KissMeData/044960/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	192300	787024430	5340	5340	5340	5340	7028
3	20231116	192200	787024430	5340	5340	5340	5340	0
4	20231116	192100	787024430	5340	5340	5340	5340	0
5	20231116	192000	787024430	5340	5340	5340	5340	0
6	20231116	191900	787024430	5340	5340	5340	5340	0
7	20231116	191800	787024430	5340	5340	5340	5340	0
8	20231116	191700	787024430	5340	5340	5340	5340	0
9	20231116	191600	787024430	5340	5340	5340	5340	0
10	20231116	191500	787024430	5340	5340	5340	5340	0
11	20231116	191400	787024430	5340	5340	5340	5340	0
12	20231116	191300	787024430	5340	5340	5340	5340	0
13	20231116	191200	787024430	5340	5340	5340	5340	0
14	20231116	191100	787024430	5340	5340	5340	5340	0
15	20231116	191000	787024430	5340	5340	5340	5340	0
16	20231116	190900	787024430	5340	5340	5340	5340	0
17	20231116	190800	787024430	5340	5340	5340	5340	0
18	20231116	190700	787024430	5340	5340	5340	5340	0
19	20231116	190600	787024430	5340	5340	5340	5340	0
20	20231116	190500	787024430	5340	5340	5340	5340	0
21	20231116	190400	787024430	5340	5340	5340	5340	0
22	20231116	190300	787024430	5340	5340	5340	5340	0
23	20231116	190200	787024430	5340	5340	5340	5340	0
24	20231116	190100	787024430	5340	5340	5340	5340	0
25	20231116	190000	787024430	5340	5340	5340	5340	0
26	20231116	185900	787024430	5340	5340	5340	5340	0
27	20231116	185800	787024430	5340	5340	5340	5340	0
28	20231116	185700	787024430	5340	5340	5340	5340	0
29	20231116	185600	787024430	5340	5340	5340	5340	0
30	20231116	185500	787024430	5340	5340	5340	5340	0
31	20231116	185400	787024430	5340	5340	5340	5340	0
32	20231116	185300	787024430	5340	5340	5340	5340	7028
33	20231116	185200	787024430	5340	5340	5340	5340	0
34	20231116	185100	787024430	5340	5340	5340	5340	0
35	20231116	185000	787024430	5340	5340	5340	5340	0
36	20231116	184900	787024430	5340	5340	5340	5340	0
37	20231116	184800	787024430	5340	5340	5340	5340	0
38	20231116	184700	787024430	5340	5340	5340	5340	0
39	20231116	184600	787024430	5340	5340	5340	5340	0
40	20231116	184500	787024430	5340	5340	5340	5340	0
41	20231116	184400	787024430	5340	5340	5340	5340	0
42	20231116	184300	787024430	5340	5340	5340	5340	0
43	20231116	184200	787024430	5340	5340	5340	5340	0
44	20231116	184100	787024430	5340	5340	5340	5340	0
45	20231116	184000	787024430	5340	5340	5340	5340	0
46	20231116	183900	787024430	5340	5340	5340	5340	0
47	20231116	183800	787024430	5340	5340	5340	5340	0
48	20231116	183700	787024430	5340	5340	5340	5340	0
49	20231116	183600	787024430	5340	5340	5340	5340	0
50	20231116	183500	787024430	5340	5340	5340	5340	0
51	20231116	183400	787024430	5340	5340	5340	5340	0
52	20231116	183300	787024430	5340	5340	5340	5340	0
53	20231116	183200	787024430	5340	5340	5340	5340	0
54	20231116	183100	787024430	5340	5340	5340	5340	0
55	20231116	183000	787024430	5340	5340	5340	5340	0
56	20231116	182900	787024430	5340	5340	5340	5340	0
57	20231116	182800	787024430	5340	5340	5340	5340	0
58	20231116	182700	787024430	5340	5340	5340	5340	0
59	20231116	182600	787024430	5340	5340	5340	5340	0
