KissMeData/303530/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	205300	2867696610	9800	9800	9800	9800	2231
3	20231116	205200	2867696610	9800	9800	9800	9800	0
4	20231116	205100	2867696610	9800	9800	9800	9800	0
5	20231116	205000	2867696610	9800	9800	9800	9800	0
6	20231116	204900	2867696610	9800	9800	9800	9800	0
7	20231116	204800	2867696610	9800	9800	9800	9800	0
8	20231116	204700	2867696610	9800	9800	9800	9800	0
9	20231116	204600	2867696610	9800	9800	9800	9800	0
10	20231116	204500	2867696610	9800	9800	9800	9800	0
11	20231116	204400	2867696610	9800	9800	9800	9800	0
12	20231116	204300	2867696610	9800	9800	9800	9800	0
13	20231116	204200	2867696610	9800	9800	9800	9800	0
14	20231116	204100	2867696610	9800	9800	9800	9800	0
15	20231116	204000	2867696610	9800	9800	9800	9800	0
16	20231116	203900	2867696610	9800	9800	9800	9800	0
17	20231116	203800	2867696610	9800	9800	9800	9800	0
18	20231116	203700	2867696610	9800	9800	9800	9800	0
19	20231116	203600	2867696610	9800	9800	9800	9800	0
20	20231116	203500	2867696610	9800	9800	9800	9800	0
21	20231116	203400	2867696610	9800	9800	9800	9800	0
22	20231116	203300	2867696610	9800	9800	9800	9800	0
23	20231116	203200	2867696610	9800	9800	9800	9800	0
24	20231116	203100	2867696610	9800	9800	9800	9800	0
25	20231116	203000	2867696610	9800	9800	9800	9800	0
26	20231116	202900	2867696610	9800	9800	9800	9800	0
27	20231116	202800	2867696610	9800	9800	9800	9800	0
28	20231116	202700	2867696610	9800	9800	9800	9800	0
29	20231116	202600	2867696610	9800	9800	9800	9800	0
30	20231116	202500	2867696610	9800	9800	9800	9800	0
31	20231116	202400	2867696610	9800	9800	9800	9800	0
32	20231116	202300	2867696610	9800	9800	9800	9800	2231
33	20231116	202200	2867696610	9800	9800	9800	9800	0
34	20231116	202100	2867696610	9800	9800	9800	9800	0
35	20231116	202000	2867696610	9800	9800	9800	9800	0
36	20231116	201900	2867696610	9800	9800	9800	9800	0
37	20231116	201800	2867696610	9800	9800	9800	9800	0
38	20231116	201700	2867696610	9800	9800	9800	9800	0
39	20231116	201600	2867696610	9800	9800	9800	9800	0
40	20231116	201500	2867696610	9800	9800	9800	9800	0
41	20231116	201400	2867696610	9800	9800	9800	9800	0
42	20231116	201300	2867696610	9800	9800	9800	9800	0
43	20231116	201200	2867696610	9800	9800	9800	9800	0
44	20231116	201100	2867696610	9800	9800	9800	9800	0
45	20231116	201000	2867696610	9800	9800	9800	9800	0
46	20231116	200900	2867696610	9800	9800	9800	9800	0
47	20231116	200800	2867696610	9800	9800	9800	9800	0
48	20231116	200700	2867696610	9800	9800	9800	9800	0
49	20231116	200600	2867696610	9800	9800	9800	9800	0
50	20231116	200500	2867696610	9800	9800	9800	9800	0
51	20231116	200400	2867696610	9800	9800	9800	9800	0
52	20231116	200300	2867696610	9800	9800	9800	9800	0
53	20231116	200200	2867696610	9800	9800	9800	9800	0
54	20231116	200100	2867696610	9800	9800	9800	9800	0
55	20231116	200000	2867696610	9800	9800	9800	9800	0
56	20231116	195900	2867696610	9800	9800	9800	9800	0
57	20231116	195800	2867696610	9800	9800	9800	9800	0
58	20231116	195700	2867696610	9800	9800	9800	9800	0
59	20231116	195600	2867696610	9800	9800	9800	9800	0
60	20231116	195500	2867696610	9800	9800	9800	9800	0
61	20231116	195400	2867696610	9800	9800	9800	9800	0
62	20231116	195300	2867696610	9800	9800	9800	9800	2231
63	20231116	195200	2867696610	9800	9800	9800	9800	0
64	20231116	195100	2867696610	9800	9800	9800	9800	0
65	20231116	195000	2867696610	9800	9800	9800	9800	0
66	20231116	194900	2867696610	9800	9800	9800	9800	0
67	20231116	194800	2867696610	9800	9800	9800	9800	0
68	20231116	194700	2867696610	9800	9800	9800	9800	0
69	20231116	194600	2867696610	9800	9800	9800	9800	0
70	20231116	194500	2867696610	9800	9800	9800	9800	0
71	20231116	194400	2867696610	9800	9800	9800	9800	0
72	20231116	194300	2867696610	9800	9800	9800	9800	0
73	20231116	194200	2867696610	9800	9800	9800	9800	0
74	20231116	194100	2867696610	9800	9800	9800	9800	0
75	20231116	194000	2867696610	9800	9800	9800	9800	0
76	20231116	193900	2867696610	9800	9800	9800	9800	0
77	20231116	193800	2867696610	9800	9800	9800	9800	0
78	20231116	193700	2867696610	9800	9800	9800	9800	0
79	20231116	193600	2867696610	9800	9800	9800	9800	0
80	20231116	193500	2867696610	9800	9800	9800	9800	0
81	20231116	193400	2867696610	9800	9800	9800	9800	0
82	20231116	193300	2867696610	9800	9800	9800	9800	0
83	20231116	193200	2867696610	9800	9800	9800	9800	0
