	20231114	133400	271626320	2910	2900	2910	2900	1110
344	20231114	133300	268402995	2900	2900	2900	2900	0
345	20231114	133200	268402995	2900	2900	2900	2900	1
346	20231114	133100	268400095	2900	2900	2900	2900	0
347	20231114	133000	268400095	2900	2900	2900	2900	0
348	20231114	132900	268400095	2900	2900	2900	2900	0
349	20231114	132800	268400095	2900	2900	2900	2900	0
350	20231114	132700	268400095	2900	2900	2900	2900	0
351	20231114	132600	268400095	2900	2900	2900	2900	0
352	20231114	132500	268400095	2900	2900	2900	2900	0
353	20231114	132400	268400095	2900	2900	2900	2900	0
354	20231114	132300	268400095	2900	2900	2900	2900	0
355	20231114	132200	268400095	2900	2900	2900	2900	0
356	20231114	132100	268400095	2900	2900	2900	2900	0
357	20231114	132000	268400095	2900	2885	2900	2885	11
358	20231114	131900	268368345	2885	2895	2895	2885	175
359	20231114	131800	267862580	2900	2900	2900	2900	0
360	20231114	131700	267862580	2900	2900	2900	2900	54
361	20231114	131600	267705980	2905	2905	2905	2905	0
362	20231114	131500	267705980	2905	2905	2905	2905	0
363	20231114	131400	267705980	2905	2905	2905	2905	0
364	20231114	131300	267705980	2905	2905	2905	2905	10
365	20231114	131200	267676930	2905	2905	2905	2905	0
366	20231114	131100	267676930	2905	2905	2905	2905	0
367	20231114	131000	267676930	2905	2905	2905	2905	0
368	20231114	130900	267676930	2905	2905	2910	2905	232
369	20231114	130800	267002965	2910	2910	2910	2910	0
370	20231114	130700	267002965	2910	2910	2910	2910	0
371	20231114	130600	267002965	2910	2910	2910	2910	1
372	20231114	130500	267000055	2900	2900	2900	2900	0
373	20231114	130400	267000055	2900	2900	2900	2900	1
374	20231114	130300	266997155	2905	2905	2905	2905	10
375	20231114	130200	266968105	2910	2910	2910	2910	9
376	20231114	130100	266941915	2910	2905	2910	2905	310
377	20231114	130000	266039865	2910	2910	2910	2910	1
378	20231114	125900	266036955	2910	2910	2910	2910	20
379	20231114	125800	265978755	2900	2900	2900	2900	21
380	20231114	125700	265917855	2910	2905	2910	2905	501
381	20231114	125600	264462445	2905	2905	2905	2905	7
382	20231114	125500	264442110	2905	2910	2910	2905	2
383	20231114	125400	264436295	2905	2905	2905	2905	550
384	20231114	125300	262838545	2905	2905	2905	2905	3
385	20231114	125200	262829830	2905	2905	2905	2905	9
386	20231114	125100	262803685	2900	2900	2900	2900	5
387	20231114	125000	262789185	2910	2910	2910	2910	0
388	20231114	124900	262789185	2910	2910	2910	2910	1
389	20231114	124800	262786275	2900	2905	2905	2900	94
390	20231114	124700	262513655	2905	2905	2905	2905	4
391	20231114	124600	262502035	2910	2910	2910	2910	1
392	20231114	124500	262499125	2905	2905	2905	2905	16
393	20231114	124400	262452645	2910	2910	2910	2910	2
394	20231114	124300	262446825	2900	2900	2900	2900	1
395	20231114	124200	262443925	2910	2910	2910	2910	0
396	20231114	124100	262443925	2910	2910	2910	2910	490
397	20231114	124000	261018025	2910	2900	2910	2900	401
398	20231114	123900	259855115	2910	2910	2910	2910	0
399	20231114	123800	259855115	2910	2910	2910	2910	100
400	20231114	123700	259564115	2910	2910	2910	2910	100
401	20231114	123600	259273115	2910	2910	2910	2910	100
402	20231114	123500	258982115	2910	2910	2910	2910	100
403	20231114	123400	258691115	2910	2900	2910	2900	205
404	20231114	123300	258096585	2910	2910	2910	2910	0
405	20231114	123200	258096585	2910	2910	2910	2910	0
406	20231114	123100	258096585	2910	2910	2910	2910	0
407	20231114	123000	258096585	2910	2910	2910	2910	0
408	20231114	122900	258096585	2910	2910	2910	2910	0
409	20231114	122800	258096585	2910	2910	2910	2910	0
410	20231114	122700	258096585	2910	2910	2910	2910	17
411	20231114	122600	258047115	2910	2910	2910	2910	0