60	20231116	182500	787024430	5340	5340	5340	5340	0
61	20231116	182400	787024430	5340	5340	5340	5340	0
62	20231116	182300	787024430	5340	5340	5340	5340	7028
63	20231116	182200	787024430	5340	5340	5340	5340	0
64	20231116	182100	787024430	5340	5340	5340	5340	0
65	20231116	182000	787024430	5340	5340	5340	5340	0
66	20231116	181900	787024430	5340	5340	5340	5340	0
67	20231116	181800	787024430	5340	5340	5340	5340	0
68	20231116	181700	787024430	5340	5340	5340	5340	0
69	20231116	181600	787024430	5340	5340	5340	5340	0
70	20231116	181500	787024430	5340	5340	5340	5340	0
71	20231116	181400	787024430	5340	5340	5340	5340	0
72	20231116	181300	787024430	5340	5340	5340	5340	0
73	20231116	181200	787024430	5340	5340	5340	5340	0
74	20231116	181100	787024430	5340	5340	5340	5340	0
75	20231116	181000	787024430	5340	5340	5340	5340	0
76	20231116	180900	787024430	5340	5340	5340	5340	0
77	20231116	180800	787024430	5340	5340	5340	5340	0
78	20231116	180700	787024430	5340	5340	5340	5340	0
79	20231116	180600	787024430	5340	5340	5340	5340	0
80	20231116	180500	787024430	5340	5340	5340	5340	0
81	20231116	180400	787024430	5340	5340	5340	5340	0
82	20231116	180300	787024430	5340	5340	5340	5340	0
83	20231116	180200	787024430	5340	5340	5340	5340	0
84	20231116	180100	787024430	5340	5340	5340	5340	0
85	20231116	180000	787024430	5340	5340	5340	5340	0
86	20231116	175900	787024430	5340	5340	5340	5340	0
87	20231116	175800	787024430	5340	5340	5340	5340	0
88	20231116	175700	787024430	5340	5340	5340	5340	0
89	20231116	175600	787024430	5340	5340	5340	5340	0
90	20231116	175500	787024430	5340	5340	5340	5340	0
91	20231116	175400	787024430	5340	5340	5340	5340	0
92	20231116	175300	787024430	5340	5340	5340	5340	7028
93	20231116	175200	787024430	5340	5340	5340	5340	0
94	20231116	175100	787024430	5340	5340	5340	5340	0
95	20231116	175000	787024430	5340	5340	5340	5340	0
96	20231116	174900	787024430	5340	5340	5340	5340	0
97	20231116	174800	787024430	5340	5340	5340	5340	0
98	20231116	174700	787024430	5340	5340	5340	5340	0
99	20231116	174600	787024430	5340	5340	5340	5340	0
100	20231116	174500	787024430	5340	5340	5340	5340	0
101	20231116	174400	787024430	5340	5340	5340	5340	0
102	20231116	174300	787024430	5340	5340	5340	5340	0
103	20231116	174200	787024430	5340	5340	5340	5340	0
104	20231116	174100	787024430	5340	5340	5340	5340	0
105	20231116	174000	787024430	5340	5340	5340	5340	0
106	20231116	173900	787024430	5340	5340	5340	5340	0
107	20231116	173800	787024430	5340	5340	5340	5340	0
108	20231116	173700	787024430	5340	5340	5340	5340	0
109	20231116	173600	787024430	5340	5340	5340	5340	0
110	20231116	173500	787024430	5340	5340	5340	5340	0
111	20231116	173400	787024430	5340	5340	5340	5340	0
112	20231116	173300	787024430	5340	5340	5340	5340	0
113	20231116	173200	787024430	5340	5340	5340	5340	0
114	20231116	173100	787024430	5340	5340	5340	5340	0
115	20231116	173000	787024430	5340	5340	5340	5340	0
116	20231116	172900	787024430	5340	5340	5340	5340	0
117	20231116	172800	787024430	5340	5340	5340	5340	0
