KissMeData/309930/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	210200	839539140	5040	5040	5040	5040	1374
3	20231117	210100	839539140	5040	5040	5040	5040	0
4	20231117	210000	839539140	5040	5040	5040	5040	0
5	20231117	205900	839539140	5040	5040	5040	5040	0
6	20231117	205800	839539140	5040	5040	5040	5040	0
7	20231117	205700	839539140	5040	5040	5040	5040	0
8	20231117	205600	839539140	5040	5040	5040	5040	0
9	20231117	205500	839539140	5040	5040	5040	5040	0
10	20231117	205400	839539140	5040	5040	5040	5040	0
11	20231117	205300	839539140	5040	5040	5040	5040	0
12	20231117	205200	839539140	5040	5040	5040	5040	0
13	20231117	205100	839539140	5040	5040	5040	5040	0
14	20231117	205000	839539140	5040	5040	5040	5040	0
15	20231117	204900	839539140	5040	5040	5040	5040	0
16	20231117	204800	839539140	5040	5040	5040	5040	0
17	20231117	204700	839539140	5040	5040	5040	5040	0
18	20231117	204600	839539140	5040	5040	5040	5040	0
19	20231117	204500	839539140	5040	5040	5040	5040	0
20	20231117	204400	839539140	5040	5040	5040	5040	0
21	20231117	204300	839539140	5040	5040	5040	5040	0
22	20231117	204200	839539140	5040	5040	5040	5040	0
23	20231117	204100	839539140	5040	5040	5040	5040	0
24	20231117	204000	839539140	5040	5040	5040	5040	0
25	20231117	203900	839539140	5040	5040	5040	5040	0
26	20231117	203800	839539140	5040	5040	5040	5040	0
27	20231117	203700	839539140	5040	5040	5040	5040	0
28	20231117	203600	839539140	5040	5040	5040	5040	0
29	20231117	203500	839539140	5040	5040	5040	5040	0
30	20231117	203400	839539140	5040	5040	5040	5040	0
31	20231117	203300	839539140	5040	5040	5040	5040	0
32	20231117	203200	839539140	5040	5040	5040	5040	1374
33	20231117	203100	839539140	5040	5040	5040	5040	0
34	20231117	203000	839539140	5040	5040	5040	5040	0
35	20231117	202900	839539140	5040	5040	5040	5040	0
36	20231117	202800	839539140	5040	5040	5040	5040	0
37	20231117	202700	839539140	5040	5040	5040	5040	0
38	20231117	202600	839539140	5040	5040	5040	5040	0
39	20231117	202500	839539140	5040	5040	5040	5040	0
40	20231117	202400	839539140	5040	5040	5040	5040	0
41	20231117	202300	839539140	5040	5040	5040	5040	0
42	20231117	202200	839539140	5040	5040	5040	5040	0
43	20231117	202100	839539140	5040	5040	5040	5040	0
44	20231117	202000	839539140	5040	5040	5040	5040	0
45	20231117	201900	839539140	5040	5040	5040	5040	0
46	20231117	201800	839539140	5040	5040	5040	5040	0
47	20231117	201700	839539140	5040	5040	5040	5040	0
48	20231117	201600	839539140	5040	5040	5040	5040	0
49	20231117	201500	839539140	5040	5040	5040	5040	0
50	20231117	201400	839539140	5040	5040	5040	5040	0
51	20231117	201300	839539140	5040	5040	5040	5040	0
52	20231117	201200	839539140	5040	5040	5040	5040	0
53	20231117	201100	839539140	5040	5040	5040	5040	0
54	20231117	201000	839539140	5040	5040	5040	5040	0
55	20231117	200900	839539140	5040	5040	5040	5040	0
56	20231117	200800	839539140	5040	5040	5040	5040	0
57	20231117	200700	839539140	5040	5040	5040	5040	0
58	20231117	200600	839539140	5040	5040	5040	5040	0
59	20231117	200500	839539140	5040	5040	5040	5040	0
60	20231117	200400	839539140	5040	5040	5040	5040	0
61	20231117	200300	839539140	5040	5040	5040	5040	0
62	20231117	200200	839539140	5040	5040	5040	5040	1374
63	20231117	200100	839539140	5040	5040	5040	5040	0
64	20231117	200000	839539140	5040	5040	5040	5040	0
65	20231117	195900	839539140	5040	5040	5040	5040	0
66	20231117	195800	839539140	5040	5040	5040	5040	0
67	20231117	195700	839539140	5040	5040	5040	5040	0
68	20231117	195600	839539140	5040	5040	5040	5040	0
69	20231117	195500	839539140	5040	5040	5040	5040	0
70	20231117	195400	839539140	5040	5040	5040	5040	0
71	20231117	195300	839539140	5040	5040	5040	5040	0
72	20231117	195200	839539140	5040	5040	5040	5040	0
73	20231117	195100	839539140	5040	5040	5040	5040	0
74	20231117	195000	839539140	5040	5040	5040	5040	0
75	20231117	194900	839539140	5040	5040	5040	5040	0
76	20231117	194800	839539140	5040	5040	5040	5040	0
77	20231117	194700	839539140	5040	5040	5040	5040	0
78	20231117	194600	839539140	5040	5040	5040	5040	0
79	20231117	194500	839539140	5040	5040	5040	5040	0
80	20231117	194400	839539140	5040	5040	5040	5040	0
81	20231117	194300	839539140	5040	5040	5040	5040	0
82	20231117	194200	839539140	5040	5040	5040	5040	0
83	20231117	194100	839539140	5040	5040	5040	5040	0
84	20231117	194000	839539140	5040	5040	5040	5040	0
85	20231117	193900	839539140	5040	5040	5040	5040	0
86	20231117	193800	839539140	5040	5040	5040	5040	0
87	20231117	193700	839539140	5040	5040	5040	5040	0
88	20231117	193600	839539140	5040	5040	5040	5040	0
89	20231117	193500	839539140	5040	5040	5040	5040	0
90	20231117	193400	839539140	5040	5040	5040	5040	0
91	20231117	193300	839539140	5040	5040	5040	5040	0
92	20231117	193200	839539140	5040	5040	5040	5040	1374
93	20231117	193100	839539140	5040	5040	5040	5040	0