412	20231114	122500	258047115	2910	2910	2910	2910	411
413	20231114	122400	256851105	2910	2905	2910	2905	101
414	20231114	122300	256557695	2910	2910	2910	2910	0
415	20231114	122200	256557695	2910	2905	2910	2905	1085
416	20231114	122100	253405765	2905	2905	2905	2905	10
417	20231114	122000	253376715	2905	2905	2905	2905	0
418	20231114	121900	253376715	2905	2905	2905	2905	500
419	20231114	121800	251924215	2900	2900	2900	2900	0
420	20231114	121700	251924215	2900	2905	2905	2900	204
421	20231114	121600	251332115	2905	2900	2905	2900	1366
422	20231114	121500	247370705	2895	2900	2900	2895	3
423	20231114	121400	247362010	2895	2895	2900	2895	620
424	20231114	121300	245564610	2895	2895	2895	2895	0
425	20231114	121200	245564610	2895	2895	2895	2895	0
426	20231114	121100	245564610	2895	2895	2895	2895	0
427	20231114	121000	245564610	2895	2890	2895	2890	44
428	20231114	120900	245437445	2900	2900	2900	2900	0
429	20231114	120800	245437445	2900	2900	2900	2900	7
430	20231114	120700	245417145	2900	2900	2900	2900	25
431	20231114	120600	245344645	2900	2900	2900	2900	1982
432	20231114	120500	239596845	2900	2900	2900	2900	11
433	20231114	120400	239564945	2910	2910	2910	2910	0
434	20231114	120300	239564945	2910	2900	2910	2900	971
435	20231114	120200	236746725	2900	2890	2900	2890	1029
436	20231114	120100	233765755	2890	2880	2890	2880	1103
437	20231114	120000	230582825	2880	2885	2885	2880	11
438	20231114	115900	230551140	2880	2885	2885	2880	555
439	20231114	115800	228950240	2885	2875	2885	2875	1000
440	20231114	115700	226069660	2875	2875	2875	2875	5
441	20231114	115600	226055285	2875	2875	2875	2875	70
442	20231114	115500	225854035	2875	2870	2875	2870	100
443	20231114	115400	225566970	2870	2870	2870	2870	0
444	20231114	115300	225566970	2870	2870	2870	2870	10
445	20231114	115200	225538270	2855	2860	2860	2855	500
446	20231114	115100	224109325	2870	2870	2870	2870	0
447	20231114	115000	224109325	2870	2870	2870	2870	0
448	20231114	114900	224109325	2870	2870	2870	2870	1
449	20231114	114800	224106455	2850	2855	2870	2850	801
450	20231114	114700	221821585	2870	2870	2870	2870	0
451	20231114	114600	221821585	2870	2870	2870	2860	202
452	20231114	114500	221243845	2860	2860	2860	2860	36
453	20231114	114400	221140885	2870	2870	2870	2870	0
454	20231114	114300	221140885	2870	2870	2870	2870	0
455	20231114	114200	221140885	2870	2870	2870	2870	0
456	20231114	114100	221140885	2870	2870	2870	2870	0
457	20231114	114000	221140885	2870	2870	2870	2870	0
458	20231114	113900	221140885	2870	2870	2870	2870	0
459	20231114	113800	221140885	2870	2870	2870	2870	0
460	20231114	113700	221140885	2870	2870	2870	2870	0
461	20231114	113600	221140885	2870	2870	2870	2870	0
462	20231114	113500	221140885	2870	2870	2870	2870	0
463	20231114	113400	221140885	2870	2870	2870	2870	0
464	20231114	113300	221140885	2870	2870	2870	2870	0
465	20231114	113200	221140885	2870	2870	2870	2870	0
466	20231114	113100	221140885	2870	2870	2870	2870	0
467	20231114	113000	221140885	2870	2870	2870	2870	0
468	20231114	112900	221140885	2870	2855	2870	2855	20
469	20231114	112800	221083635	2870	2870	2870	2870	0
470	20231114	112700	221083635	2870	2870	2870	2855	182
471	20231114	112600	220563995	2870	2870	2870	2870	0
472	20231114	112500	220563995	2870	2860	2875	2855	664
473	20231114	112400	218667925	2880	2880	2880	2880	0
474	20231114	112300	218667925	2880	2875	2880	2860	287
475	20231114	112200	217846030	2885	2880	2885	2875	651
476	20231114	112100	215968830	2885	2885	2885	2880	78
477	20231114	112000	215744130	2885	2860	2885	2860	1804
478	20231114	111900	210559495	2860	2860	2860	2860	0
479	20231114	111800	210559495	2860	2860	2860	2860	0
480	20231114	111700	210559495	2860	2860	2860	2860	10