118	20231116	172700	787024430	5340	5340	5340	5340	0
119	20231116	172600	787024430	5340	5340	5340	5340	0
120	20231116	172500	787024430	5340	5340	5340	5340	0
121	20231116	172400	787024430	5340	5340	5340	5340	0
122	20231116	172300	787024430	5340	5340	5340	5340	7028
123	20231116	172200	787024430	5340	5340	5340	5340	0
124	20231116	172100	787024430	5340	5340	5340	5340	0
125	20231116	172000	787024430	5340	5340	5340	5340	0
126	20231116	171900	787024430	5340	5340	5340	5340	0
127	20231116	171800	787024430	5340	5340	5340	5340	0
128	20231116	171700	787024430	5340	5340	5340	5340	0
129	20231116	171600	787024430	5340	5340	5340	5340	0
130	20231116	171500	787024430	5340	5340	5340	5340	0
131	20231116	171400	787024430	5340	5340	5340	5340	0
132	20231116	171300	787024430	5340	5340	5340	5340	0
133	20231116	171200	787024430	5340	5340	5340	5340	0
134	20231116	171100	787024430	5340	5340	5340	5340	0
135	20231116	171000	787024430	5340	5340	5340	5340	0
136	20231116	170900	787024430	5340	5340	5340	5340	0
137	20231116	170800	787024430	5340	5340	5340	5340	0
138	20231116	170700	787024430	5340	5340	5340	5340	0
139	20231116	170600	787024430	5340	5340	5340	5340	0
140	20231116	170500	787024430	5340	5340	5340	5340	0
141	20231116	170400	787024430	5340	5340	5340	5340	0
142	20231116	170300	787024430	5340	5340	5340	5340	0
143	20231116	170200	787024430	5340	5340	5340	5340	0
144	20231116	170100	787024430	5340	5340	5340	5340	0
145	20231116	170000	787024430	5340	5340	5340	5340	0
146	20231116	165900	787024430	5340	5340	5340	5340	0
147	20231116	165800	787024430	5340	5340	5340	5340	0
148	20231116	165700	787024430	5340	5340	5340	5340	0
149	20231116	165600	787024430	5340	5340	5340	5340	0
150	20231116	165500	787024430	5340	5340	5340	5340	0
151	20231116	165400	787024430	5340	5340	5340	5340	0
152	20231116	165300	787024430	5340	5340	5340	5340	7028
153	20231116	165200	787024430	5340	5340	5340	5340	0
154	20231116	165100	787024430	5340	5340	5340	5340	0
155	20231116	165000	787024430	5340	5340	5340	5340	0
156	20231116	164900	787024430	5340	5340	5340	5340	0
157	20231116	164800	787024430	5340	5340	5340	5340	0
158	20231116	164700	787024430	5340	5340	5340	5340	0
159	20231116	164600	787024430	5340	5340	5340	5340	0
160	20231116	164500	787024430	5340	5340	5340	5340	0
161	20231116	164400	787024430	5340	5340	5340	5340	0
162	20231116	164300	787024430	5340	5340	5340	5340	0
163	20231116	164200	787024430	5340	5340	5340	5340	0
164	20231116	164100	787024430	5340	5340	5340	5340	0
165	20231116	164000	787024430	5340	5340	5340	5340	0
166	20231116	163900	787024430	5340	5340	5340	5340	0
167	20231116	163800	787024430	5340	5340	5340	5340	0
168	20231116	163700	787024430	5340	5340	5340	5340	0
169	20231116	163600	787024430	5340	5340	5340	5340	0
170	20231116	163500	787024430	5340	5340	5340	5340	0
171	20231116	163400	787024430	5340	5340	5340	5340	0
172	20231116	163300	787024430	5340	5340	5340	5340	0
173	20231116	163200	787024430	5340	5340	5340	5340	0
174	20231116	163100	787024430	5340	5340	5340	5340	0
175	20231116	163000	787024430	5340	5340	5340	5340	7028