84	20231116	193100	2867696610	9800	9800	9800	9800	0
85	20231116	193000	2867696610	9800	9800	9800	9800	0
86	20231116	192900	2867696610	9800	9800	9800	9800	0
87	20231116	192800	2867696610	9800	9800	9800	9800	0
88	20231116	192700	2867696610	9800	9800	9800	9800	0
89	20231116	192600	2867696610	9800	9800	9800	9800	0
90	20231116	192500	2867696610	9800	9800	9800	9800	0
91	20231116	192400	2867696610	9800	9800	9800	9800	0
92	20231116	192300	2867696610	9800	9800	9800	9800	2231
93	20231116	192200	2867696610	9800	9800	9800	9800	0
94	20231116	192100	2867696610	9800	9800	9800	9800	0
95	20231116	192000	2867696610	9800	9800	9800	9800	0
96	20231116	191900	2867696610	9800	9800	9800	9800	0
97	20231116	191800	2867696610	9800	9800	9800	9800	0
98	20231116	191700	2867696610	9800	9800	9800	9800	0
99	20231116	191600	2867696610	9800	9800	9800	9800	0
100	20231116	191500	2867696610	9800	9800	9800	9800	0
101	20231116	191400	2867696610	9800	9800	9800	9800	0
102	20231116	191300	2867696610	9800	9800	9800	9800	0
103	20231116	191200	2867696610	9800	9800	9800	9800	0
104	20231116	191100	2867696610	9800	9800	9800	9800	0
105	20231116	191000	2867696610	9800	9800	9800	9800	0
106	20231116	190900	2867696610	9800	9800	9800	9800	0
107	20231116	190800	2867696610	9800	9800	9800	9800	0
108	20231116	190700	2867696610	9800	9800	9800	9800	0
109	20231116	190600	2867696610	9800	9800	9800	9800	0
110	20231116	190500	2867696610	9800	9800	9800	9800	0
111	20231116	190400	2867696610	9800	9800	9800	9800	0
112	20231116	190300	2867696610	9800	9800	9800	9800	0
113	20231116	190200	2867696610	9800	9800	9800	9800	0
114	20231116	190100	2867696610	9800	9800	9800	9800	0
115	20231116	190000	2867696610	9800	9800	9800	9800	0
116	20231116	185900	2867696610	9800	9800	9800	9800	0
117	20231116	185800	2867696610	9800	9800	9800	9800	0
118	20231116	185700	2867696610	9800	9800	9800	9800	0
119	20231116	185600	2867696610	9800	9800	9800	9800	0
120	20231116	185500	2867696610	9800	9800	9800	9800	0
121	20231116	185400	2867696610	9800	9800	9800	9800	0
122	20231116	185300	2867696610	9800	9800	9800	9800	2231
123	20231116	185200	2867696610	9800	9800	9800	9800	0
124	20231116	185100	2867696610	9800	9800	9800	9800	0
125	20231116	185000	2867696610	9800	9800	9800	9800	0
126	20231116	184900	2867696610	9800	9800	9800	9800	0
127	20231116	184800	2867696610	9800	9800	9800	9800	0
128	20231116	184700	2867696610	9800	9800	9800	9800	0
129	20231116	184600	2867696610	9800	9800	9800	9800	0
130	20231116	184500	2867696610	9800	9800	9800	9800	0
131	20231116	184400	2867696610	9800	9800	9800	9800	0
132	20231116	184300	2867696610	9800	9800	9800	9800	0
133	20231116	184200	2867696610	9800	9800	9800	9800	0
134	20231116	184100	2867696610	9800	9800	9800	9800	0
135	20231116	184000	2867696610	9800	9800	9800	9800	0
136	20231116	183900	2867696610	9800	9800	9800	9800	0
137	20231116	183800	2867696610	9800	9800	9800	9800	0
138	20231116	183700	2867696610	9800	9800	9800	9800	0
139	20231116	183600	2867696610	9800	9800	9800	9800	0
140	20231116	183500	2867696610	9800	9800	9800	9800	0
141	20231116	183400	2867696610	9800	9800	9800	9800	0
142	20231116	183300	2867696610	9800	9800	9800	9800	0
143	20231116	183200	2867696610	9800	9800	9800	9800	0
144	20231116	183100	2867696610	9800	9800	9800	9800	0
145	20231116	183000	2867696610	9800	9800	9800	9800	0
146	20231116	182900	2867696610	9800	9800	9800	9800	0
147	20231116	182800	2867696610	9800	9800	9800	9800	0
148	20231116	182700	2867696610	9800	9800	9800	9800	0
149	20231116	182600	2867696610	9800	9800	9800	9800	0
150	20231116	182500	2867696610	9800	9800	9800	9800	0
151	20231116	182400	2867696610	9800	9800	9800	9800	0
152	20231116	182300	2867696610	9800	9800	9800	9800	2231
153	20231116	182200	2867696610	9800	9800	9800	9800	0
154	20231116	182100	2867696610	9800	9800	9800	9800	0
155	20231116	182000	2867696610	9800	9800	9800	9800	0
156	20231116	181900	2867696610	9800	9800	9800	9800	0
157	20231116	181800	2867696610	9800	9800	9800	9800	0
158	20231116	181700	2867696610	9800	9800	9800	9800	0
159	20231116	181600	2867696610	9800	9800	9800	9800	0
160	20231116	181500	2867696610	9800	9800	9800	9800	0
161	20231116	181400	2867696610	9800	9800	9800	9800	0
162	20231116	181300	2867696610	9800	9800	9800	9800	0
163	20231116	181200	2867696610	9800	9800	9800	9800	0
164	20231116	181100	2867696610	9800	9800	9800	9800	0