94	20231117	193000	839539140	5040	5040	5040	5040	0
95	20231117	192900	839539140	5040	5040	5040	5040	0
96	20231117	192800	839539140	5040	5040	5040	5040	0
97	20231117	192700	839539140	5040	5040	5040	5040	0
98	20231117	192600	839539140	5040	5040	5040	5040	0
99	20231117	192500	839539140	5040	5040	5040	5040	0
100	20231117	192400	839539140	5040	5040	5040	5040	0
101	20231117	192300	839539140	5040	5040	5040	5040	0
102	20231117	192200	839539140	5040	5040	5040	5040	0
103	20231117	192100	839539140	5040	5040	5040	5040	0
104	20231117	192000	839539140	5040	5040	5040	5040	0
105	20231117	191900	839539140	5040	5040	5040	5040	0
106	20231117	191800	839539140	5040	5040	5040	5040	0
107	20231117	191700	839539140	5040	5040	5040	5040	0
108	20231117	191600	839539140	5040	5040	5040	5040	0
109	20231117	191500	839539140	5040	5040	5040	5040	0
110	20231117	191400	839539140	5040	5040	5040	5040	0
111	20231117	191300	839539140	5040	5040	5040	5040	0
112	20231117	191200	839539140	5040	5040	5040	5040	0
113	20231117	191100	839539140	5040	5040	5040	5040	0
114	20231117	191000	839539140	5040	5040	5040	5040	0
115	20231117	190900	839539140	5040	5040	5040	5040	0
116	20231117	190800	839539140	5040	5040	5040	5040	0
117	20231117	190700	839539140	5040	5040	5040	5040	0
118	20231117	190600	839539140	5040	5040	5040	5040	0
119	20231117	190500	839539140	5040	5040	5040	5040	0
120	20231117	190400	839539140	5040	5040	5040	5040	0
121	20231117	190300	839539140	5040	5040	5040	5040	0
122	20231117	190200	839539140	5040	5040	5040	5040	1374
123	20231117	190100	839539140	5040	5040	5040	5040	0
124	20231117	190000	839539140	5040	5040	5040	5040	0
125	20231117	185900	839539140	5040	5040	5040	5040	0
126	20231117	185800	839539140	5040	5040	5040	5040	0
127	20231117	185700	839539140	5040	5040	5040	5040	0
128	20231117	185600	839539140	5040	5040	5040	5040	0
129	20231117	185500	839539140	5040	5040	5040	5040	0
130	20231117	185400	839539140	5040	5040	5040	5040	0
131	20231117	185300	839539140	5040	5040	5040	5040	0
132	20231117	185200	839539140	5040	5040	5040	5040	0
133	20231117	185100	839539140	5040	5040	5040	5040	0
134	20231117	185000	839539140	5040	5040	5040	5040	0
135	20231117	184900	839539140	5040	5040	5040	5040	0
136	20231117	184800	839539140	5040	5040	5040	5040	0
137	20231117	184700	839539140	5040	5040	5040	5040	0
138	20231117	184600	839539140	5040	5040	5040	5040	0
139	20231117	184500	839539140	5040	5040	5040	5040	0
140	20231117	184400	839539140	5040	5040	5040	5040	0
141	20231117	184300	839539140	5040	5040	5040	5040	0
142	20231117	184200	839539140	5040	5040	5040	5040	0
143	20231117	184100	839539140	5040	5040	5040	5040	0
144	20231117	184000	839539140	5040	5040	5040	5040	0
145	20231117	183900	839539140	5040	5040	5040	5040	0
146	20231117	183800	839539140	5040	5040	5040	5040	0
147	20231117	183700	839539140	5040	5040	5040	5040	0
148	20231117	183600	839539140	5040	5040	5040	5040	0
149	20231117	183500	839539140	5040	5040	5040	5040	0
150	20231117	183400	839539140	5040	5040	5040	5040	0
151	20231117	183300	839539140	5040	5040	5040	5040	0
152	20231117	183200	839539140	5040	5040	5040	5040	1374
153	20231117	183100	839539140	5040	5040	5040	5040	0
154	20231117	183000	839539140	5040	5040	5040	5040	0
155	20231117	182900	839539140	5040	5040	5040	5040	0
156	20231117	182800	839539140	5040	5040	5040	5040	0
157	20231117	182700	839539140	5040	5040	5040	5040	0
158	20231117	182600	839539140	5040	5040	5040	5040	0
159	20231117	182500	839539140	5040	5040	5040	5040	0
160	20231117	182400	839539140	5040	5040	5040	5040	0
161	20231117	182300	839539140	5040	5040	5040	5040	0
162	20231117	182200	839539140	5040	5040	5040	5040	0
163	20231117	182100	839539140	5040	5040	5040	5040	0
164	20231117	182000	839539140	5040	5040	5040	5040	0
165	20231117	181900	839539140	5040	5040	5040	5040	0
166	20231117	181800	839539140	5040	5040	5040	5040	0
167	20231117	181700	839539140	5040	5040	5040	5040	0
168	20231117	181600	839539140	5040	5040	5040	5040	0
169	20231117	181500	839539140	5040	5040	5040	5040	0
170	20231117	181400	839539140	5040	5040	5040	5040	0
171	20231117	181300	839539140	5040	5040	5040	5040	0
172	20231117	181200	839539140	5040	5040	5040	5040	0
173	20231117	181100	839539140	5040	5040	5040	5040	0
174	20231117	181000	839539140	5040	5040	5040	5040	0
175	20231117	180900	839539140	5040	5040	5040	5040	0
176	20231117	180800	839539140	5040	5040	5040	5040	0
177	20231117	180700	839539140	5040	5040	5040	5040	0
178	20231117	180600	839539140	5040	5040	5040	5040	0
179	20231117	180500	839539140	5040	5040	5040	5040	0
180	20231117	180400	839539140	5040	5040	5040	5040	0
181	20231117	180300	839539140	5040	5040	5040	5040	0
182	20231117	180200	839539140	5040	5040	5040	5040	1374
183	20231117	180100	839539140	5040	5040	5040	5040	0
184	20231117	180000	839539140	5040	5040	5040	5040	0