176	20231116	162900	749494910	5370	5370	5370	5370	0
177	20231116	162800	749494910	5370	5370	5370	5370	0
178	20231116	162700	749494910	5370	5370	5370	5370	0
179	20231116	162600	749494910	5370	5370	5370	5370	0
180	20231116	162500	749494910	5370	5370	5370	5370	0
181	20231116	162400	749494910	5370	5370	5370	5370	0
182	20231116	162300	749494910	5370	5370	5370	5370	0
183	20231116	162200	749494910	5370	5370	5370	5370	0
184	20231116	162100	749494910	5370	5370	5370	5370	0
185	20231116	162000	749494910	5370	5370	5370	5370	0
186	20231116	161900	749494910	5370	5350	5370	5350	562
187	20231116	161800	746484250	5370	5370	5370	5370	0
188	20231116	161700	746484250	5370	5370	5370	5370	93
189	20231116	161600	745984840	5370	5370	5370	5370	3
190	20231116	161500	745968730	5350	5350	5350	5350	690
191	20231116	161400	742277230	5360	5360	5360	5360	514
192	20231116	161300	739522190	5360	5360	5360	5360	2
193	20231116	161200	739511470	5370	5370	5370	5370	118
194	20231116	161100	738877810	5370	5360	5370	5360	525
195	20231116	161000	736063510	5370	5370	5370	5370	8
196	20231116	160900	736020550	5370	5370	5370	5370	12
197	20231116	160800	735956110	5370	5370	5370	5370	1709
198	20231116	160700	726778780	5370	5370	5370	5370	1152
199	20231116	160600	720592540	5370	5360	5370	5360	221
200	20231116	160500	719407130	5360	5360	5360	5360	154
201	20231116	160400	718581690	5360	5360	5360	5360	5
202	20231116	160300	718554890	5360	5360	5360	5360	5
203	20231116	160200	718528090	5350	5350	5350	5350	0
204	20231116	160100	718528090	5350	5350	5350	5350	10
205	20231116	160000	718474590	5350	5350	5350	5350	0
206	20231116	155900	718474590	5350	5350	5350	5350	7
207	20231116	155800	718437140	5350	5360	5360	5350	672
208	20231116	155700	714841890	5350	5350	5350	5350	50
209	20231116	155600	714574390	5370	5360	5370	5360	950
210	20231116	155500	709473910	5350	5350	5350	5350	0
211	20231116	155400	709473910	5350	5350	5350	5350	0
212	20231116	155300	709473910	5350	5350	5350	5350	0
213	20231116	155200	709473910	5350	5350	5350	5350	308
214	20231116	155100	707826110	5350	5350	5350	5350	0
215	20231116	155000	707826110	5350	5350	5350	5350	100
216	20231116	154900	707291110	5340	5340	5340	5340	0
217	20231116	154800	707291110	5340	5340	5340	5340	0
218	20231116	154700	707291110	5340	5350	5350	5340	377
219	20231116	154600	705277880	5340	5340	5340	5340	0
220	20231116	154500	705277880	5340	5340	5340	5340	0
221	20231116	154400	705277880	5340	5340	5340	5340	0
222	20231116	154300	705277880	5340	5340	5340	5340	30
223	20231116	154200	705117680	5340	5340	5340	5340	1
224	20231116	154100	705112340	5350	5350	5350	5350	0
225	20231116	154000	705112340	5350	5350	5350	5350	0
226	20231116	153900	705112340	5350	5360	5360	5350	240
227	20231116	153800	703826410	5360	5360	5360	5360	0
228	20231116	153700	703826410	5360	5370	5370	5360	7
229	20231116	153600	703788870	5370	5370	5370	5370	0
230	20231116	153500	703788870	5370	5370	5370	5370	0
231	20231116	153400	703788870	5370	5370	5370	5370	0
232	20231116	153300	703788870	5370	5370	5370	5370	1