165	20231116	181000	2867696610	9800	9800	9800	9800	0
166	20231116	180900	2867696610	9800	9800	9800	9800	0
167	20231116	180800	2867696610	9800	9800	9800	9800	0
168	20231116	180700	2867696610	9800	9800	9800	9800	0
169	20231116	180600	2867696610	9800	9800	9800	9800	0
170	20231116	180500	2867696610	9800	9800	9800	9800	0
171	20231116	180400	2867696610	9800	9800	9800	9800	0
172	20231116	180300	2867696610	9800	9800	9800	9800	0
173	20231116	180200	2867696610	9800	9800	9800	9800	0
174	20231116	180100	2867696610	9800	9800	9800	9800	0
175	20231116	180000	2867696610	9800	9800	9800	9800	0
176	20231116	175900	2867696610	9800	9800	9800	9800	0
177	20231116	175800	2867696610	9800	9800	9800	9800	0
178	20231116	175700	2867696610	9800	9800	9800	9800	0
179	20231116	175600	2867696610	9800	9800	9800	9800	0
180	20231116	175500	2867696610	9800	9800	9800	9800	0
181	20231116	175400	2867696610	9800	9800	9800	9800	0
182	20231116	175300	2867696610	9800	9800	9800	9800	2231
183	20231116	175200	2867696610	9800	9800	9800	9800	0
184	20231116	175100	2867696610	9800	9800	9800	9800	0
185	20231116	175000	2867696610	9800	9800	9800	9800	0
186	20231116	174900	2867696610	9800	9800	9800	9800	0
187	20231116	174800	2867696610	9800	9800	9800	9800	0
188	20231116	174700	2867696610	9800	9800	9800	9800	0
189	20231116	174600	2867696610	9800	9800	9800	9800	0
190	20231116	174500	2867696610	9800	9800	9800	9800	0
191	20231116	174400	2867696610	9800	9800	9800	9800	0
192	20231116	174300	2867696610	9800	9800	9800	9800	0
193	20231116	174200	2867696610	9800	9800	9800	9800	0
194	20231116	174100	2867696610	9800	9800	9800	9800	0
195	20231116	174000	2867696610	9800	9800	9800	9800	0
196	20231116	173900	2867696610	9800	9800	9800	9800	0
197	20231116	173800	2867696610	9800	9800	9800	9800	0
198	20231116	173700	2867696610	9800	9800	9800	9800	0
199	20231116	173600	2867696610	9800	9800	9800	9800	0
200	20231116	173500	2867696610	9800	9800	9800	9800	0
201	20231116	173400	2867696610	9800	9800	9800	9800	0
202	20231116	173300	2867696610	9800	9800	9800	9800	0
203	20231116	173200	2867696610	9800	9800	9800	9800	0
204	20231116	173100	2867696610	9800	9800	9800	9800	0
205	20231116	173000	2867696610	9800	9800	9800	9800	0
206	20231116	172900	2867696610	9800	9800	9800	9800	0
207	20231116	172800	2867696610	9800	9800	9800	9800	0
208	20231116	172700	2867696610	9800	9800	9800	9800	0
209	20231116	172600	2867696610	9800	9800	9800	9800	0
210	20231116	172500	2867696610	9800	9800	9800	9800	0
211	20231116	172400	2867696610	9800	9800	9800	9800	0
212	20231116	172300	2867696610	9800	9800	9800	9800	2231
213	20231116	172200	2867696610	9800	9800	9800	9800	0
214	20231116	172100	2867696610	9800	9800	9800	9800	0
215	20231116	172000	2867696610	9800	9800	9800	9800	0
216	20231116	171900	2867696610	9800	9800	9800	9800	0
217	20231116	171800	2867696610	9800	9800	9800	9800	0
218	20231116	171700	2867696610	9800	9800	9800	9800	0
219	20231116	171600	2867696610	9800	9800	9800	9800	0
220	20231116	171500	2867696610	9800	9800	9800	9800	0
221	20231116	171400	2867696610	9800	9800	9800	9800	0
222	20231116	171300	2867696610	9800	9800	9800	9800	0
223	20231116	171200	2867696610	9800	9800	9800	9800	0
224	20231116	171100	2867696610	9800	9800	9800	9800	0
225	20231116	171000	2867696610	9800	9800	9800	9800	0
226	20231116	170900	2867696610	9800	9800	9800	9800	0
227	20231116	170800	2867696610	9800	9800	9800	9800	0
228	20231116	170700	2867696610	9800	9800	9800	9800	0
229	20231116	170600	2867696610	9800	9800	9800	9800	0
230	20231116	170500	2867696610	9800	9800	9800	9800	0
231	20231116	170400	2867696610	9800	9800	9800	9800	0
232	20231116	170300	2867696610	9800	9800	9800	9800	0
233	20231116	170200	2867696610	9800	9800	9800	9800	0
234	20231116	170100	2867696610	9800	9800	9800	9800	0
235	20231116	170000	2867696610	9800	9800	9800	9800	0
236	20231116	165900	2867696610	9800	9800	9800	9800	0
237	20231116	165800	2867696610	9800	9800	9800	9800	0
238	20231116	165700	2867696610	9800	9800	9800	9800	0
239	20231116	165600	2867696610	9800	9800	9800	9800	0
240	20231116	165500	2867696610	9800	9800	9800	9800	0
241	20231116	165400	2867696610	9800	9800	9800	9800	0
242	20231116	165300	2867696610	9800	9800	9800	9800	2231
243	20231116	165200	2867696610	9800	9800	9800	9800	0
244	20231116	165100	2867696610	9800	9800	9800	9800	0
245	20231116	165000	2867696610	9800	9800	9800	9800	0