185	20231117	175900	839539140	5040	5040	5040	5040	0
186	20231117	175800	839539140	5040	5040	5040	5040	0
187	20231117	175700	839539140	5040	5040	5040	5040	0
188	20231117	175600	839539140	5040	5040	5040	5040	0
189	20231117	175500	839539140	5040	5040	5040	5040	0
190	20231117	175400	839539140	5040	5040	5040	5040	0
191	20231117	175300	839539140	5040	5040	5040	5040	0
192	20231117	175200	839539140	5040	5040	5040	5040	0
193	20231117	175100	839539140	5040	5040	5040	5040	0
194	20231117	175000	839539140	5040	5040	5040	5040	0
195	20231117	174900	839539140	5040	5040	5040	5040	0
196	20231117	174800	839539140	5040	5040	5040	5040	0
197	20231117	174700	839539140	5040	5040	5040	5040	0
198	20231117	174600	839539140	5040	5040	5040	5040	0
199	20231117	174500	839539140	5040	5040	5040	5040	0
200	20231117	174400	839539140	5040	5040	5040	5040	0
201	20231117	174300	839539140	5040	5040	5040	5040	0
202	20231117	174200	839539140	5040	5040	5040	5040	0
203	20231117	174100	839539140	5040	5040	5040	5040	0
204	20231117	174000	839539140	5040	5040	5040	5040	0
205	20231117	173900	839539140	5040	5040	5040	5040	0
206	20231117	173800	839539140	5040	5040	5040	5040	0
207	20231117	173700	839539140	5040	5040	5040	5040	0
208	20231117	173600	839539140	5040	5040	5040	5040	0
209	20231117	173500	839539140	5040	5040	5040	5040	0
210	20231117	173400	839539140	5040	5040	5040	5040	0
211	20231117	173300	839539140	5040	5040	5040	5040	0
212	20231117	173200	839539140	5040	5040	5040	5040	1374
213	20231117	173100	839539140	5040	5040	5040	5040	0
214	20231117	173000	839539140	5040	5040	5040	5040	0
215	20231117	172900	839539140	5040	5040	5040	5040	0
216	20231117	172800	839539140	5040	5040	5040	5040	0
217	20231117	172700	839539140	5040	5040	5040	5040	0
218	20231117	172600	839539140	5040	5040	5040	5040	0
219	20231117	172500	839539140	5040	5040	5040	5040	0
220	20231117	172400	839539140	5040	5040	5040	5040	0
221	20231117	172300	839539140	5040	5040	5040	5040	0
222	20231117	172200	839539140	5040	5040	5040	5040	0
223	20231117	172100	839539140	5040	5040	5040	5040	0
224	20231117	172000	839539140	5040	5040	5040	5040	0
225	20231117	171900	839539140	5040	5040	5040	5040	0
226	20231117	171800	839539140	5040	5040	5040	5040	0
227	20231117	171700	839539140	5040	5040	5040	5040	0
228	20231117	171600	839539140	5040	5040	5040	5040	0
229	20231117	171500	839539140	5040	5040	5040	5040	0
230	20231117	171400	839539140	5040	5040	5040	5040	0
231	20231117	171300	839539140	5040	5040	5040	5040	0
232	20231117	171200	839539140	5040	5040	5040	5040	0
233	20231117	171100	839539140	5040	5040	5040	5040	0
234	20231117	171000	839539140	5040	5040	5040	5040	0
235	20231117	170900	839539140	5040	5040	5040	5040	0
236	20231117	170800	839539140	5040	5040	5040	5040	0
237	20231117	170700	839539140	5040	5040	5040	5040	0
238	20231117	170600	839539140	5040	5040	5040	5040	0
239	20231117	170500	839539140	5040	5040	5040	5040	0
240	20231117	170400	839539140	5040	5040	5040	5040	0
241	20231117	170300	839539140	5040	5040	5040	5040	0
242	20231117	170200	839539140	5040	5040	5040	5040	1374
243	20231117	170100	839539140	5040	5040	5040	5040	0
244	20231117	170000	839539140	5040	5040	5040	5040	0
245	20231117	165900	839539140	5040	5040	5040	5040	0
246	20231117	165800	839539140	5040	5040	5040	5040	0
247	20231117	165700	839539140	5040	5040	5040	5040	0
248	20231117	165600	839539140	5040	5040	5040	5040	0
249	20231117	165500	839539140	5040	5040	5040	5040	0
250	20231117	165400	839539140	5040	5040	5040	5040	0
251	20231117	165300	839539140	5040	5040	5040	5040	0
252	20231117	165200	839539140	5040	5040	5040	5040	0
253	20231117	165100	839539140	5040	5040	5040	5040	0
254	20231117	165000	839539140	5040	5040	5040	5040	0
255	20231117	164900	839539140	5040	5040	5040	5040	0
256	20231117	164800	839539140	5040	5040	5040	5040	0
257	20231117	164700	839539140	5040	5040	5040	5040	0
258	20231117	164600	839539140	5040	5040	5040	5040	0
259	20231117	164500	839539140	5040	5040	5040	5040	0
260	20231117	164400	839539140	5040	5040	5040	5040	0
261	20231117	164300	839539140	5040	5040	5040	5040	0
262	20231117	164200	839539140	5040	5040	5040	5040	0
263	20231117	164100	839539140	5040	5040	5040	5040	0
264	20231117	164000	839539140	5040	5040	5040	5040	0
265	20231117	163900	839539140	5040	5040	5040	5040	0
266	20231117	163800	839539140	5040	5040	5040	5040	0
267	20231117	163700	839539140	5040	5040	5040	5040	0
268	20231117	163600	839539140	5040	5040	5040	5040	0
269	20231117	163500	839539140	5040	5040	5040	5040	0
270	20231117	163400	839539140	5040	5040	5040	5040	0
271	20231117	163300	839539140	5040	5040	5040	5040	0
272	20231117	163200	839539140	5040	5040	5040	5040	1374
273	20231117	163100	839539140	5040	5040	5040	5040	0
274	20231117	163000	839539140	5040	5040	5040	5040	0
