KissMeData/025550/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	190900	533071950	4095	4095	4095	4095	1315
3	20231114	190800	533071950	4095	4095	4095	4095	0
4	20231114	190700	533071950	4095	4095	4095	4095	0
5	20231114	190600	533071950	4095	4095	4095	4095	0
6	20231114	190500	533071950	4095	4095	4095	4095	0
7	20231114	190400	533071950	4095	4095	4095	4095	0
8	20231114	190300	533071950	4095	4095	4095	4095	0
9	20231114	190200	533071950	4095	4095	4095	4095	0
10	20231114	190100	533071950	4095	4095	4095	4095	0
11	20231114	190000	533071950	4095	4095	4095	4095	0
12	20231114	185900	533071950	4095	4095	4095	4095	0
13	20231114	185800	533071950	4095	4095	4095	4095	0
14	20231114	185700	533071950	4095	4095	4095	4095	0
15	20231114	185600	533071950	4095	4095	4095	4095	0
16	20231114	185500	533071950	4095	4095	4095	4095	0
17	20231114	185400	533071950	4095	4095	4095	4095	0
18	20231114	185300	533071950	4095	4095	4095	4095	0
19	20231114	185200	533071950	4095	4095	4095	4095	0
20	20231114	185100	533071950	4095	4095	4095	4095	0
21	20231114	185000	533071950	4095	4095	4095	4095	0
22	20231114	184900	533071950	4095	4095	4095	4095	0
23	20231114	184800	533071950	4095	4095	4095	4095	0
24	20231114	184700	533071950	4095	4095	4095	4095	0
25	20231114	184600	533071950	4095	4095	4095	4095	0
26	20231114	184500	533071950	4095	4095	4095	4095	0
27	20231114	184400	533071950	4095	4095	4095	4095	0
28	20231114	184300	533071950	4095	4095	4095	4095	0
29	20231114	184200	533071950	4095	4095	4095	4095	0
30	20231114	184100	533071950	4095	4095	4095	4095	0
31	20231114	184000	533071950	4095	4095	4095	4095	0
32	20231114	183900	533071950	4095	4095	4095	4095	1315
33	20231114	183800	533071950	4095	4095	4095	4095	0
34	20231114	183700	533071950	4095	4095	4095	4095	0
35	20231114	183600	533071950	4095	4095	4095	4095	0
36	20231114	183500	533071950	4095	4095	4095	4095	0
37	20231114	183400	533071950	4095	4095	4095	4095	0
38	20231114	183300	533071950	4095	4095	4095	4095	0
39	20231114	183200	533071950	4095	4095	4095	4095	0
40	20231114	183100	533071950	4095	4095	4095	4095	0
41	20231114	183000	533071950	4095	4095	4095	4095	0
42	20231114	182900	533071950	4095	4095	4095	4095	0
43	20231114	182800	533071950	4095	4095	4095	4095	0
44	20231114	182700	533071950	4095	4095	4095	4095	0
45	20231114	182600	533071950	4095	4095	4095	4095	0
46	20231114	182500	533071950	4095	4095	4095	4095	0
47	20231114	182400	533071950	4095	4095	4095	4095	0
48	20231114	182300	533071950	4095	4095	4095	4095	0
49	20231114	182200	533071950	4095	4095	4095	4095	0
50	20231114	182100	533071950	4095	4095	4095	4095	0
51	20231114	182000	533071950	4095	4095	4095	4095	0
52	20231114	181900	533071950	4095	4095	4095	4095	0
53	20231114	181800	533071950	4095	4095	4095	4095	0
54	20231114	181700	533071950	4095	4095	4095	4095	0
55	20231114	181600	533071950	4095	4095	4095	4095	0
56	20231114	181500	533071950	4095	4095	4095	4095	0
57	20231114	181400	533071950	4095	4095	4095	4095	0
58	20231114	181300	533071950	4095	4095	4095	4095	0
59	20231114	181200	533071950	4095	4095	4095	4095	0
60	20231114	181100	533071950	4095	4095	4095	4095	0
61	20231114	181000	533071950	4095	4095	4095	4095	0
62	20231114	180900	533071950	4095	4095	4095	4095	1315
63	20231114	180800	533071950	4095	4095	4095	4095	0
64	20231114	180700	533071950	4095	4095	4095	4095	0
65	20231114	180600	533071950	4095	4095	4095	4095	0
66	20231114	180500	533071950	4095	4095	4095	4095	0
67	20231114	180400	533071950	4095	4095	4095	4095	0
68	20231114	180300	533071950	4095	4095	4095	4095	0
69	20231114	180200	533071950	4095	4095	4095	4095	0
70	20231114	180100	533071950	4095	4095	4095	4095	0
71	20231114	180000	533071950	4095	4095	4095	4095	0
72	20231114	175900	533071950	4095	4095	4095	4095	0
73	20231114	175800	533071950	4095	4095	4095	4095	0
74	20231114	175700	533071950	4095	4095	4095	4095	0
75	20231114	175600	533071950	4095	4095	4095	4095	0
76	20231114	175500	533071950	4095	4095	4095	4095	0
77	20231114	175400	533071950	4095	4095	4095	4095	0
78	20231114	175300	533071950	4095	4095	4095	4095	0