246	20231116	164900	2867696610	9800	9800	9800	9800	0
247	20231116	164800	2867696610	9800	9800	9800	9800	0
248	20231116	164700	2867696610	9800	9800	9800	9800	0
249	20231116	164600	2867696610	9800	9800	9800	9800	0
250	20231116	164500	2867696610	9800	9800	9800	9800	0
251	20231116	164400	2867696610	9800	9800	9800	9800	0
252	20231116	164300	2867696610	9800	9800	9800	9800	0
253	20231116	164200	2867696610	9800	9800	9800	9800	0
254	20231116	164100	2867696610	9800	9800	9800	9800	0
255	20231116	164000	2867696610	9800	9800	9800	9800	0
256	20231116	163900	2867696610	9800	9800	9800	9800	0
257	20231116	163800	2867696610	9800	9800	9800	9800	0
258	20231116	163700	2867696610	9800	9800	9800	9800	0
259	20231116	163600	2867696610	9800	9800	9800	9800	0
260	20231116	163500	2867696610	9800	9800	9800	9800	0
261	20231116	163400	2867696610	9800	9800	9800	9800	0
262	20231116	163300	2867696610	9800	9800	9800	9800	0
263	20231116	163200	2867696610	9800	9800	9800	9800	0
264	20231116	163100	2867696610	9800	9800	9800	9800	0
265	20231116	163000	2867696610	9800	9800	9800	9800	2231
266	20231116	162900	2845832810	9870	9870	9870	9870	0
267	20231116	162800	2845832810	9870	9870	9870	9870	0
268	20231116	162700	2845832810	9870	9870	9870	9870	0
269	20231116	162600	2845832810	9870	9870	9870	9870	0
270	20231116	162500	2845832810	9870	9870	9870	9870	0
271	20231116	162400	2845832810	9870	9870	9870	9870	0
272	20231116	162300	2845832810	9870	9870	9870	9870	0
273	20231116	162200	2845832810	9870	9870	9870	9870	0
274	20231116	162100	2845832810	9870	9870	9870	9870	0
275	20231116	162000	2845832810	9870	9870	9870	9870	0
276	20231116	161900	2845832810	9870	9860	9870	9860	158
277	20231116	161800	2844274920	9860	9820	9860	9820	118
278	20231116	161700	2843116070	9870	9870	9870	9870	0
279	20231116	161600	2843116070	9870	9820	9880	9820	32
280	20231116	161500	2842801720	9820	9820	9820	9820	47
281	20231116	161400	2842340180	9890	9890	9890	9890	3
282	20231116	161300	2842310510	9820	9840	9840	9820	947
283	20231116	161200	2833007510	9840	9860	9860	9840	357
284	20231116	161100	2829492180	9860	9910	9910	9860	410
285	20231116	161000	2825448790	9870	9870	9870	9870	720
286	20231116	160900	2818342390	9920	9920	9920	9920	0
287	20231116	160800	2818342390	9920	9920	9920	9920	2
288	20231116	160700	2818322550	9910	9910	9910	9910	150
289	20231116	160600	2816836050	9900	9880	9900	9880	168
290	20231116	160500	2815174670	9860	9860	9870	9860	665
291	20231116	160400	2808615770	9850	9850	9850	9850	226
292	20231116	160300	2806389670	9830	9840	9840	9830	15
293	20231116	160200	2806242210	9840	9830	9840	9830	450
294	20231116	160100	2801817360	9840	9840	9840	9840	0
295	20231116	160000	2801817360	9840	9810	9840	9810	227
296	20231116	155900	2799585540	9850	9850	9850	9850	79
297	20231116	155800	2798807390	9860	9860	9860	9860	4
298	20231116	155700	2798767950	9860	9860	9860	9860	50
299	20231116	155600	2798274950	9860	9860	9860	9860	0
300	20231116	155500	2798274950	9860	9860	9860	9860	119
301	20231116	155400	2797101610	9860	9860	9860	9860	0
302	20231116	155300	2797101610	9860	9860	9860	9860	0
303	20231116	155200	2797101610	9860	9860	9860	9860	1
304	20231116	155100	2797091750	9850	9800	9850	9800	26
305	20231116	155000	2796836150	9800	9790	9800	9790	271
306	20231116	154900	2794180910	9800	9860	9860	9800	60
307	20231116	154800	2793590270	9780	9780	9780	9780	299
308	20231116	154700	2790666050	9770	9800	9800	9770	100
309	20231116	154600	2789687370	9870	9870	9870	9870	0
310	20231116	154500	2789687370	9870	9860	9870	9790	264
311	20231116	154400	2787101570	9790	9780	9860	9770	1008
312	20231116	154300	2777242380	9790	9840	9870	9790	229
313	20231116	154200	2774997540	9780	9840	9860	9780	3070
314	20231116	154100	2744881930	9900	9850	9900	9850	160
315	20231116	154000	2743305880	9900	9900	9900	9900	0
316	20231116	153900	2743305880	9900	9900	9900	9900	1
317	20231116	153800	2743295980	9910	9910	9910	9910	3
318	20231116	153700	2743266250	9910	9900	9910	9900	31
319	20231116	153600	2742959340	9910	9920	9920	9820	5461
320	20231116	153500	2689299800	9860	9870	9870	9860	47
321	20231116	153400	2688836280	9920	9920	9920	9920	0
322	20231116	153300	2688836280	9920	9920	9920	9920	0
323	20231116	153200	2688836280	9920	9920	9920	9920	0
324	20231116	153100	2688836280	9920	9920	9920	9920	0
325	20231116	153000	2688836280	9920	9920	9920	9920	0