275	20231117	162900	839539140	5040	5040	5040	5040	0
276	20231117	162800	839539140	5040	5040	5040	5040	0
277	20231117	162700	839539140	5040	5040	5040	5040	0
278	20231117	162600	839539140	5040	5040	5040	5040	0
279	20231117	162500	839539140	5040	5040	5040	5040	0
280	20231117	162400	839539140	5040	5040	5040	5040	0
281	20231117	162300	839539140	5040	5040	5040	5040	0
282	20231117	162200	839539140	5040	5040	5040	5040	0
283	20231117	162100	839539140	5040	5040	5040	5040	0
284	20231117	162000	839539140	5040	5040	5040	5040	0
285	20231117	161900	839539140	5040	5040	5040	5040	0
286	20231117	161800	839539140	5040	5040	5040	5040	0
287	20231117	161700	839539140	5040	5040	5040	5040	0
288	20231117	161600	839539140	5040	5040	5040	5040	0
289	20231117	161500	839539140	5040	5040	5040	5040	0
290	20231117	161400	839539140	5040	5040	5040	5040	0
291	20231117	161300	839539140	5040	5040	5040	5040	0
292	20231117	161200	839539140	5040	5040	5040	5040	0
293	20231117	161100	839539140	5040	5040	5040	5040	0
294	20231117	161000	839539140	5040	5040	5040	5040	0
295	20231117	160900	839539140	5040	5040	5040	5040	0
296	20231117	160800	839539140	5040	5040	5040	5040	0
297	20231117	160700	839539140	5040	5040	5040	5040	0
298	20231117	160600	839539140	5040	5040	5040	5040	0
299	20231117	160500	839539140	5040	5040	5040	5040	0
300	20231117	160400	839539140	5040	5040	5040	5040	0
301	20231117	160300	839539140	5040	5040	5040	5040	0
302	20231117	160200	839539140	5040	5040	5040	5040	1374
303	20231117	160100	839539140	5040	5040	5040	5040	0
304	20231117	160000	839539140	5040	5040	5040	5040	0
305	20231117	155900	839539140	5040	5040	5040	5040	0
306	20231117	155800	839539140	5040	5040	5040	5040	0
307	20231117	155700	839539140	5040	5040	5040	5040	0
308	20231117	155600	839539140	5040	5040	5040	5040	0
309	20231117	155500	839539140	5040	5040	5040	5040	0
310	20231117	155400	839539140	5040	5040	5040	5040	0
311	20231117	155300	839539140	5040	5040	5040	5040	0
312	20231117	155200	839539140	5040	5040	5040	5040	0
313	20231117	155100	839539140	5040	5040	5040	5040	0
314	20231117	155000	839539140	5040	5040	5040	5040	0
315	20231117	154900	839539140	5040	5040	5040	5040	0
316	20231117	154800	839539140	5040	5040	5040	5040	0
317	20231117	154700	839539140	5040	5040	5040	5040	0
318	20231117	154600	839539140	5040	5040	5040	5040	0
319	20231117	154500	839539140	5040	5040	5040	5040	0
320	20231117	154400	839539140	5040	5040	5040	5040	0
321	20231117	154300	839539140	5040	5040	5040	5040	0
322	20231117	154200	839539140	5040	5040	5040	5040	0
323	20231117	154100	839539140	5040	5040	5040	5040	0
324	20231117	154000	839539140	5040	5040	5040	5040	0
325	20231117	153900	839539140	5040	5040	5040	5040	0
326	20231117	153800	839539140	5040	5040	5040	5040	0
327	20231117	153700	839539140	5040	5040	5040	5040	0
328	20231117	153600	839539140	5040	5040	5040	5040	0
329	20231117	153500	839539140	5040	5040	5040	5040	0
330	20231117	153400	839539140	5040	5040	5040	5040	0
331	20231117	153300	839539140	5040	5040	5040	5040	0
332	20231117	153200	839539140	5040	5040	5040	5040	1374
333	20231117	153100	839539140	5040	5040	5040	5040	0
334	20231117	153000	839539140	5040	5040	5040	5040	1374
335	20231117	152900	832614180	5080	5080	5080	5080	0
336	20231117	152800	832614180	5080	5080	5080	5080	0
337	20231117	152700	832614180	5080	5080	5080	5080	0
338	20231117	152600	832614180	5080	5080	5080	5080	0
339	20231117	152500	832614180	5080	5080	5080	5080	0
340	20231117	152400	832614180	5080	5080	5080	5080	0
341	20231117	152300	832614180	5080	5080	5080	5080	0
342	20231117	152200	832614180	5080	5080	5080	5080	0
343	20231117	152100	832614180	5080	5080	5080	5080	0
344	20231117	152000	832614180	5080	5080	5080	5080	0
345	20231117	151900	832614180	5080	5080	5080	5080	0
346	20231117	151800	832614180	5080	5080	5080	5080	0
347	20231117	151700	832614180	5080	5080	5080	5080	50
348	20231117	151600	832360180	5080	5080	5080	5080	0
349	20231117	151500	832360180	5080	5080	5080	5080	0
350	20231117	151400	832360180	5080	5080	5080	5080	0
351	20231117	151300	832360180	5080	5080	5080	5080	10
352	20231117	151200	832309380	5050	5050	5050	5050	0
353	20231117	151100	832309380	5050	5050	5050	5050	0
354	20231117	151000	832309380	5050	5050	5050	5050	0
355	20231117	150900	832309380	5050	5080	5080	5050	12
356	20231117	150800	832248480	5050	5050	5050	5050	0
357	20231117	150700	832248480	5050	5050	5050	5050	0
358	20231117	150600	832248480	5050	5050	5050	5050	0
359	20231117	150500	832248480	5050	5050	5050	5050	153
360	20231117	150400	831475830	5050	5050	5050	5050	200
361	20231117	150300	830465830	5030	5040	5040	5030	701
362	20231117	150200	826937800	5050	5080	5080	5050	21
363	20231117	150100	826831150	5080	5080	5080	5080	10
364	20231117	150000	826780350	5080	5080	5080	5080	10
365	20231117	145900	826729550	5040	5040	5040	5040	0