79	20231114	175200	533071950	4095	4095	4095	4095	0
80	20231114	175100	533071950	4095	4095	4095	4095	0
81	20231114	175000	533071950	4095	4095	4095	4095	0
82	20231114	174900	533071950	4095	4095	4095	4095	0
83	20231114	174800	533071950	4095	4095	4095	4095	0
84	20231114	174700	533071950	4095	4095	4095	4095	0
85	20231114	174600	533071950	4095	4095	4095	4095	0
86	20231114	174500	533071950	4095	4095	4095	4095	0
87	20231114	174400	533071950	4095	4095	4095	4095	0
88	20231114	174300	533071950	4095	4095	4095	4095	0
89	20231114	174200	533071950	4095	4095	4095	4095	0
90	20231114	174100	533071950	4095	4095	4095	4095	0
91	20231114	174000	533071950	4095	4095	4095	4095	0
92	20231114	173900	533071950	4095	4095	4095	4095	1315
93	20231114	173800	533071950	4095	4095	4095	4095	0
94	20231114	173700	533071950	4095	4095	4095	4095	0
95	20231114	173600	533071950	4095	4095	4095	4095	0
96	20231114	173500	533071950	4095	4095	4095	4095	0
97	20231114	173400	533071950	4095	4095	4095	4095	0
98	20231114	173300	533071950	4095	4095	4095	4095	0
99	20231114	173200	533071950	4095	4095	4095	4095	0
100	20231114	173100	533071950	4095	4095	4095	4095	0
101	20231114	173000	533071950	4095	4095	4095	4095	0
102	20231114	172900	533071950	4095	4095	4095	4095	0
103	20231114	172800	533071950	4095	4095	4095	4095	0
104	20231114	172700	533071950	4095	4095	4095	4095	0
105	20231114	172600	533071950	4095	4095	4095	4095	0
106	20231114	172500	533071950	4095	4095	4095	4095	0
107	20231114	172400	533071950	4095	4095	4095	4095	0
108	20231114	172300	533071950	4095	4095	4095	4095	0
109	20231114	172200	533071950	4095	4095	4095	4095	0
110	20231114	172100	533071950	4095	4095	4095	4095	0
111	20231114	172000	533071950	4095	4095	4095	4095	0
112	20231114	171900	533071950	4095	4095	4095	4095	0
113	20231114	171800	533071950	4095	4095	4095	4095	0
114	20231114	171700	533071950	4095	4095	4095	4095	0
115	20231114	171600	533071950	4095	4095	4095	4095	0
116	20231114	171500	533071950	4095	4095	4095	4095	0
117	20231114	171400	533071950	4095	4095	4095	4095	0
118	20231114	171300	533071950	4095	4095	4095	4095	0
119	20231114	171200	533071950	4095	4095	4095	4095	0
120	20231114	171100	533071950	4095	4095	4095	4095	0
121	20231114	171000	533071950	4095	4095	4095	4095	0
122	20231114	170900	533071950	4095	4095	4095	4095	1315
123	20231114	170800	533071950	4095	4095	4095	4095	0
124	20231114	170700	533071950	4095	4095	4095	4095	0
125	20231114	170600	533071950	4095	4095	4095	4095	0
126	20231114	170500	533071950	4095	4095	4095	4095	0
127	20231114	170400	533071950	4095	4095	4095	4095	0
128	20231114	170300	533071950	4095	4095	4095	4095	0
129	20231114	170200	533071950	4095	4095	4095	4095	0
130	20231114	170100	533071950	4095	4095	4095	4095	0
131	20231114	170000	533071950	4095	4095	4095	4095	0
132	20231114	165900	533071950	4095	4095	4095	4095	0
133	20231114	165800	533071950	4095	4095	4095	4095	0
134	20231114	165700	533071950	4095	4095	4095	4095	0
135	20231114	165600	533071950	4095	4095	4095	4095	0
136	20231114	165500	533071950	4095	4095	4095	4095	0
137	20231114	165400	533071950	4095	4095	4095	4095	0
138	20231114	165300	533071950	4095	4095	4095	4095	0
139	20231114	165200	533071950	4095	4095	4095	4095	0
140	20231114	165100	533071950	4095	4095	4095	4095	0
141	20231114	165000	533071950	4095	4095	4095	4095	0
142	20231114	164900	533071950	4095	4095	4095	4095	0
143	20231114	164800	533071950	4095	4095	4095	4095	0
144	20231114	164700	533071950	4095	4095	4095	4095	0
145	20231114	164600	533071950	4095	4095	4095	4095	0
146	20231114	164500	533071950	4095	4095	4095	4095	0
147	20231114	164400	533071950	4095	4095	4095	4095	0
148	20231114	164300	533071950	4095	4095	4095	4095	0
149	20231114	164200	533071950	4095	4095	4095	4095	0
150	20231114	164100	533071950	4095	4095	4095	4095	0
151	20231114	164000	533071950	4095	4095	4095	4095	0
152	20231114	163900	533071950	4095	4095	4095	4095	1315
153	20231114	163800	533071950	4095	4095	4095	4095	0
154	20231114	163700	533071950	4095	4095	4095	4095	0
155	20231114	163600	533071950	4095	4095	4095	4095	0