326	20231116	152900	2688836280	9920	9860	9920	9840	622
327	20231116	152800	2682701160	9920	9920	9920	9920	234
328	20231116	152700	2680379880	9920	9860	9920	9850	31
329	20231116	152600	2680074200	9920	9920	9920	9920	0
330	20231116	152500	2680074200	9920	9920	9920	9920	0
331	20231116	152400	2680074200	9920	9920	9920	9920	11
332	20231116	152300	2679965080	9920	9860	9920	9850	1504
333	20231116	152200	2665050500	9870	9890	9890	9870	426
334	20231116	152100	2660844940	9890	9920	9920	9890	530
335	20231116	152000	2655588270	9940	9940	9940	9940	51
336	20231116	151900	2655081330	9940	9970	9980	9940	228
337	20231116	151800	2652810800	9960	9950	9960	9950	90
338	20231116	151700	2651914410	9980	9980	9980	9980	0
339	20231116	151600	2651914410	9980	9980	9980	9980	0
340	20231116	151500	2651914410	9980	9980	9980	9980	0
341	20231116	151400	2651914410	9980	9980	9980	9980	0
342	20231116	151300	2651914410	9980	9980	9980	9980	1
343	20231116	151200	2651904430	9930	9930	9930	9930	81
344	20231116	151100	2651100100	9930	9990	9990	9930	153
345	20231116	151000	2649576070	9990	9990	9990	9990	5
346	20231116	150900	2649526120	9990	9940	9990	9890	292
347	20231116	150800	2646622640	9990	9990	9990	9990	142
348	20231116	150700	2645204060	9990	9980	10000	9940	195
349	20231116	150600	2643256790	9980	9980	9980	9980	72
350	20231116	150500	2642538230	10000	10000	10000	10000	0
351	20231116	150400	2642538230	10000	10000	10000	10000	1
352	20231116	150300	2642528230	10000	9980	10000	9910	415
353	20231116	150200	2638384250	9980	9910	9980	9910	45
354	20231116	150100	2637936900	9910	9930	9990	9910	107
355	20231116	150000	2636876030	9990	9990	10000	9990	206
356	20231116	145900	2634818080	9990	9980	9990	9980	614
357	20231116	145800	2628686960	9990	9920	9990	9920	1036
358	20231116	145700	2618377740	9920	9890	9920	9890	374
359	20231116	145600	2614676660	9840	9900	9900	9840	8
360	20231116	145500	2614597580	9920	9890	9920	9880	539
361	20231116	145400	2609269420	9890	9890	9890	9820	1529
362	20231116	145300	2594221390	9890	9910	9930	9890	243
363	20231116	145200	2591812370	9930	9940	9940	9930	65
364	20231116	145100	2591166370	9940	9900	9940	9900	10
365	20231116	145000	2591067330	9950	9950	9950	9950	0
366	20231116	144900	2591067330	9950	9890	9950	9890	789
367	20231116	144800	2583245800	9890	9910	9910	9820	1641
368	20231116	144700	2567099560	9920	9920	9920	9920	416
369	20231116	144600	2562972840	9920	9940	9940	9850	996
370	20231116	144500	2553139650	9920	9910	9930	9850	996
371	20231116	144400	2543293340	9940	9930	9940	9860	800
372	20231116	144300	2535363750	9910	9900	9910	9850	262
373	20231116	144200	2532769360	9900	9910	9910	9850	18
374	20231116	144100	2532591290	9840	9860	9910	9840	872
375	20231116	144000	2523999110	9900	9880	9900	9850	2415
376	20231116	143900	2500168790	9920	9980	9980	9890	1508
377	20231116	143800	2485234490	9980	9980	9980	9980	10
378	20231116	143700	2485134690	9980	9960	9980	9900	2465
379	20231116	143600	2460700690	9960	9960	9970	9930	144
380	20231116	143500	2459267940	9950	9910	9950	9900	983
381	20231116	143400	2449521680	9910	9910	9910	9910	92
382	20231116	143300	2448609960	9960	9950	9960	9950	156
383	20231116	143200	2447056360	9950	9910	9950	9910	9
384	20231116	143100	2446967130	9970	9970	9970	9970	0
385	20231116	143000	2446967130	9970	9970	9970	9970	0
386	20231116	142900	2446967130	9970	9900	9970	9900	103
387	20231116	142800	2445947220	9900	9910	9970	9900	76
388	20231116	142700	2445194300	9910	9950	9950	9910	257
389	20231116	142600	2442639750	9970	9910	9970	9900	625
390	20231116	142500	2436442890	9970	9930	9990	9910	2041
391	20231116	142400	2416180630	9990	9990	9990	9940	255
392	20231116	142300	2413645830	9940	9970	10010	9940	200
393	20231116	142200	2411655800	10020	9980	10020	9970	72
394	20231116	142100	2410937860	10030	10030	10030	10030	10
395	20231116	142000	2410837560	10030	10030	10030	10030	0
396	20231116	141900	2410837560	10030	10030	10030	9970	4
397	20231116	141800	2410797510	10030	10030	10050	10020	205
398	20231116	141700	2408741760	9920	9990	10030	9920	1774
399	20231116	141600	2391025470	9990	9980	9990	9980	269
400	20231116	141500	2388340430	9970	9980	9980	9900	3917
401	20231116	141400	2349506010	9970	9990	9990	9930	324
402	20231116	141300	2346283010	9980	9970	9990	9970	125
403	20231116	141200	2345034830	9970	9950	9990	9910	2543
404	20231116	141100	2319805750	9990	9960	9990	9930	464