366	20231117	145800	826729550	5040	5040	5040	5040	1
367	20231117	145700	826724510	5070	5070	5070	5070	0
368	20231117	145600	826724510	5070	5070	5070	5070	500
369	20231117	145500	824189510	5070	5070	5070	5070	0
370	20231117	145400	824189510	5070	5070	5070	5070	0
371	20231117	145300	824189510	5070	5070	5080	5070	517
372	20231117	145200	821568150	5050	5050	5050	5050	0
373	20231117	145100	821568150	5050	5050	5050	5050	0
374	20231117	145000	821568150	5050	5050	5050	5050	0
375	20231117	144900	821568150	5050	5050	5050	5050	11
376	20231117	144800	821512600	5080	5030	5080	5030	200
377	20231117	144700	820502470	5020	5020	5020	5020	120
378	20231117	144600	819900070	4985	4985	4985	4985	32
379	20231117	144500	819740550	5020	5020	5020	5020	0
380	20231117	144400	819740550	5020	5020	5020	5020	0
381	20231117	144300	819740550	5020	5020	5020	5020	1
382	20231117	144200	819735530	5000	4980	5000	4980	1131
383	20231117	144100	814096365	4960	4985	4985	4960	531
384	20231117	144000	811461830	4985	4985	4985	4985	0
385	20231117	143900	811461830	4985	4955	4985	4950	1566
386	20231117	143800	803685125	4980	4955	4985	4945	3182
387	20231117	143700	787879830	4955	4955	4955	4955	500
388	20231117	143600	785402330	4990	4990	4990	4990	0
389	20231117	143500	785402330	4990	4965	4995	4940	3236
390	20231117	143400	769307305	4990	4975	4995	4930	4304
391	20231117	143300	747939170	4985	4940	4985	4940	1000
392	20231117	143200	742961755	4940	4945	4945	4935	2519
393	20231117	143100	730517320	4990	4975	4990	4975	1000
394	20231117	143000	725529020	4990	4965	4990	4965	2000
395	20231117	142900	715572565	4940	4945	4945	4940	315
396	20231117	142800	714015675	4980	4955	4980	4950	1440
397	20231117	142700	706881945	5000	5000	5000	5000	0
398	20231117	142600	706881945	5000	5000	5000	5000	0
399	20231117	142500	706881945	5000	4980	5000	4980	600
400	20231117	142400	703887125	4950	4965	5000	4945	4260
401	20231117	142300	682739320	4960	4980	4980	4960	4703
402	20231117	142200	659348715	5000	5000	5000	5000	1
403	20231117	142100	659343715	5010	5010	5010	5010	0
404	20231117	142000	659343715	5010	5010	5010	5010	0
405	20231117	141900	659343715	5010	5010	5010	5010	0
406	20231117	141800	659343715	5010	5010	5010	5010	0
407	20231117	141700	659343715	5010	5010	5010	5010	0
408	20231117	141600	659343715	5010	5010	5010	5010	0
409	20231117	141500	659343715	5010	5010	5010	5010	0
410	20231117	141400	659343715	5010	5000	5010	5000	1244
411	20231117	141300	653123705	5000	5000	5000	5000	757
412	20231117	141200	649338705	5000	5000	5000	5000	0
413	20231117	141100	649338705	5000	5000	5000	5000	0
414	20231117	141000	649338705	5000	5000	5000	5000	0
415	20231117	140900	649338705	5000	5000	5000	5000	1
416	20231117	140800	649333705	4980	4980	4980	4980	0
417	20231117	140700	649333705	4980	4995	4995	4980	3107
418	20231117	140600	633827005	5000	5000	5000	5000	0
419	20231117	140500	633827005	5000	5000	5000	5000	1300
420	20231117	140400	627327005	5000	5010	5010	5000	2530
421	20231117	140300	614670715	5010	5010	5010	5010	0
422	20231117	140200	614670715	5010	5010	5010	5010	1019
423	20231117	140100	609565525	5010	5010	5010	5010	0
424	20231117	140000	609565525	5010	5020	5020	5010	389
425	20231117	135900	607616345	5010	5010	5010	5010	1200
426	20231117	135800	601604345	5010	5010	5010	5010	0
427	20231117	135700	601604345	5010	5010	5010	5010	0
428	20231117	135600	601604345	5010	5010	5010	5010	0
429	20231117	135500	601604345	5010	5010	5010	5010	0
430	20231117	135400	601604345	5010	5010	5010	5010	0
431	20231117	135300	601604345	5010	5010	5010	5010	0
432	20231117	135200	601604345	5010	5010	5010	5010	730
433	20231117	135100	597947045	5010	5010	5010	5010	0
434	20231117	135000	597947045	5010	5010	5010	5010	0
435	20231117	134900	597947045	5010	5010	5010	5010	0
436	20231117	134800	597947045	5010	5010	5010	5010	0
437	20231117	134700	597947045	5010	5010	5010	5010	0
438	20231117	134600	597947045	5010	5010	5010	5010	0
439	20231117	134500	597947045	5010	5010	5010	5010	39
440	20231117	134400	597751655	5010	5010	5010	5010	800
441	20231117	134300	593743655	5010	5010	5010	5010	0
442	20231117	134200	593743655	5010	5010	5010	5010	0
443	20231117	134100	593743655	5010	5010	5010	5010	30
444	20231117	134000	593593355	5020	5020	5020	5020	1107
445	20231117	133900	588036215	5020	5020	5020	5020	0
446	20231117	133800	588036215	5020	5020	5020	5020	0
447	20231117	133700	588036215	5020	5020	5020	5020	0
448	20231117	133600	588036215	5020	5020	5020	5020	0
449	20231117	133500	588036215	5020	5020	5020	5020	0
450	20231117	133400	588036215	5020	5020	5020	5020	0
451	20231117	133300	588036215	5020	5020	5020	5020	0
452	20231117	133200	588036215	5020	5020	5020	5020	286
453	20231117	133100	586600495	5020	5020	5020	5020	0
454	20231117	133000	586600495	5020	5020	5020	5020	5