481	20231114	111600	210530895	2860	2860	2860	2860	0
482	20231114	111500	210530895	2860	2860	2860	2860	0
483	20231114	111400	210530895	2860	2860	2860	2860	0
484	20231114	111300	210530895	2860	2860	2860	2860	0
485	20231114	111200	210530895	2860	2860	2860	2860	0
486	20231114	111100	210530895	2860	2860	2860	2860	1
487	20231114	111000	210528035	2845	2860	2860	2845	1552
488	20231114	110900	206111005	2865	2865	2865	2865	0
489	20231114	110800	206111005	2865	2865	2865	2865	0
490	20231114	110700	206111005	2865	2865	2865	2865	0
491	20231114	110600	206111005	2865	2865	2865	2865	0
492	20231114	110500	206111005	2865	2865	2865	2865	0
493	20231114	110400	206111005	2865	2865	2865	2865	0
494	20231114	110300	206111005	2865	2865	2865	2865	0
495	20231114	110200	206111005	2865	2865	2865	2860	142
496	20231114	110100	205704875	2865	2865	2865	2860	163
497	20231114	110000	205238630	2865	2875	2880	2865	47
498	20231114	105900	205103930	2880	2875	2880	2865	105
499	20231114	105800	204803045	2875	2875	2875	2875	0
500	20231114	105700	204803045	2875	2865	2875	2865	1301
501	20231114	105600	201075670	2865	2865	2865	2865	73
502	20231114	105500	200866525	2865	2865	2865	2865	1
503	20231114	105400	200863660	2865	2865	2865	2865	1
504	20231114	105300	200860795	2865	2870	2870	2865	930
505	20231114	105200	198196320	2875	2875	2875	2875	0
506	20231114	105100	198196320	2875	2875	2875	2875	1
507	20231114	105000	198193445	2865	2865	2865	2865	94
508	20231114	104900	197924135	2875	2875	2875	2875	0
509	20231114	104800	197924135	2875	2875	2875	2875	0
510	20231114	104700	197924135	2875	2870	2875	2870	274
511	20231114	104600	197137750	2880	2880	2880	2880	7
512	20231114	104500	197117590	2880	2880	2880	2880	0
513	20231114	104400	197117590	2880	2880	2880	2880	1
514	20231114	104300	197114710	2880	2880	2880	2880	0
515	20231114	104200	197114710	2880	2880	2880	2880	0
516	20231114	104100	197114710	2880	2880	2880	2880	0
517	20231114	104000	197114710	2880	2880	2880	2880	0
518	20231114	103900	197114710	2880	2880	2880	2880	0
519	20231114	103800	197114710	2880	2880	2880	2880	300
520	20231114	103700	196250710	2880	2875	2880	2875	61
521	20231114	103600	196075330	2885	2885	2885	2885	0
522	20231114	103500	196075330	2885	2875	2885	2875	1026
523	20231114	103400	193125540	2885	2885	2885	2880	6
524	20231114	103300	193108250	2870	2875	2885	2870	862
525	20231114	103200	190627745	2875	2870	2875	2870	3455
526	20231114	103100	180694905	2875	2875	2875	2875	0
527	20231114	103000	180694905	2875	2875	2875	2875	440
528	20231114	102900	179429905	2875	2875	2875	2875	71
529	20231114	102800	179225780	2875	2860	2875	2860	4608
530	20231114	102700	165998035	2860	2860	2865	2860	337
531	20231114	102600	165034210	2860	2860	2860	2860	286
532	20231114	102500	164216250	2860	2860	2860	2860	500
533	20231114	102400	162786250	2865	2865	2865	2865	14
534	20231114	102300	162746140	2865	2865	2865	2865	3
535	20231114	102200	162737545	2870	2870	2870	2870	0
536	20231114	102100	162737545	2870	2870	2870	2870	2
537	20231114	102000	162731805	2870	2870	2870	2870	226
538	20231114	101900	162083185	2870	2870	2870	2870	0
539	20231114	101800	162083185	2870	2870	2870	2870	1000
540	20231114	101700	159213185	2865	2865	2865	2865	0
541	20231114	101600	159213185	2865	2875	2875	2865	291
542	20231114	101500	158378230	2860	2875	2880	2860	3460
543	20231114	101400	148458715	2870	2875	2875	2870	180
544	20231114	101300	147941280	2880	2875	2880	2875	600
545	20231114	101200	146215270	2875	2875	2875	2875	1
546	20231114	101100	146212395	2860	2860	2875	2860	4081
547	20231114	101000	134530050	2860	2860	2860	2860	0
548	20231114	100900	134530050	2860	2860	2860	2860	0