405	20231116	141000	2315188790	9990	9950	10040	9950	1770
406	20231116	140900	2297524460	9950	9930	9950	9910	413
407	20231116	140800	2293430660	9950	9900	9950	9900	798
408	20231116	140700	2285520060	9900	9990	10000	9900	2025
409	20231116	140600	2265418820	9970	9990	10000	9900	7308
410	20231116	140500	2192975340	10000	9980	10000	9920	4502
411	20231116	140400	2148146220	9980	10030	10090	9850	9824
412	20231116	140300	2050318320	10040	10080	10160	10030	4613
413	20231116	140200	2003882100	10080	10090	10160	10080	2937
414	20231116	140100	1974211550	10090	10320	10330	10070	10458
415	20231116	140000	1867867560	10340	10300	10380	10260	5983
416	20231116	135900	1806014220	10300	10510	10510	10230	12226
417	20231116	135800	1679333560	10500	10580	10680	10420	22242
418	20231116	135700	1445197260	10580	10830	10840	10530	14848
419	20231116	135600	1286255030	11040	11040	11040	11040	0
420	20231116	135500	1286255030	11040	10730	11040	10670	37428
421	20231116	135400	876989830	10730	10570	10800	10470	16201
422	20231116	135300	704707170	10570	10340	10920	10280	36624
423	20231116	135200	314989540	10340	10370	10440	10220	6336
424	20231116	135100	249562190	10380	10310	10500	10180	9521
425	20231116	135000	150585780	10180	9990	10420	9990	9838
426	20231116	134900	50416660	9990	9920	9990	9920	1103
427	20231116	134800	39433020	9920	9910	9920	9910	56
428	20231116	134700	38878050	9910	9910	9910	9910	18
429	20231116	134600	38699670	9910	9910	9910	9910	51
430	20231116	134500	38194260	9910	9910	9910	9910	76
431	20231116	134400	37441100	9920	9920	9920	9920	100
432	20231116	134300	36449100	9910	9910	9910	9910	20
433	20231116	134200	36250900	9910	9910	9910	9910	5
434	20231116	134100	36201350	9910	9910	9910	9910	0
435	20231116	134000	36201350	9910	9910	9910	9910	0
436	20231116	133900	36201350	9910	9910	9910	9910	0
437	20231116	133800	36201350	9910	9910	9910	9910	0
438	20231116	133700	36201350	9910	9910	9910	9910	0
439	20231116	133600	36201350	9910	9910	9910	9910	5
440	20231116	133500	36151800	9920	9920	9920	9920	0
441	20231116	133400	36151800	9920	9920	9920	9920	0
442	20231116	133300	36151800	9920	9920	9920	9920	0
443	20231116	133200	36151800	9920	9890	9920	9890	106
444	20231116	133100	35103430	9900	9900	9900	9900	0
445	20231116	133000	35103430	9900	9900	9900	9900	0
446	20231116	132900	35103430	9900	9900	9900	9900	0
447	20231116	132800	35103430	9900	9900	9900	9900	6
448	20231116	132700	35044030	9920	9920	9920	9920	0
449	20231116	132600	35044030	9920	9920	9920	9920	0
450	20231116	132500	35044030	9920	9920	9920	9920	0
451	20231116	132400	35044030	9920	9920	9920	9920	0
452	20231116	132300	35044030	9920	9920	9920	9920	0
453	20231116	132200	35044030	9920	9920	9920	9920	0
454	20231116	132100	35044030	9920	9920	9920	9920	0
455	20231116	132000	35044030	9920	9920	9920	9920	0
456	20231116	131900	35044030	9920	9900	9920	9900	13
457	20231116	131800	34915310	9890	9890	9890	9890	627
458	20231116	131700	28714280	9890	9890	9890	9890	3
459	20231116	131600	28684610	9890	9890	9890	9890	0
460	20231116	131500	28684610	9890	9880	9890	9880	7
461	20231116	131400	28615440	9850	9870	9870	9850	200
462	20231116	131300	26643590	9890	9890	9890	9890	0
463	20231116	131200	26643590	9890	9890	9890	9890	0
464	20231116	131100	26643590	9890	9890	9890	9890	0
465	20231116	131000	26643590	9890	9890	9890	9890	0
466	20231116	130900	26643590	9890	9890	9890	9890	0
467	20231116	130800	26643590	9890	9860	9890	9860	51
468	20231116	130700	26140700	9890	9890	9890	9890	0
469	20231116	130600	26140700	9890	9890	9890	9890	0
470	20231116	130500	26140700	9890	9890	9890	9890	0
471	20231116	130400	26140700	9890	9890	9890	9890	50
472	20231116	130300	25646200	9890	9890	9890	9890	20
473	20231116	130200	25448400	9890	9890	9890	9890	0
474	20231116	130100	25448400	9890	9890	9890	9890	40
475	20231116	130000	25052800	9890	9890	9890	9890	0
476	20231116	125900	25052800	9890	9890	9890	9890	0
477	20231116	125800	25052800	9890	9890	9890	9890	8
478	20231116	125700	24973680	9890	9890	9890	9890	0
479	20231116	125600	24973680	9890	9890	9890	9890	1
480	20231116	125500	24963790	9860	9860	9860	9860	0
481	20231116	125400	24963790	9860	9860	9860	9860	870
482	20231116	125300	16385590	9890	9890	9890	9890	0
483	20231116	125200	16385590	9890	9860	9890	9860	31
484	20231116	125100	16079900	9890	9860	9890	9860	122