233	20231116	153200	703783500	5350	5350	5350	5350	7
234	20231116	153100	703746050	5350	5350	5350	5350	0
235	20231116	153000	703746050	5350	5350	5350	5350	50
236	20231116	152900	703478550	5350	5370	5370	5350	101
237	20231116	152800	702936200	5370	5370	5370	5370	0
238	20231116	152700	702936200	5370	5350	5370	5350	3100
239	20231116	152600	686294040	5350	5350	5350	5350	166
240	20231116	152500	685405940	5360	5360	5360	5360	0
241	20231116	152400	685405940	5360	5360	5360	5360	116
242	20231116	152300	684784180	5360	5360	5360	5360	124
243	20231116	152200	684119540	5360	5360	5360	5360	0
244	20231116	152100	684119540	5360	5360	5360	5360	0
245	20231116	152000	684119540	5360	5360	5360	5360	0
246	20231116	151900	684119540	5360	5360	5360	5360	238
247	20231116	151800	682843860	5350	5370	5370	5350	60
248	20231116	151700	682522300	5370	5370	5370	5370	1
249	20231116	151600	682516930	5370	5370	5370	5370	51
250	20231116	151500	682243060	5360	5360	5360	5360	20
251	20231116	151400	682135860	5360	5370	5370	5360	32
252	20231116	151300	681964320	5350	5350	5360	5350	338
253	20231116	151200	680152850	5360	5360	5360	5360	103
254	20231116	151100	679600770	5350	5350	5350	5350	457
255	20231116	151000	677155820	5360	5360	5370	5360	744
256	20231116	150900	673167970	5360	5360	5360	5360	598
257	20231116	150800	669962690	5360	5360	5360	5360	344
258	20231116	150700	668118850	5360	5360	5360	5360	125
259	20231116	150600	667448850	5360	5370	5370	5360	300
260	20231116	150500	665839850	5360	5360	5360	5360	1
261	20231116	150400	665834490	5360	5360	5360	5360	256
262	20231116	150300	664462330	5370	5370	5370	5370	1002
263	20231116	150200	659081590	5370	5380	5380	5370	539
264	20231116	150100	656187070	5380	5380	5380	5380	0
265	20231116	150000	656187070	5380	5380	5380	5380	931
266	20231116	145900	651178290	5380	5380	5380	5380	482
267	20231116	145800	648585130	5380	5380	5380	5380	200
268	20231116	145700	647509130	5390	5380	5390	5380	451
269	20231116	145600	645081350	5390	5390	5400	5390	6131
270	20231116	145500	611980290	5390	5390	5390	5390	0
271	20231116	145400	611980290	5390	5390	5390	5390	20
272	20231116	145300	611872490	5390	5390	5390	5390	180
273	20231116	145200	610902290	5400	5380	5400	5380	1752
274	20231116	145100	601457220	5370	5370	5380	5370	1205
275	20231116	145000	594974370	5370	5370	5370	5370	150
276	20231116	144900	594168870	5370	5370	5370	5370	28
277	20231116	144800	594018510	5370	5370	5370	5370	137
278	20231116	144700	593282820	5360	5360	5360	5360	0
279	20231116	144600	593282820	5360	5360	5360	5360	0
280	20231116	144500	593282820	5360	5360	5360	5360	0
281	20231116	144400	593282820	5360	5360	5360	5360	0
282	20231116	144300	593282820	5360	5370	5370	5360	800
283	20231116	144200	588994360	5380	5380	5380	5380	4
284	20231116	144100	588972840	5380	5380	5380	5380	90
285	20231116	144000	588488640	5370	5360	5370	5360	282
286	20231116	143900	586975360	5360	5370	5370	5360	25
287	20231116	143800	586841170	5370	5360	5370	5360	609
288	20231116	143700	583571340	5360	5360	5360	5360	520