549	20231114	100800	134530050	2860	2860	2860	2860	466
550	20231114	100700	133197290	2870	2865	2870	2865	435
551	20231114	100600	131951010	2860	2865	2865	2855	529
552	20231114	100500	130440605	2865	2865	2865	2865	0
553	20231114	100400	130440605	2865	2865	2865	2865	50
554	20231114	100300	130297355	2855	2855	2855	2855	0
555	20231114	100200	130297355	2855	2860	2860	2855	4009
556	20231114	100100	118851615	2860	2860	2860	2860	1
557	20231114	100000	118848755	2860	2860	2860	2860	0
558	20231114	095900	118848755	2860	2860	2860	2860	19
559	20231114	095800	118794415	2865	2870	2870	2865	2
560	20231114	095700	118788680	2860	2860	2860	2860	200
561	20231114	095600	118216680	2865	2855	2865	2855	205
562	20231114	095500	117631355	2865	2870	2870	2855	502
563	20231114	095400	116198120	2855	2860	2870	2855	4131
564	20231114	095300	104368965	2860	2855	2860	2840	2258
565	20231114	095200	97933085	2860	2855	2860	2855	508
566	20231114	095100	96482740	2855	2855	2855	2855	1
567	20231114	095000	96479885	2850	2850	2850	2850	0
568	20231114	094900	96479885	2850	2845	2850	2840	1219
569	20231114	094800	93015610	2850	2850	2850	2850	0
570	20231114	094700	93015610	2850	2850	2850	2850	0
571	20231114	094600	93015610	2850	2850	2850	2850	15
572	20231114	094500	92972860	2845	2845	2845	2845	0
573	20231114	094400	92972860	2845	2850	2850	2845	220
574	20231114	094300	92345970	2865	2865	2865	2865	100
575	20231114	094200	92059470	2865	2865	2865	2865	1215
576	20231114	094100	88578495	2865	2865	2865	2865	300
577	20231114	094000	87718995	2865	2860	2865	2860	301
578	20231114	093900	86858130	2865	2865	2865	2865	0
579	20231114	093800	86858130	2865	2865	2865	2865	0
580	20231114	093700	86858130	2865	2865	2865	2865	0
581	20231114	093600	86858130	2865	2865	2865	2865	0
582	20231114	093500	86858130	2865	2865	2865	2840	1101
583	20231114	093400	83727475	2860	2855	2860	2855	1656
584	20231114	093300	78991320	2860	2865	2865	2860	506
585	20231114	093200	77544135	2870	2865	2870	2865	2228
586	20231114	093100	71156460	2865	2860	2865	2860	311
587	20231114	093000	70266995	2860	2845	2860	2845	7
588	20231114	092900	70247025	2845	2860	2860	2845	11
589	20231114	092800	70215580	2870	2870	2870	2870	4
590	20231114	092700	70204100	2870	2865	2870	2840	596
591	20231114	092600	68509000	2870	2845	2870	2845	501
592	20231114	092500	67083630	2870	2870	2870	2870	0
593	20231114	092400	67083630	2870	2870	2870	2870	0
594	20231114	092300	67083630	2870	2870	2870	2870	1
595	20231114	092200	67080760	2850	2860	2860	2850	2617
596	20231114	092100	59597795	2865	2860	2870	2860	11
597	20231114	092000	59566300	2870	2870	2870	2870	1
598	20231114	091900	59563430	2860	2855	2870	2855	2274
599	20231114	091800	53059155	2860	2845	2860	2845	4421
600	20231114	091700	40462525	2845	2825	2845	2825	67
601	20231114	091600	40273230	2830	2830	2830	2820	4268
602	20231114	091500	28236105	2855	2835	2855	2835	201
603	20231114	091400	27666250	2855	2845	2855	2840	727
604	20231114	091300	25600375	2855	2845	2855	2845	22
605	20231114	091200	25537765	2860	2855	2860	2850	191
606	20231114	091100	24993225	2860	2855	2860	2855	131
607	20231114	091000	24619215	2865	2865	2865	2865	283
608	20231114	090900	23808420	2865	2860	2865	2850	703
609	20231114	090800	21802835	2855	2845	2855	2840	724
610	20231114	090700	19739935	2840	2830	2840	2830	652
611	20231114	090600	17889955	2830	2820	2830	2820	224
612	20231114	090500	17257765	2820	2800	2820	2800	2200
613	20231114	090400	11076730	2800	2800	2800	2800	39
614	20231114	090300	10967530	2800	2805	2805	2795	502
615	20231114	090200	9562425	2810	2795	2810	2780	564
616	20231114	090100	7983870	2790	2780	2790	2780	1240
617	20231114	090000	4526780	2770	2755	2770	2755	1642