156	20231114	163500	533071950	4095	4095	4095	4095	0
157	20231114	163400	533071950	4095	4095	4095	4095	0
158	20231114	163300	533071950	4095	4095	4095	4095	0
159	20231114	163200	533071950	4095	4095	4095	4095	0
160	20231114	163100	533071950	4095	4095	4095	4095	0
161	20231114	163000	533071950	4095	4095	4095	4095	0
162	20231114	162900	533071950	4095	4095	4095	4095	0
163	20231114	162800	533071950	4095	4095	4095	4095	0
164	20231114	162700	533071950	4095	4095	4095	4095	0
165	20231114	162600	533071950	4095	4095	4095	4095	0
166	20231114	162500	533071950	4095	4095	4095	4095	0
167	20231114	162400	533071950	4095	4095	4095	4095	0
168	20231114	162300	533071950	4095	4095	4095	4095	0
169	20231114	162200	533071950	4095	4095	4095	4095	0
170	20231114	162100	533071950	4095	4095	4095	4095	0
171	20231114	162000	533071950	4095	4095	4095	4095	0
172	20231114	161900	533071950	4095	4095	4095	4095	0
173	20231114	161800	533071950	4095	4095	4095	4095	0
174	20231114	161700	533071950	4095	4095	4095	4095	0
175	20231114	161600	533071950	4095	4095	4095	4095	0
176	20231114	161500	533071950	4095	4095	4095	4095	0
177	20231114	161400	533071950	4095	4095	4095	4095	0
178	20231114	161300	533071950	4095	4095	4095	4095	0
179	20231114	161200	533071950	4095	4095	4095	4095	0
180	20231114	161100	533071950	4095	4095	4095	4095	0
181	20231114	161000	533071950	4095	4095	4095	4095	0
182	20231114	160900	533071950	4095	4095	4095	4095	1315
183	20231114	160800	533071950	4095	4095	4095	4095	0
184	20231114	160700	533071950	4095	4095	4095	4095	0
185	20231114	160600	533071950	4095	4095	4095	4095	0
186	20231114	160500	533071950	4095	4095	4095	4095	0
187	20231114	160400	533071950	4095	4095	4095	4095	0
188	20231114	160300	533071950	4095	4095	4095	4095	0
189	20231114	160200	533071950	4095	4095	4095	4095	0
190	20231114	160100	533071950	4095	4095	4095	4095	0
191	20231114	160000	533071950	4095	4095	4095	4095	0
192	20231114	155900	533071950	4095	4095	4095	4095	0
193	20231114	155800	533071950	4095	4095	4095	4095	0
194	20231114	155700	533071950	4095	4095	4095	4095	0
195	20231114	155600	533071950	4095	4095	4095	4095	0
196	20231114	155500	533071950	4095	4095	4095	4095	0
197	20231114	155400	533071950	4095	4095	4095	4095	0
198	20231114	155300	533071950	4095	4095	4095	4095	0
199	20231114	155200	533071950	4095	4095	4095	4095	0
200	20231114	155100	533071950	4095	4095	4095	4095	0
201	20231114	155000	533071950	4095	4095	4095	4095	0
202	20231114	154900	533071950	4095	4095	4095	4095	0
203	20231114	154800	533071950	4095	4095	4095	4095	0
204	20231114	154700	533071950	4095	4095	4095	4095	0
205	20231114	154600	533071950	4095	4095	4095	4095	0
206	20231114	154500	533071950	4095	4095	4095	4095	0
207	20231114	154400	533071950	4095	4095	4095	4095	0
208	20231114	154300	533071950	4095	4095	4095	4095	0
209	20231114	154200	533071950	4095	4095	4095	4095	0
210	20231114	154100	533071950	4095	4095	4095	4095	0
211	20231114	154000	533071950	4095	4095	4095	4095	0
212	20231114	153900	533071950	4095	4095	4095	4095	1315
213	20231114	153800	533071950	4095	4095	4095	4095	0
214	20231114	153700	533071950	4095	4095	4095	4095	0
215	20231114	153600	533071950	4095	4095	4095	4095	0
216	20231114	153500	533071950	4095	4095	4095	4095	0
217	20231114	153400	533071950	4095	4095	4095	4095	0
218	20231114	153300	533071950	4095	4095	4095	4095	0
219	20231114	153200	533071950	4095	4095	4095	4095	0
220	20231114	153100	533071950	4095	4095	4095	4095	0
221	20231114	153000	533071950	4095	4095	4095	4095	1315
222	20231114	152900	527687025	4095	4095	4095	4095	0
223	20231114	152800	527687025	4095	4095	4095	4095	0
224	20231114	152700	527687025	4095	4095	4095	4095	0
225	20231114	152600	527687025	4095	4095	4095	4095	0
226	20231114	152500	527687025	4095	4095	4095	4095	0
227	20231114	152400	527687025	4095	4095	4095	4095	0
228	20231114	152300	527687025	4095	4095	4095	4095	0
229	20231114	152200	527687025	4095	4095	4095	4095	0
230	20231114	152100	527687025	4095	4095	4095	4095	0
231	20231114	152000	527687025	4095	4095	4095	4095	0