455	20231117	132900	586575395	5020	5020	5020	5020	0
456	20231117	132800	586575395	5020	5020	5020	5020	0
457	20231117	132700	586575395	5020	5020	5020	5020	0
458	20231117	132600	586575395	5020	5020	5020	5020	0
459	20231117	132500	586575395	5020	5020	5020	5020	0
460	20231117	132400	586575395	5020	5020	5020	5020	0
461	20231117	132300	586575395	5020	5020	5020	5020	1
462	20231117	132200	586570375	5010	5010	5010	5010	0
463	20231117	132100	586570375	5010	5010	5010	5010	0
464	20231117	132000	586570375	5010	5010	5010	5010	0
465	20231117	131900	586570375	5010	5010	5010	5010	0
466	20231117	131800	586570375	5010	5010	5010	5010	0
467	20231117	131700	586570375	5010	5010	5010	5010	0
468	20231117	131600	586570375	5010	5010	5010	5010	0
469	20231117	131500	586570375	5010	5010	5010	5010	0
470	20231117	131400	586570375	5010	5010	5010	5010	0
471	20231117	131300	586570375	5010	5010	5010	5010	0
472	20231117	131200	586570375	5010	5010	5010	5010	2
473	20231117	131100	586560355	5020	5020	5020	5020	0
474	20231117	131000	586560355	5020	5020	5020	5020	0
475	20231117	130900	586560355	5020	5020	5020	5020	0
476	20231117	130800	586560355	5020	5020	5020	5020	0
477	20231117	130700	586560355	5020	5020	5020	5020	0
478	20231117	130600	586560355	5020	5020	5020	5020	0
479	20231117	130500	586560355	5020	5020	5020	5020	1
480	20231117	130400	586555335	5050	5050	5050	5050	0
481	20231117	130300	586555335	5050	5050	5050	5050	0
482	20231117	130200	586555335	5050	5050	5050	5050	0
483	20231117	130100	586555335	5050	5050	5050	5050	0
484	20231117	130000	586555335	5050	5050	5050	5050	0
485	20231117	125900	586555335	5050	5050	5050	5050	0
486	20231117	125800	586555335	5050	5050	5050	5050	0
487	20231117	125700	586555335	5050	5050	5050	5050	0
488	20231117	125600	586555335	5050	5050	5050	5050	0
489	20231117	125500	586555335	5050	5050	5050	5050	0
490	20231117	125400	586555335	5050	5050	5050	5050	0
491	20231117	125300	586555335	5050	5050	5050	5050	0
492	20231117	125200	586555335	5050	5050	5050	5050	0
493	20231117	125100	586555335	5050	5050	5050	5050	2
494	20231117	125000	586545235	5010	5010	5010	5010	0
495	20231117	124900	586545235	5010	5010	5010	5010	0
496	20231117	124800	586545235	5010	5010	5010	5010	0
497	20231117	124700	586545235	5010	5010	5010	5010	0
498	20231117	124600	586545235	5010	5010	5010	5010	0
499	20231117	124500	586545235	5010	5010	5010	5010	0
500	20231117	124400	586545235	5010	5010	5010	5010	0
501	20231117	124300	586545235	5010	5010	5010	5010	0
502	20231117	124200	586545235	5010	5010	5010	5010	0
503	20231117	124100	586545235	5010	5010	5010	5010	0
504	20231117	124000	586545235	5010	5010	5010	5010	0
505	20231117	123900	586545235	5010	5010	5010	5010	0
506	20231117	123800	586545235	5010	5010	5010	5010	0
507	20231117	123700	586545235	5010	5010	5010	5010	0
508	20231117	123600	586545235	5010	4995	5010	4995	524
509	20231117	123500	583926430	4980	4980	4980	4980	297
510	20231117	123400	582447370	4995	4995	4995	4995	3
511	20231117	123300	582432385	5010	5010	5010	5010	0
512	20231117	123200	582432385	5010	5010	5010	5010	0
513	20231117	123100	582432385	5010	5010	5010	5010	0
514	20231117	123000	582432385	5010	5010	5010	5010	100
515	20231117	122900	581931385	4980	4980	4980	4980	0
516	20231117	122800	581931385	4980	4980	4980	4980	0
517	20231117	122700	581931385	4980	4980	4980	4980	0
518	20231117	122600	581931385	4980	4980	4980	4980	0
519	20231117	122500	581931385	4980	4980	4980	4980	0
520	20231117	122400	581931385	4980	4980	4980	4980	0
521	20231117	122300	581931385	4980	4980	4980	4980	0
522	20231117	122200	581931385	4980	4980	4980	4980	0
523	20231117	122100	581931385	4980	4980	4980	4980	0
524	20231117	122000	581931385	4980	4980	4980	4980	0
525	20231117	121900	581931385	4980	4980	4980	4980	0
526	20231117	121800	581931385	4980	4980	4980	4980	0
527	20231117	121700	581931385	4980	4980	4980	4980	0
528	20231117	121600	581931385	4980	4980	4980	4980	610
529	20231117	121500	578893585	4980	4980	4980	4980	0
530	20231117	121400	578893585	4980	4980	4980	4980	0
531	20231117	121300	578893585	4980	4980	4980	4980	0
532	20231117	121200	578893585	4980	4980	4980	4980	0
533	20231117	121100	578893585	4980	4980	4980	4980	0
534	20231117	121000	578893585	4980	4980	4980	4980	0
535	20231117	120900	578893585	4980	4980	4980	4980	0
536	20231117	120800	578893585	4980	4980	4980	4980	0
537	20231117	120700	578893585	4980	4980	4980	4980	0
538	20231117	120600	578893585	4980	4980	4980	4980	115
539	20231117	120500	578320885	5000	5000	5000	5000	6
540	20231117	120400	578290885	4980	4995	5010	4980	30
541	20231117	120300	578140730	4995	4995	4995	4995	148
542	20231117	120200	577401470	5010	5010	5010	5010	0
543	20231117	120100	577401470	5010	5010	5010	5010	0
544	20231117	120000	577401470	5010	5010	5010	5010	1608
545	20231117	115900	569345390	5010	5010	5010	5010	146