289	20231116	143600	580784140	5370	5370	5370	5370	0
290	20231116	143500	580784140	5370	5360	5370	5360	537
291	20231116	143400	577900820	5360	5370	5370	5360	801
292	20231116	143300	573605390	5370	5380	5380	5370	106
293	20231116	143200	573035670	5380	5380	5380	5380	0
294	20231116	143100	573035670	5380	5380	5380	5380	21
295	20231116	143000	572922690	5370	5380	5380	5370	2
296	20231116	142900	572911940	5370	5380	5380	5370	121
297	20231116	142800	572261160	5370	5370	5380	5370	285
298	20231116	142700	570730700	5370	5370	5370	5370	50
299	20231116	142600	570462200	5380	5370	5380	5370	2
300	20231116	142500	570451450	5370	5370	5370	5370	72
301	20231116	142400	570064810	5380	5380	5380	5380	4
302	20231116	142300	570043290	5370	5380	5380	5370	196
303	20231116	142200	568990760	5370	5370	5380	5370	421
304	20231116	142100	566729890	5380	5370	5380	5370	97
305	20231116	142000	566208990	5370	5380	5380	5370	6
306	20231116	141900	566176760	5380	5380	5380	5380	1
307	20231116	141800	566171380	5380	5380	5380	5380	200
308	20231116	141700	565095380	5380	5360	5380	5360	46
309	20231116	141600	564848800	5380	5380	5380	5380	0
310	20231116	141500	564848800	5380	5380	5380	5380	2
311	20231116	141400	564838040	5360	5370	5370	5360	570
312	20231116	141300	561778810	5380	5380	5380	5380	35
313	20231116	141200	561590510	5380	5380	5380	5380	100
314	20231116	141100	561052510	5380	5380	5380	5380	360
315	20231116	141000	559115710	5390	5390	5390	5390	1
316	20231116	140900	559110320	5390	5390	5390	5390	1
317	20231116	140800	559104930	5380	5380	5380	5380	35
318	20231116	140700	558916630	5380	5380	5380	5380	0
319	20231116	140600	558916630	5380	5380	5380	5380	100
320	20231116	140500	558378630	5390	5390	5390	5380	519
321	20231116	140400	555581340	5390	5380	5390	5380	50
322	20231116	140300	555312280	5380	5380	5380	5380	312
323	20231116	140200	553633720	5390	5390	5390	5380	56
324	20231116	140100	553332330	5380	5370	5380	5370	1222
325	20231116	140000	546759970	5370	5380	5380	5370	11
326	20231116	135900	546700890	5380	5380	5380	5380	562
327	20231116	135800	543677330	5390	5390	5390	5390	3
328	20231116	135700	543661160	5390	5390	5390	5390	0
329	20231116	135600	543661160	5390	5380	5390	5380	223
330	20231116	135500	542461340	5390	5390	5390	5390	1
331	20231116	135400	542455950	5380	5390	5390	5380	201
332	20231116	135300	541372570	5390	5390	5390	5390	86
333	20231116	135200	540909030	5400	5390	5400	5390	265
334	20231116	135100	539480670	5390	5390	5410	5390	4958
335	20231116	135000	512706160	5390	5370	5390	5370	2765
336	20231116	134900	497815380	5350	5350	5350	5350	0
337	20231116	134800	497815380	5350	5360	5400	5350	10501
338	20231116	134700	441266040	5360	5360	5360	5360	357
339	20231116	134600	439352520	5360	5370	5370	5360	204
340	20231116	134500	438259040	5370	5360	5370	5350	196
341	20231116	134400	437210240	5370	5360	5370	5360	601
342	20231116	134300	433988870	5360	5370	5370	5360	301
343	20231116	134200	432375500	5360	5370	5370	5360	315
344	20231116	134100	430684080	5380	5360	5380	5360	15683