232	20231114	151900	527687025	4095	4085	4095	4085	288
233	20231114	151800	526509665	4095	4095	4095	4095	1
234	20231114	151700	526505570	4095	4085	4095	4080	884
235	20231114	151600	522895755	4095	4095	4095	4095	20
236	20231114	151500	522813855	4095	4095	4095	4095	9
237	20231114	151400	522777000	4095	4095	4095	4095	1
238	20231114	151300	522772905	4100	4100	4100	4100	60
239	20231114	151200	522526905	4100	4100	4100	4100	11
240	20231114	151100	522481805	4105	4105	4105	4105	1
241	20231114	151000	522477700	4105	4105	4105	4100	1004
242	20231114	150900	518361285	4080	4080	4080	4080	124
243	20231114	150800	517855365	4110	4090	4110	4090	8400
244	20231114	150700	483399555	4090	4090	4090	4090	0
245	20231114	150600	483399555	4090	4090	4090	4090	1
246	20231114	150500	483395465	4075	4075	4075	4075	8
247	20231114	150400	483362865	4090	4090	4090	4090	0
248	20231114	150300	483362865	4090	4090	4090	4090	0
249	20231114	150200	483362865	4090	4090	4090	4090	6
250	20231114	150100	483338325	4090	4090	4090	4090	0
251	20231114	150000	483338325	4090	4090	4090	4090	0
252	20231114	145900	483338325	4090	4090	4090	4090	0
253	20231114	145800	483338325	4090	4090	4090	4090	24
254	20231114	145700	483240165	4090	4090	4090	4090	0
255	20231114	145600	483240165	4090	4090	4090	4090	0
256	20231114	145500	483240165	4090	4090	4090	4090	0
257	20231114	145400	483240165	4090	4090	4090	4090	0
258	20231114	145300	483240165	4090	4090	4090	4090	1
259	20231114	145200	483236075	4070	4070	4070	4070	1
260	20231114	145100	483232005	4080	4085	4085	4080	1325
261	20231114	145000	477825505	4080	4080	4080	4080	2
262	20231114	144900	477817345	4095	4090	4095	4090	10
263	20231114	144800	477776420	4085	4085	4085	4085	2
264	20231114	144700	477768250	4080	4080	4080	4080	0
265	20231114	144600	477768250	4080	4080	4080	4080	0
266	20231114	144500	477768250	4080	4080	4080	4080	0
267	20231114	144400	477768250	4080	4080	4080	4080	2290
268	20231114	144300	468425050	4080	4080	4080	4080	30
269	20231114	144200	468302650	4080	4080	4080	4080	0
270	20231114	144100	468302650	4080	4080	4080	4080	12
271	20231114	144000	468253690	4080	4080	4080	4080	500
272	20231114	143900	466213690	4080	4080	4080	4080	0
273	20231114	143800	466213690	4080	4080	4080	4080	1000
274	20231114	143700	462133690	4075	4075	4075	4075	300
275	20231114	143600	460911190	4070	4070	4070	4070	0
276	20231114	143500	460911190	4070	4070	4070	4070	2000
277	20231114	143400	452771190	4070	4070	4070	4070	0
278	20231114	143300	452771190	4070	4070	4070	4070	0
279	20231114	143200	452771190	4070	4075	4075	4070	1492
280	20231114	143100	446698745	4075	4075	4075	4075	0
281	20231114	143000	446698745	4075	4075	4075	4075	57
282	20231114	142900	446466470	4080	4080	4080	4080	5
283	20231114	142800	446446070	4080	4080	4080	4080	0
284	20231114	142700	446446070	4080	4080	4080	4080	1
285	20231114	142600	446441990	4075	4075	4075	4075	0
286	20231114	142500	446441990	4075	4075	4075	4075	378
287	20231114	142400	444901640	4080	4080	4080	4080	0
288	20231114	142300	444901640	4080	4080	4080	4080	0
289	20231114	142200	444901640	4080	4080	4080	4080	0
290	20231114	142100	444901640	4080	4080	4080	4080	0
291	20231114	142000	444901640	4080	4080	4080	4080	0
292	20231114	141900	444901640	4080	4080	4080	4080	0
293	20231114	141800	444901640	4080	4080	4080	4080	0
294	20231114	141700	444901640	4080	4080	4080	4080	0
295	20231114	141600	444901640	4080	4080	4080	4080	0
296	20231114	141500	444901640	4080	4080	4080	4080	0
297	20231114	141400	444901640	4080	4085	4085	4080	1740
298	20231114	141300	437799890	4090	4090	4090	4090	0
299	20231114	141200	437799890	4090	4090	4090	4090	0
300	20231114	141100	437799890	4090	4090	4090	4090	12
301	20231114	141000	437750810	4090	4090	4090	4090	0
302	20231114	140900	437750810	4090	4090	4090	4090	0
303	20231114	140800	437750810	4090	4090	4090	4090	0
304	20231114	140700	437750810	4090	4085	4090	4085	1196
305	20231114	140600	432862855	4085	4085	4085	4085	0
306	20231114	140500	432862855	4085	4085	4085	4085	800
307	20231114	140400	429594855	4090	4090	4090	4090	0