546	20231117	115800	568613930	5060	5060	5060	5060	2
547	20231117	115700	568603810	5080	5080	5080	5080	0
548	20231117	115600	568603810	5080	5000	5080	4990	3010
549	20231117	115500	553498950	5080	5080	5080	5080	0
550	20231117	115400	553498950	5080	5000	5080	4995	3106
551	20231117	115300	537923740	4995	5030	5030	4995	7015
552	20231117	115200	502779800	5030	5050	5070	5030	3100
553	20231117	115100	487170900	5110	5090	5110	5090	300
554	20231117	115000	485640620	5030	5060	5060	5030	2501
555	20231117	114900	473029240	5090	5060	5090	5050	2095
556	20231117	114800	462444520	5060	5060	5060	5060	500
557	20231117	114700	459914520	5100	5100	5100	5100	0
558	20231117	114600	459914520	5100	5100	5100	5100	0
559	20231117	114500	459914520	5100	5100	5100	5100	0
560	20231117	114400	459914520	5100	5100	5100	5100	0
561	20231117	114300	459914520	5100	5100	5100	5100	0
562	20231117	114200	459914520	5100	5100	5100	5100	0
563	20231117	114100	459914520	5100	5100	5100	5100	500
564	20231117	114000	457364520	5100	5100	5100	5100	1000
565	20231117	113900	452264520	5120	5120	5120	5120	0
566	20231117	113800	452264520	5120	5120	5120	5120	0
567	20231117	113700	452264520	5120	5120	5120	5120	0
568	20231117	113600	452264520	5120	5120	5120	5120	0
569	20231117	113500	452264520	5120	5050	5120	5050	1162
570	20231117	113400	446342340	5050	5050	5050	5050	300
571	20231117	113300	444827340	5070	5070	5070	5070	0
572	20231117	113200	444827340	5070	5070	5070	5070	0
573	20231117	113100	444827340	5070	5030	5070	5030	2
574	20231117	113000	444817240	5070	5070	5070	5070	1
575	20231117	112900	444812170	5070	5070	5070	5070	0
576	20231117	112800	444812170	5070	5070	5070	5070	0
577	20231117	112700	444812170	5070	5050	5070	5050	1500
578	20231117	112600	437212240	5030	5030	5030	5030	0
579	20231117	112500	437212240	5030	5040	5040	5030	1058
580	20231117	112400	431888420	5080	5080	5080	5080	0
581	20231117	112300	431888420	5080	5080	5080	5080	0
582	20231117	112200	431888420	5080	5080	5080	5080	0
583	20231117	112100	431888420	5080	5030	5090	5030	1725
584	20231117	112000	423188640	5060	5060	5060	5060	0
585	20231117	111900	423188640	5060	5060	5060	5060	0
586	20231117	111800	423188640	5060	5060	5060	5060	0
587	20231117	111700	423188640	5060	5060	5060	5060	21
588	20231117	111600	423082380	5030	5030	5030	5030	224
589	20231117	111500	421955660	5040	5050	5050	5040	2
590	20231117	111400	421945570	5060	5060	5060	5060	1
591	20231117	111300	421940510	5060	5070	5070	5050	6
592	20231117	111200	421910150	5040	5060	5060	5040	2261
593	20231117	111100	410488710	5110	5110	5110	5110	0
594	20231117	111000	410488710	5110	5060	5110	5060	11
595	20231117	110900	410432550	5180	5180	5180	5180	0
596	20231117	110800	410432550	5180	5060	5180	5060	1598
597	20231117	110700	402301760	5030	5070	5070	5030	2027
598	20231117	110600	392078330	5160	5160	5160	5160	0
599	20231117	110500	392078330	5160	5160	5160	5160	0
600	20231117	110400	392078330	5160	5160	5160	5160	0
601	20231117	110300	392078330	5160	5160	5160	5160	0
602	20231117	110200	392078330	5160	5160	5160	5160	0
603	20231117	110100	392078330	5160	5160	5160	5160	0
604	20231117	110000	392078330	5160	5160	5160	5160	0
605	20231117	105900	392078330	5160	5080	5170	5080	1711
606	20231117	105800	383340960	5030	5030	5030	5030	0
607	20231117	105700	383340960	5030	5030	5030	5030	0
608	20231117	105600	383340960	5030	5030	5030	5030	0
609	20231117	105500	383340960	5030	5050	5050	5030	429
610	20231117	105400	381180550	5040	5040	5040	5040	0
611	20231117	105300	381180550	5040	5040	5040	5040	0
612	20231117	105200	381180550	5040	5040	5040	5040	0
613	20231117	105100	381180550	5040	5040	5040	5040	20
614	20231117	105000	381079750	5020	5040	5040	5020	1042
615	20231117	104900	375843450	5040	5050	5050	5040	41
616	20231117	104800	375636410	5050	5030	5050	5020	1467
617	20231117	104700	368264430	5030	5050	5050	5030	1822
618	20231117	104600	359084770	5050	5060	5060	5050	1122
619	20231117	104500	353417490	5060	5060	5060	5060	0
620	20231117	104400	353417490	5060	5060	5060	5060	0
621	20231117	104300	353417490	5060	5080	5080	5060	5188
622	20231117	104200	327132470	5080	5100	5100	5070	3314
623	20231117	104100	310294920	5100	5100	5100	5100	0
624	20231117	104000	310294920	5100	5110	5110	5100	1324
625	20231117	103900	303540280	5110	5110	5110	5110	110
626	20231117	103800	302978180	5100	5100	5100	5100	0
627	20231117	103700	302978180	5100	5110	5110	5100	1000
628	20231117	103600	297875590	5110	5140	5140	5100	2416
629	20231117	103500	285534800	5170	5170	5170	5170	0
630	20231117	103400	285534800	5170	5170	5170	5170	0
631	20231117	103300	285534800	5170	5170	5170	5170	0
632	20231117	103200	285534800	5170	5170	5170	5170	0
633	20231117	103100	285534800	5170	5170	5170	5170	0
634	20231117	103000	285534800	5170	5170	5170	5170	0