345	20231116	134000	346500710	5350	5340	5350	5340	1043
346	20231116	133900	340921900	5340	5340	5340	5340	300
347	20231116	133800	339319900	5350	5350	5350	5350	0
348	20231116	133700	339319900	5350	5350	5350	5350	1
349	20231116	133600	339314550	5340	5340	5340	5340	0
350	20231116	133500	339314550	5340	5340	5340	5340	0
351	20231116	133400	339314550	5340	5340	5340	5340	0
352	20231116	133300	339314550	5340	5340	5340	5340	0
353	20231116	133200	339314550	5340	5340	5340	5340	0
354	20231116	133100	339314550	5340	5340	5340	5340	0
355	20231116	133000	339314550	5340	5340	5340	5340	5
356	20231116	132900	339287850	5340	5340	5340	5340	189
357	20231116	132800	338278590	5340	5340	5340	5340	0
358	20231116	132700	338278590	5340	5340	5340	5340	0
359	20231116	132600	338278590	5340	5340	5340	5340	25
360	20231116	132500	338145090	5350	5340	5350	5340	768
361	20231116	132400	334040460	5340	5340	5340	5340	100
362	20231116	132300	333506460	5340	5340	5340	5340	0
363	20231116	132200	333506460	5340	5340	5340	5340	415
364	20231116	132100	331290360	5340	5340	5340	5340	492
365	20231116	132000	328663080	5330	5330	5330	5330	590
366	20231116	131900	325518380	5340	5340	5340	5340	246
367	20231116	131800	324204740	5340	5340	5340	5340	1
368	20231116	131700	324199400	5330	5330	5330	5330	0
369	20231116	131600	324199400	5330	5330	5330	5330	0
370	20231116	131500	324199400	5330	5330	5330	5330	0
371	20231116	131400	324199400	5330	5340	5340	5330	2847
372	20231116	131300	309016420	5350	5350	5350	5350	159
373	20231116	131200	308165770	5350	5360	5360	5350	545
374	20231116	131100	305248720	5340	5350	5350	5340	200
375	20231116	131000	304180280	5340	5340	5340	5340	0
376	20231116	130900	304180280	5340	5340	5340	5340	1
377	20231116	130800	304174940	5350	5350	5350	5350	0
378	20231116	130700	304174940	5350	5330	5360	5330	8294
379	20231116	130600	259757390	5350	5350	5350	5350	0
380	20231116	130500	259757390	5350	5350	5350	5350	0
381	20231116	130400	259757390	5350	5350	5350	5350	0
382	20231116	130300	259757390	5350	5350	5350	5350	0
383	20231116	130200	259757390	5350	5350	5350	5350	0
384	20231116	130100	259757390	5350	5340	5350	5340	36
385	20231116	130000	259564830	5330	5330	5330	5330	0
386	20231116	125900	259564830	5330	5330	5330	5330	0
387	20231116	125800	259564830	5330	5330	5330	5330	19
388	20231116	125700	259463560	5340	5340	5340	5340	1425
389	20231116	125600	251854060	5330	5330	5330	5330	100
390	20231116	125500	251321060	5340	5340	5340	5340	7
391	20231116	125400	251283680	5340	5340	5340	5340	0
392	20231116	125300	251283680	5340	5340	5340	5340	0
393	20231116	125200	251283680	5340	5340	5340	5340	0
394	20231116	125100	251283680	5340	5340	5340	5340	269
395	20231116	125000	249847220	5350	5350	5350	5350	1
396	20231116	124900	249841870	5340	5340	5340	5340	0
397	20231116	124800	249841870	5340	5340	5340	5340	347
398	20231116	124700	247988890	5340	5330	5340	5330	1570
399	20231116	124600	239614300	5330	5330	5330	5330	3340
400	20231116	124500	221812100	5350	5350	5350	5350	0
401	20231116	124400	221812100	5350	5350	5350	5350	0