485	20231116	125000	14876950	9890	9890	9890	9890	0
486	20231116	124900	14876950	9890	9890	9890	9890	0
487	20231116	124800	14876950	9890	9890	9890	9890	0
488	20231116	124700	14876950	9890	9890	9890	9890	0
489	20231116	124600	14876950	9890	9890	9890	9890	0
490	20231116	124500	14876950	9890	9890	9890	9890	1
491	20231116	124400	14867060	9890	9890	9890	9890	0
492	20231116	124300	14867060	9890	9890	9890	9890	0
493	20231116	124200	14867060	9890	9890	9890	9890	7
494	20231116	124100	14797830	9890	9880	9890	9880	51
495	20231116	124000	14293940	9890	9890	9890	9890	1
496	20231116	123900	14284050	9880	9880	9880	9880	0
497	20231116	123800	14284050	9880	9880	9880	9880	0
498	20231116	123700	14284050	9880	9880	9880	9880	0
499	20231116	123600	14284050	9880	9880	9880	9880	30
500	20231116	123500	13987650	9880	9880	9880	9880	1
501	20231116	123400	13977770	9860	9860	9860	9860	4
502	20231116	123300	13938330	9880	9880	9880	9880	0
503	20231116	123200	13938330	9880	9880	9880	9880	0
504	20231116	123100	13938330	9880	9880	9880	9880	0
505	20231116	123000	13938330	9880	9880	9880	9880	0
506	20231116	122900	13938330	9880	9880	9880	9880	95
507	20231116	122800	12999730	9880	9880	9880	9880	67
508	20231116	122700	12337770	9880	9880	9880	9880	0
509	20231116	122600	12337770	9880	9880	9880	9880	150
510	20231116	122500	10855770	9890	9890	9890	9890	0
511	20231116	122400	10855770	9890	9890	9890	9890	16
512	20231116	122300	10697530	9890	9890	9890	9890	0
513	20231116	122200	10697530	9890	9890	9890	9890	0
514	20231116	122100	10697530	9890	9890	9890	9890	0
515	20231116	122000	10697530	9890	9890	9890	9890	10
516	20231116	121900	10598630	9890	9890	9890	9890	0
517	20231116	121800	10598630	9890	9890	9890	9890	0
518	20231116	121700	10598630	9890	9890	9890	9890	50
519	20231116	121600	10104130	9890	9890	9890	9890	0
520	20231116	121500	10104130	9890	9890	9890	9890	0
521	20231116	121400	10104130	9890	9890	9890	9890	0
522	20231116	121300	10104130	9890	9890	9890	9890	19
523	20231116	121200	9916220	9890	9890	9890	9890	4
524	20231116	121100	9876660	9920	9920	9920	9920	0
525	20231116	121000	9876660	9920	9920	9920	9920	0
526	20231116	120900	9876660	9920	9920	9920	9920	0
527	20231116	120800	9876660	9920	9920	9920	9920	0
528	20231116	120700	9876660	9920	9920	9920	9920	0
529	20231116	120600	9876660	9920	9920	9920	9920	0
530	20231116	120500	9876660	9920	9920	9920	9920	0
531	20231116	120400	9876660	9920	9920	9920	9920	0
532	20231116	120300	9876660	9920	9920	9920	9920	0
533	20231116	120200	9876660	9920	9920	9920	9920	0
534	20231116	120100	9876660	9920	9920	9920	9920	0
535	20231116	120000	9876660	9920	9920	9920	9920	0
536	20231116	115900	9876660	9920	9920	9920	9920	0
537	20231116	115800	9876660	9920	9920	9920	9920	0
538	20231116	115700	9876660	9920	9920	9920	9920	0
539	20231116	115600	9876660	9920	9920	9920	9920	0
540	20231116	115500	9876660	9920	9920	9920	9920	0
541	20231116	115400	9876660	9920	9920	9920	9920	0
542	20231116	115300	9876660	9920	9920	9920	9920	0
543	20231116	115200	9876660	9920	9920	9920	9920	0
544	20231116	115100	9876660	9920	9920	9920	9920	0
545	20231116	115000	9876660	9920	9920	9920	9920	0
546	20231116	114900	9876660	9920	9920	9920	9920	0
547	20231116	114800	9876660	9920	9920	9920	9920	0
548	20231116	114700	9876660	9920	9920	9920	9920	0
549	20231116	114600	9876660	9920	9920	9920	9920	0
550	20231116	114500	9876660	9920	9920	9920	9920	0
551	20231116	114400	9876660	9920	9920	9920	9920	0
552	20231116	114300	9876660	9920	9920	9920	9920	49
553	20231116	114200	9390580	9920	9920	9920	9920	0
554	20231116	114100	9390580	9920	9920	9920	9920	0
555	20231116	114000	9390580	9920	9920	9920	9920	0
556	20231116	113900	9390580	9920	9920	9920	9920	0
557	20231116	113800	9390580	9920	9920	9920	9920	0
558	20231116	113700	9390580	9920	9920	9920	9920	0
559	20231116	113600	9390580	9920	9920	9920	9920	0
560	20231116	113500	9390580	9920	9920	9920	9920	0
561	20231116	113400	9390580	9920	9920	9920	9920	0
562	20231116	113300	9390580	9920	9920	9920	9920	0
563	20231116	113200	9390580	9920	9920	9920	9920	0
564	20231116	113100	9390580	9920	9880	9920	9880	2
565	20231116	113000	9370780	9920	9920	9920	9920	0
566	20231116	112900	9370780	9920	9920	9920	9920	0
567	20231116	112800	9370780	9920	9920	9920	9920	0
568	20231116	112700	9370780	9920	9920	9920	9920	0
569	20231116	112600	9370780	9920	9920	9920	9920	1