308	20231114	140300	429594855	4090	4090	4090	4090	1
309	20231114	140200	429590765	4090	4090	4090	4090	10
310	20231114	140100	429549865	4085	4090	4090	4085	641
311	20231114	140000	426928190	4090	4090	4090	4090	4222
312	20231114	135900	409660210	4090	4085	4090	4085	733
313	20231114	135800	406665900	4085	4085	4085	4085	7
314	20231114	135700	406637305	4085	4085	4085	4085	2
315	20231114	135600	406629135	4085	4085	4085	4085	305
316	20231114	135500	405383210	4085	4085	4085	4085	0
317	20231114	135400	405383210	4085	4085	4085	4085	0
318	20231114	135300	405383210	4085	4085	4085	4085	0
319	20231114	135200	405383210	4085	4085	4085	4085	4
320	20231114	135100	405366870	4080	4080	4080	4080	112
321	20231114	135000	404909910	4080	4080	4080	4080	10
322	20231114	134900	404869110	4085	4085	4085	4085	2
323	20231114	134800	404860940	4080	4080	4080	4080	0
324	20231114	134700	404860940	4080	4080	4080	4080	1
325	20231114	134600	404856860	4085	4085	4085	4085	0
326	20231114	134500	404856860	4085	4085	4085	4085	0
327	20231114	134400	404856860	4085	4085	4085	4085	0
328	20231114	134300	404856860	4085	4085	4085	4085	0
329	20231114	134200	404856860	4085	4085	4085	4085	8
330	20231114	134100	404824180	4085	4085	4085	4085	325
331	20231114	134000	403496555	4080	4080	4080	4080	0
332	20231114	133900	403496555	4080	4080	4080	4080	0
333	20231114	133800	403496555	4080	4080	4080	4080	0
334	20231114	133700	403496555	4080	4080	4080	4080	0
335	20231114	133600	403496555	4080	4080	4080	4080	0
336	20231114	133500	403496555	4080	4080	4080	4080	0
337	20231114	133400	403496555	4080	4080	4080	4080	0
338	20231114	133300	403496555	4080	4080	4080	4080	1
339	20231114	133200	403492475	4080	4080	4080	4080	10
340	20231114	133100	403451675	4075	4075	4075	4075	0
341	20231114	133000	403451675	4075	4075	4075	4075	676
342	20231114	132900	400696975	4075	4075	4075	4075	0
343	20231114	132800	400696975	4075	4075	4075	4075	0
344	20231114	132700	400696975	4075	4075	4075	4075	0
345	20231114	132600	400696975	4075	4075	4075	4075	0
346	20231114	132500	400696975	4075	4075	4075	4075	0
347	20231114	132400	400696975	4075	4075	4075	4075	0
348	20231114	132300	400696975	4075	4075	4075	4075	0
349	20231114	132200	400696975	4075	4075	4075	4075	0
350	20231114	132100	400696975	4075	4075	4075	4075	0
351	20231114	132000	400696975	4075	4075	4075	4075	0
352	20231114	131900	400696975	4075	4075	4075	4075	0
353	20231114	131800	400696975	4075	4075	4075	4075	6
354	20231114	131700	400672525	4075	4075	4075	4075	9
355	20231114	131600	400635850	4075	4075	4075	4075	1
356	20231114	131500	400631775	4075	4075	4075	4075	0
357	20231114	131400	400631775	4075	4075	4075	4075	0
358	20231114	131300	400631775	4075	4075	4075	4075	0
359	20231114	131200	400631775	4075	4075	4075	4075	0
360	20231114	131100	400631775	4075	4075	4075	4075	7
361	20231114	131000	400603250	4075	4075	4075	4075	0
362	20231114	130900	400603250	4075	4085	4085	4075	171
363	20231114	130800	399904725	4085	4085	4085	4085	84
364	20231114	130700	399561585	4090	4090	4090	4090	4917
365	20231114	130600	379451055	4090	4090	4090	4090	217
366	20231114	130500	378563525	4100	4100	4100	4100	324
367	20231114	130400	377235125	4100	4085	4100	4085	7409
368	20231114	130300	346910145	4080	4080	4080	4080	719
369	20231114	130200	343976625	4075	4080	4080	4075	316
370	20231114	130100	342687425	4075	4075	4075	4075	10
371	20231114	130000	342646675	4075	4075	4075	4075	0
372	20231114	125900	342646675	4075	4075	4075	4075	0
373	20231114	125800	342646675	4075	4075	4075	4075	15
374	20231114	125700	342585550	4075	4075	4075	4075	0
375	20231114	125600	342585550	4075	4075	4075	4075	0
376	20231114	125500	342585550	4075	4075	4075	4075	2
377	20231114	125400	342577400	4075	4075	4075	4075	0
378	20231114	125300	342577400	4075	4075	4075	4075	0
379	20231114	125200	342577400	4075	4075	4075	4075	0
380	20231114	125100	342577400	4075	4075	4075	4075	20
381	20231114	125000	342495900	4070	4070	4070	4070	0
382	20231114	124900	342495900	4070	4070	4070	4070	0
383	20231114	124800	342495900	4070	4070	4070	4070	1