635	20231117	102900	285534800	5170	5170	5170	5170	0
636	20231117	102800	285534800	5170	5170	5170	5170	0
637	20231117	102700	285534800	5170	5170	5170	5170	0
638	20231117	102600	285534800	5170	5170	5170	5170	0
639	20231117	102500	285534800	5170	5170	5170	5170	0
640	20231117	102400	285534800	5170	5170	5170	5170	0
641	20231117	102300	285534800	5170	5160	5170	5160	1201
642	20231117	102200	279337620	5160	5160	5160	5160	10
643	20231117	102100	279286020	5180	5180	5180	5180	0
644	20231117	102000	279286020	5180	5180	5180	5180	0
645	20231117	101900	279286020	5180	5180	5180	5180	81
646	20231117	101800	278866440	5200	5200	5200	5200	40
647	20231117	101700	278658440	5230	5230	5230	5230	0
648	20231117	101600	278658440	5230	5230	5230	5230	0
649	20231117	101500	278658440	5230	5230	5230	5230	0
650	20231117	101400	278658440	5230	5230	5230	5230	0
651	20231117	101300	278658440	5230	5230	5230	5230	0
652	20231117	101200	278658440	5230	5230	5230	5230	0
653	20231117	101100	278658440	5230	5230	5230	5230	0
654	20231117	101000	278658440	5230	5230	5230	5230	0
655	20231117	100900	278658440	5230	5230	5230	5230	0
656	20231117	100800	278658440	5230	5230	5230	5230	0
657	20231117	100700	278658440	5230	5230	5230	5230	0
658	20231117	100600	278658440	5230	5230	5230	5230	0
659	20231117	100500	278658440	5230	5230	5230	5230	0
660	20231117	100400	278658440	5230	5230	5230	5230	0
661	20231117	100300	278658440	5230	5230	5230	5230	0
662	20231117	100200	278658440	5230	5230	5230	5230	0
663	20231117	100100	278658440	5230	5230	5230	5230	742
664	20231117	100000	274777780	5230	5230	5230	5230	1229
665	20231117	095900	268350110	5220	5230	5230	5220	590
666	20231117	095800	265265410	5250	5230	5250	5230	323
667	20231117	095700	263574220	5220	5200	5220	5200	1221
668	20231117	095600	257203640	5180	5180	5180	5180	0
669	20231117	095500	257203640	5180	5180	5180	5180	76
670	20231117	095400	256809960	5170	5170	5170	5170	100
671	20231117	095300	256292960	5170	5170	5170	5170	0
672	20231117	095200	256292960	5170	5170	5170	5170	0
673	20231117	095100	256292960	5170	5170	5170	5170	0
674	20231117	095000	256292960	5170	5170	5170	5170	0
675	20231117	094900	256292960	5170	5170	5170	5170	1
676	20231117	094800	256287790	5170	5170	5170	5170	0
677	20231117	094700	256287790	5170	5190	5190	5170	2102
678	20231117	094600	245417030	5180	5190	5190	5180	256
679	20231117	094500	244089950	5190	5160	5190	5160	1366
680	20231117	094400	237022730	5170	5150	5170	5150	205
681	20231117	094300	235965880	5160	5160	5160	5160	0
682	20231117	094200	235965880	5160	5150	5160	5150	837
683	20231117	094100	231650000	5130	5130	5130	5130	0
684	20231117	094000	231650000	5130	5120	5130	5120	2050
685	20231117	093900	221144000	5100	5100	5100	5100	200
686	20231117	093800	220124000	5100	5100	5100	5100	1
687	20231117	093700	220118900	5110	5110	5110	5110	1078
688	20231117	093600	214610320	5120	5120	5120	5120	0
689	20231117	093500	214610320	5120	5120	5120	5120	37
690	20231117	093400	214420880	5110	5130	5130	5110	1000
691	20231117	093300	209307740	5120	5120	5120	5120	0
692	20231117	093200	209307740	5120	5120	5120	5120	1000
693	20231117	093100	204187740	5150	5150	5150	5150	0
694	20231117	093000	204187740	5150	5150	5150	5150	0
695	20231117	092900	204187740	5150	5150	5150	5150	309
696	20231117	092800	202596390	5150	5150	5150	5150	0
697	20231117	092700	202596390	5150	5150	5150	5150	10
698	20231117	092600	202544890	5150	5140	5150	5140	535
699	20231117	092500	199794980	5130	5130	5130	5130	0
700	20231117	092400	199794980	5130	5130	5130	5130	0
701	20231117	092300	199794980	5130	5130	5130	5130	0
702	20231117	092200	199794980	5130	5130	5130	5130	0
703	20231117	092100	199794980	5130	5130	5130	5130	0
704	20231117	092000	199794980	5130	5130	5130	5130	0
705	20231117	091900	199794980	5130	5130	5130	5130	51
706	20231117	091800	199533350	5130	5110	5130	5110	2425
707	20231117	091700	187102720	5110	5080	5110	5060	1787
708	20231117	091600	178044210	5080	5080	5080	5080	1
709	20231117	091500	178039130	5080	5080	5080	5080	100
710	20231117	091400	177531130	5080	5120	5120	5050	2527
711	20231117	091300	164725240	5080	5190	5190	5080	10177
712	20231117	091200	112609230	5180	5150	5180	5130	810
713	20231117	091100	108447280	5150	5150	5150	5150	393
714	20231117	091000	106423330	5190	5150	5210	5130	4666
715	20231117	090900	82332600	5250	5230	5300	5100	6143
716	20231117	090800	50534390	5320	5320	5320	5320	0
717	20231117	090700	50534390	5320	5110	5320	5090	8901
718	20231117	090600	4550510	5200	5200	5200	5200	576
719	20231117	090500	1555310	5200	5190	5200	5190	2
720	20231117	090400	1544920	5100	5110	5110	5100	30
721	20231117	090300	1391900	5100	5100	5100	5100	0
722	20231117	090200	1391900	5100	5240	5240	5090	16
723	20231117	090100	1310300	5090	5040	5320	5040	4
724	20231117	090000	1289590	5320	5300	5320	5170	248