570	20231116	112500	9360860	9900	9900	9900	9900	0
571	20231116	112400	9360860	9900	9900	9900	9900	42
572	20231116	112300	8945060	9880	9880	9880	9880	0
573	20231116	112200	8945060	9880	9880	9880	9880	79
574	20231116	112100	8164540	9900	9900	9900	9900	0
575	20231116	112000	8164540	9900	9900	9900	9900	0
576	20231116	111900	8164540	9900	9900	9900	9900	0
577	20231116	111800	8164540	9900	9900	9900	9900	0
578	20231116	111700	8164540	9900	9900	9900	9900	0
579	20231116	111600	8164540	9900	9900	9900	9900	8
580	20231116	111500	8085340	9920	9920	9920	9920	0
581	20231116	111400	8085340	9920	9920	9920	9920	10
582	20231116	111300	7986140	9920	9920	9920	9920	1
583	20231116	111200	7976220	9920	9920	9920	9920	0
584	20231116	111100	7976220	9920	9920	9920	9920	0
585	20231116	111000	7976220	9920	9860	9920	9840	51
586	20231116	110900	7474230	9920	9920	9920	9920	0
587	20231116	110800	7474230	9920	9920	9920	9920	0
588	20231116	110700	7474230	9920	9920	9920	9920	0
589	20231116	110600	7474230	9920	9920	9920	9920	0
590	20231116	110500	7474230	9920	9920	9920	9920	0
591	20231116	110400	7474230	9920	9920	9920	9920	0
592	20231116	110300	7474230	9920	9850	9920	9850	2
593	20231116	110200	7454460	9930	9930	9930	9930	0
594	20231116	110100	7454460	9930	9930	9930	9930	0
595	20231116	110000	7454460	9930	9930	9930	9930	0
596	20231116	105900	7454460	9930	9930	9930	9930	0
597	20231116	105800	7454460	9930	9930	9930	9930	0
598	20231116	105700	7454460	9930	9930	9930	9930	2
599	20231116	105600	7434600	9940	9940	9940	9940	0
600	20231116	105500	7434600	9940	9870	9940	9830	84
601	20231116	105400	6608260	9960	9960	9960	9960	0
602	20231116	105300	6608260	9960	9960	9960	9960	0
603	20231116	105200	6608260	9960	9960	9960	9960	0
604	20231116	105100	6608260	9960	9960	9960	9960	0
605	20231116	105000	6608260	9960	9960	9960	9960	0
606	20231116	104900	6608260	9960	9960	9960	9960	0
607	20231116	104800	6608260	9960	9960	9960	9960	0
608	20231116	104700	6608260	9960	9960	9960	9960	2
609	20231116	104600	6588340	9960	9960	9960	9960	0
610	20231116	104500	6588340	9960	9960	9960	9960	0
611	20231116	104400	6588340	9960	9960	9960	9960	0
612	20231116	104300	6588340	9960	9960	9960	9960	0
613	20231116	104200	6588340	9960	9960	9960	9960	0
614	20231116	104100	6588340	9960	9950	9960	9950	5
615	20231116	104000	6538550	9960	9960	9960	9960	0
616	20231116	103900	6538550	9960	9960	9960	9960	0
617	20231116	103800	6538550	9960	9840	9960	9840	40
618	20231116	103700	6144830	9900	9890	9900	9890	11
619	20231116	103600	6036030	9900	9900	9900	9900	43
620	20231116	103500	5610330	9960	9960	9960	9960	18
621	20231116	103400	5431050	9960	9960	9960	9960	0
622	20231116	103300	5431050	9960	9960	9960	9960	0
623	20231116	103200	5431050	9960	9960	9960	9960	2
624	20231116	103100	5411130	9900	9960	9960	9900	4
625	20231116	103000	5371350	9960	9960	9960	9960	0
626	20231116	102900	5371350	9960	9960	9960	9960	0
627	20231116	102800	5371350	9960	9960	9960	9960	0
628	20231116	102700	5371350	9960	9950	9960	9900	5
629	20231116	102600	5321640	9950	9950	9950	9950	5
630	20231116	102500	5271890	9950	9950	9950	9950	1
631	20231116	102400	5261940	9910	9910	9910	9910	0
632	20231116	102300	5261940	9910	9910	9910	9910	0
633	20231116	102200	5261940	9910	9910	9910	9910	4
634	20231116	102100	5222300	9910	9910	9910	9910	0
635	20231116	102000	5222300	9910	9850	9910	9850	2
636	20231116	101900	5202540	9910	9820	9910	9820	51
637	20231116	101800	4701630	9820	9850	9890	9820	274
638	20231116	101700	2006580	9850	9850	9850	9850	1
639	20231116	101600	1996730	9950	9950	9950	9950	0
640	20231116	101500	1996730	9950	9950	9950	9950	0
641	20231116	101400	1996730	9950	9950	9950	9950	0
642	20231116	101300	1996730	9950	9950	9950	9950	0
643	20231116	101200	1996730	9950	9950	9950	9950	0
644	20231116	101100	1996730	9950	9950	9950	9950	0
645	20231116	101000	1996730	9950	9850	9950	9850	2
646	20231116	100900	1976930	9960	9960	9960	9960	0
647	20231116	100800	1976930	9960	9850	9960	9850	53
648	20231116	100700	1454570	9970	9970	9970	9970	0
649	20231116	100600	1454570	9970	9850	9970	9850	2
650	20231116	100500	1434750	9990	9990	9990	9990	0
651	20231116	100400	1434750	9990	9990	9990	9990	0
652	20231116	100300	1434750	9990	9990	10000	9830	61
653	20231116	100200	833070	10010	10010	10010	10010	0
654	20231116	100100	833070	10010	9820	10010	9820	2
655	20231116	100000	813240	10040	10040	10040	10040	81