384	20231114	124700	342491830	4075	4075	4075	4075	490
385	20231114	124600	340495080	4075	4075	4075	4075	0
386	20231114	124500	340495080	4075	4080	4080	4075	3705
387	20231114	124400	325396605	4080	4080	4080	4080	0
388	20231114	124300	325396605	4080	4080	4080	4080	1394
389	20231114	124200	319709085	4085	4085	4085	4085	0
390	20231114	124100	319709085	4085	4085	4085	4085	0
391	20231114	124000	319709085	4085	4085	4085	4085	5
392	20231114	123900	319688660	4080	4080	4080	4080	500
393	20231114	123800	317648660	4075	4075	4075	4075	100
394	20231114	123700	317241160	4075	4075	4075	4075	0
395	20231114	123600	317241160	4075	4075	4075	4075	0
396	20231114	123500	317241160	4075	4075	4075	4075	0
397	20231114	123400	317241160	4075	4075	4075	4075	0
398	20231114	123300	317241160	4075	4080	4080	4075	300
399	20231114	123200	316018060	4080	4080	4080	4080	490
400	20231114	123100	314018860	4080	4080	4080	4080	0
401	20231114	123000	314018860	4080	4080	4080	4080	0
402	20231114	122900	314018860	4080	4080	4080	4080	0
403	20231114	122800	314018860	4080	4080	4080	4080	317
404	20231114	122700	312725500	4085	4085	4085	4085	30
405	20231114	122600	312602950	4085	4085	4085	4085	0
406	20231114	122500	312602950	4085	4085	4085	4085	0
407	20231114	122400	312602950	4085	4085	4085	4085	0
408	20231114	122300	312602950	4085	4085	4085	4085	0
409	20231114	122200	312602950	4085	4085	4085	4085	0
410	20231114	122100	312602950	4085	4085	4085	4085	20
411	20231114	122000	312521250	4085	4085	4085	4085	0
412	20231114	121900	312521250	4085	4085	4085	4085	0
413	20231114	121800	312521250	4085	4085	4085	4085	0
414	20231114	121700	312521250	4085	4085	4085	4085	0
415	20231114	121600	312521250	4085	4085	4085	4085	0
416	20231114	121500	312521250	4085	4085	4085	4085	0
417	20231114	121400	312521250	4085	4085	4085	4085	1
418	20231114	121300	312517165	4075	4075	4075	4075	0
419	20231114	121200	312517165	4075	4075	4075	4075	0
420	20231114	121100	312517165	4075	4075	4075	4075	1
421	20231114	121000	312513090	4085	4085	4085	4085	0
422	20231114	120900	312513090	4085	4085	4085	4085	0
423	20231114	120800	312513090	4085	4085	4085	4085	3
424	20231114	120700	312500835	4085	4085	4085	4085	1
425	20231114	120600	312496750	4085	4085	4085	4085	0
426	20231114	120500	312496750	4085	4085	4085	4085	0
427	20231114	120400	312496750	4085	4085	4085	4085	1
428	20231114	120300	312492665	4085	4085	4085	4085	101
429	20231114	120200	312080080	4085	4085	4085	4085	0
430	20231114	120100	312080080	4085	4085	4085	4075	3
431	20231114	120000	312067835	4075	4085	4085	4075	94
432	20231114	115900	311683865	4075	4085	4085	4075	2
433	20231114	115800	311675705	4075	4075	4075	4075	0
434	20231114	115700	311675705	4075	4075	4075	4075	0
435	20231114	115600	311675705	4075	4075	4075	4075	0
436	20231114	115500	311675705	4075	4080	4080	4075	101
437	20231114	115400	311263630	4080	4080	4080	4080	0
438	20231114	115300	311263630	4080	4080	4080	4080	23
439	20231114	115200	311169790	4075	4075	4075	4075	1
440	20231114	115100	311165715	4080	4075	4080	4075	263
441	20231114	115000	310093890	4075	4075	4075	4075	1
442	20231114	114900	310089815	4075	4080	4080	4075	40
443	20231114	114800	309926765	4075	4075	4075	4075	0
444	20231114	114700	309926765	4075	4075	4075	4075	0
445	20231114	114600	309926765	4075	4075	4075	4075	0
446	20231114	114500	309926765	4075	4075	4075	4075	0
447	20231114	114400	309926765	4075	4075	4075	4075	0
448	20231114	114300	309926765	4075	4075	4075	4075	1
449	20231114	114200	309922690	4085	4080	4085	4080	119
450	20231114	114100	309437075	4080	4080	4080	4080	0
451	20231114	114000	309437075	4080	4080	4080	4080	130
452	20231114	113900	308906675	4080	4080	4080	4080	10
453	20231114	113800	308865875	4080	4080	4080	4080	0
454	20231114	113700	308865875	4080	4080	4080	4080	0
455	20231114	113600	308865875	4080	4080	4080	4080	0
456	20231114	113500	308865875	4080	4080	4080	4080	11
457	20231114	113400	308820995	4075	4075	4075	4075	0
458	20231114	113300	308820995	4075	4075	4075	4075	0
459	20231114	113200	308820995	4075	4080	4080	4075	99
460	20231114	113100	308417080	4080	4080	4080	4080	2
461	20231114	113000	308408920	4080	4080	4080	4080	0
462	20231114	112900	308408920	4080	4080	4080	4080	401
463	20231114	112800	306772840	4090	4090	4090	4090	0
464	20231114	112700	306772840	4090	4090	4090	4090	0
465	20231114	112600	306772840	4090	4085	4090	4085	130
466	20231114	112500	306241660	4075	4075	4075	4075	0
467	20231114	112400	306241660	4075	4075	4075	4075	0
468	20231114	112300	306241660	4075	4075	4075	4075	0
469	20231114	112200	306241660	4075	4075	4075	4075	0
470	20231114	112100	306241660	4075	4075	4075	4075	0
471	20231114	112000	306241660	4075	4075	4075	4075	0
472	20231114	111900	306241660	4075	4075	4075	4075	0
473	20231114	111800	306241660	4075	4075	4075	4075	0
474	20231114	111700	306241660	4075	4075	4075	4075	0
475	20231114	111600	306241660	4075	4075	4075	4075	0
476	20231114	111500	306241660	4075	4075	4075	4075	0
477	20231114	111400	306241660	4075	4075	4075	4075	1
478	20231114	111300	306237585	4085	4085	4085	4085	0
479	20231114	111200	306237585	4085	4085	4085	4085	0
480	20231114	111100	306237585	4085	4075	4085	4075	22
481	20231114	111000	306147915	4075	4075	4075	4075	0
482	20231114	110900	306147915	4075	4075	4075	4075	0
483	20231114	110800	306147915	4075	4075	4075	4075	0
484	20231114	110700	306147915	4075	4075	4075	4075	0
485	20231114	110600	306147915	4075	4075	4075	4075	1
486	20231114	110500	306143840	4075	4075	4075	4075	10
487	20231114	110400	306103090	4075	4080	4080	4075	1270
488	20231114	110300	300927725	4080	4080	4080	4080	0
489	20231114	110200	300927725	4080	4080	4080	4080	0
490	20231114	110100	300927725	4080	4080	4080	4080	0
491	20231114	110000	300927725	4080	4080	4080	4080	600
492	20231114	105900	298479725	4080	4080	4080	4080	0
493	20231114	105800	298479725	4080	4080	4080	4080	0
494	20231114	105700	298479725	4080	4080	4080	4080	200
495	20231114	105600	297663725	4080	4080	4080	4080	300
496	20231114	105500	296439725	4075	4075	4075	4075	0
497	20231114	105400	296439725	4075	4075	4075	4075	0
498	20231114	105300	296439725	4075	4075	4075	4075	0
499	20231114	105200	296439725	4075	4075	4075	4075	2
500	20231114	105100	296431575	4095	4095	4095	4095	0
501	20231114	105000	296431575	4095	4095	4095	4095	0
502	20231114	104900	296431575	4095	4085	4095	4085	6098
503	20231114	104800	271479995	4085	4085	4085	4085	2
504	20231114	104700	271471825	4085	4080	4085	4080	2458
505	20231114	104600	261440030	4075	4075	4075	4075	602
506	20231114	104500	258986880	4075	4075	4075	4075	0
507	20231114	104400	258986880	4075	4075	4075	4075	0
508	20231114	104300	258986880	4075	4075	4075	4075	200
509	20231114	104200	258171880	4075	4075	4075	4075	500
510	20231114	104100	256134380	4070	4070	4070	4070	0
511	20231114	104000	256134380	4070	4070	4070	4070	130
512	20231114	103900	255605280	4070	4070	4070	4070	100
513	20231114	103800	255198280	4065	4065	4065	4065	100
514	20231114	103700	254791780	4065	4065	4065	4065	130
515	20231114	103600	254263330	4065	4065	4065	4065	0
516	20231114	103500	254263330	4065	4065	4065	4065	0
517	20231114	103400	254263330	4065	4065	4065	4065	31
518	20231114	103300	254137315	4065	4065	4065	4065	0
519	20231114	103200	254137315	4065	4065	4065	4065	0
520	20231114	103100	254137315	4065	4065	4065	4065	0
521	20231114	103000	254137315	4065	4065	4065	4065	130
522	20231114	102900	253608865	4065	4065	4065	4065	0
523	20231114	102800	253608865	4065	4065	4065	4065	682
524	20231114	102700	250836535	4065	4065	4065	4065	0
525	20231114	102600	250836535	4065	4065	4065	4065	0
526	20231114	102500	250836535	4065	4065	4065	4065	0
527	20231114	102400	250836535	4065	4065	4065	4065	0
528	20231114	102300	250836535	4065	4065	4065	4065	0
529	20231114	102200	250836535	4065	4065	4065	4065	0
530	20231114	102100	250836535	4065	4065	4065	4065	1
531	20231114	102000	250832470	4065	4075	4075	4065	101
532	20231114	101900	250420905	4070	4070	4070	4070	0
533	20231114	101800	250420905	4070	4070	4070	4070	0
534	20231114	101700	250420905	4070	4070	4070	4070	0
535	20231114	101600	250420905	4070	4070	4070	4070	1
536	20231114	101500	250416835	4065	4065	4065	4065	498
537	20231114	101400	248392465	4065	4065	4065	4065	0
538	20231114	101300	248392465	4065	4065	4065	4065	25
539	20231114	101200	248290840	4065	4065	4065	4065	0
540	20231114	101100	248290840	4065	4065	4065	4065	0
541	20231114	101000	248290840	4065	4065	4065	4065	404
542	20231114	100900	246648580	4075	4075	4075	4075	51
543	20231114	100800	246440755	4075	4075	4075	4075	0
544	20231114	100700	246440755	4075	4075	4075	4075	92
545	20231114	100600	246065855	4065	4065	4065	4065	9
546	20231114	100500	246029270	4065	4065	4065	4065	80
547	20231114	100400	245704070	4060	4060	4060	4060	0
548	20231114	100300	245704070	4060	4060	4060	4060	0
549	20231114	100200	245704070	4060	4060	4060	4060	0
550	20231114	100100	245704070	4060	4065	4065	4060	800
551	20231114	100000	242454610	4060	4060	4060	4060	0
552	20231114	095900	242454610	4060	4060	4060	4060	0
553	20231114	095800	242454610	4060	4060	4060	4060	0
554	20231114	095700	242454610	4060	4060	4060	4060	0
555	20231114	095600	242454610	4060	4070	4070	4060	171
556	20231114	095500	241758650	4055	4050	4060	4050	1527
557	20231114	095400	235560270	4050	4055	4055	4050	101
558	20231114	095300	235151055	4060	4070	4070	4060	270
559	20231114	095200	234052520	4075	4075	4075	4075	0
560	20231114	095100	234052520	4075	4075	4075	4075	1
561	20231114	095000	234048445	4080	4080	4080	4080	0
562	20231114	094900	234048445	4080	4080	4080	4080	0
563	20231114	094800	234048445	4080	4075	4080	4075	51
564	20231114	094700	233840615	4070	4070	4070	4070	470
565	20231114	094600	231927715	4080	4080	4080	4080	100
566	20231114	094500	231519715	4075	4075	4075	4075	404
567	20231114	094400	229873415	4070	4070	4070	4070	1
568	20231114	094300	229869345	4085	4085	4085	4085	1
569	20231114	094200	229865260	4090	4090	4090	4090	0
570	20231114	094100	229865260	4090	4090	4090	4090	105
571	20231114	094000	229435810	4090	4090	4090	4090	48
572	20231114	093900	229239490	4090	4090	4090	4090	120
573	20231114	093800	228748690	4085	4090	4095	4085	65
574	20231114	093700	228482780	4085	4085	4085	4085	1
575	20231114	093600	228478695	4085	4085	4085	4085	7301
576	20231114	093500	198654110	4090	4075	4090	4075	809
577	20231114	093400	195349235	4075	4085	4085	4075	7266
578	20231114	093300	165678960	4095	4100	4100	4095	627
579	20231114	093200	163108840	4095	4100	4100	4095	770
580	20231114	093100	159953460	4095	4095	4100	4095	2743
581	20231114	093000	148710165	4100	4100	4100	4095	277
582	20231114	092900	147575215	4100	4100	4100	4100	200
583	20231114	092800	146755215	4100	4095	4100	4095	15962
584	20231114	092700	81336015	4095	4080	4095	4080	1100
585	20231114	092600	76833015	4080	4110	4110	4080	700
586	20231114	092500	73974015	4115	4090	4115	4085	7339
587	20231114	092400	43879600	4085	4070	4085	4070	822
588	20231114	092300	40528485	4060	4060	4060	4060	0
589	20231114	092200	40528485	4060	4060	4060	4060	2
590	20231114	092100	40520365	4060	4060	4060	4060	1
591	20231114	092000	40516305	4090	4085	4090	4080	1792
592	20231114	091900	33199130	4090	4065	4090	4060	3734
593	20231114	091800	18007145	4070	4055	4070	4055	1031
594	20231114	091700	13813090	4050	4050	4050	4050	1507
595	20231114	091600	7709740	4035	4035	4035	4035	0
596	20231114	091500	7709740	4035	4035	4035	4035	0
597	20231114	091400	7709740	4035	4035	4035	4035	0
598	20231114	091300	7709740	4035	4035	4035	4035	0
599	20231114	091200	7709740	4035	4050	4050	4035	306
600	20231114	091100	6470455	4035	4035	4035	4035	0
601	20231114	091000	6470455	4035	4035	4035	4035	300
602	20231114	090900	5259955	4020	4020	4020	4020	0
603	20231114	090800	5259955	4020	4020	4020	4020	0
604	20231114	090700	5259955	4020	4020	4020	4020	0
605	20231114	090600	5259955	4020	4040	4045	4020	267
606	20231114	090500	4180140	4015	4020	4020	4015	200
607	20231114	090400	3376990	4015	4015	4015	4015	0
608	20231114	090300	3376990	4015	4015	4015	4015	0
609	20231114	090200	3376990	4015	4015	4015	4015	0
610	20231114	090100	3376990	4015	4030	4045	4015	27
611	20231114	090000	3268080	4005	4005	4005	4005	816