402	20231116	124300	221812100	5350	5350	5350	5350	1
403	20231116	124200	221806750	5330	5330	5330	5330	100
404	20231116	124100	221273750	5350	5350	5350	5350	1
405	20231116	124000	221268400	5350	5350	5350	5350	22
406	20231116	123900	221150700	5350	5350	5350	5350	0
407	20231116	123800	221150700	5350	5350	5350	5350	0
408	20231116	123700	221150700	5350	5350	5350	5350	0
409	20231116	123600	221150700	5350	5350	5350	5350	5
410	20231116	123500	221123950	5350	5350	5350	5350	0
411	20231116	123400	221123950	5350	5350	5350	5350	0
412	20231116	123300	221123950	5350	5350	5350	5350	2
413	20231116	123200	221113250	5350	5320	5350	5320	11
414	20231116	123100	221054700	5320	5340	5340	5320	1995
415	20231116	123000	210424980	5350	5350	5350	5350	0
416	20231116	122900	210424980	5350	5350	5350	5350	1
417	20231116	122800	210419630	5340	5340	5340	5340	56
418	20231116	122700	210120590	5350	5350	5350	5350	0
419	20231116	122600	210120590	5350	5350	5350	5350	1
420	20231116	122500	210115240	5350	5340	5350	5340	360
421	20231116	122400	208190240	5340	5340	5340	5340	250
422	20231116	122300	206855240	5340	5340	5340	5340	1
423	20231116	122200	206849900	5330	5330	5330	5330	0
424	20231116	122100	206849900	5330	5330	5330	5330	2
425	20231116	122000	206839240	5330	5330	5330	5330	0
426	20231116	121900	206839240	5330	5330	5330	5330	100
427	20231116	121800	206306240	5330	5330	5330	5330	100
428	20231116	121700	205773240	5350	5340	5350	5340	129
429	20231116	121600	205084280	5350	5350	5350	5350	1
430	20231116	121500	205078930	5350	5350	5350	5350	0
431	20231116	121400	205078930	5350	5350	5350	5350	0
432	20231116	121300	205078930	5350	5350	5350	5350	18
433	20231116	121200	204982630	5340	5350	5350	5340	641
434	20231116	121100	201559270	5350	5350	5350	5350	0
435	20231116	121000	201559270	5350	5350	5350	5350	0
436	20231116	120900	201559270	5350	5350	5350	5350	122
437	20231116	120800	200906570	5350	5350	5350	5350	160
438	20231116	120700	200050570	5350	5350	5350	5350	57
439	20231116	120600	199745620	5350	5350	5350	5350	0
440	20231116	120500	199745620	5350	5350	5360	5350	256
441	20231116	120400	198376010	5350	5350	5350	5350	1522
442	20231116	120300	190233310	5340	5340	5340	5340	12
443	20231116	120200	190169230	5340	5340	5340	5340	150
444	20231116	120100	189368230	5350	5340	5350	5340	354
445	20231116	120000	187477300	5340	5350	5350	5340	428
446	20231116	115900	185191670	5350	5350	5350	5350	5
447	20231116	115800	185164920	5350	5350	5350	5350	1
448	20231116	115700	185159570	5340	5340	5340	5340	6
449	20231116	115600	185127530	5340	5340	5340	5340	1
450	20231116	115500	185122190	5350	5350	5350	5350	0
451	20231116	115400	185122190	5350	5350	5350	5350	151
452	20231116	115300	184314340	5350	5350	5350	5350	200
453	20231116	115200	183244340	5350	5360	5360	5350	101
454	20231116	115100	182703980	5350	5350	5350	5350	20
455	20231116	115000	182596980	5350	5350	5350	5350	1
456	20231116	114900	182591630	5350	5350	5350	5350	10
457	20231116	114800	182538130	5350	5360	5360	5350	97
458	20231116	114700	182018370	5360	5360	5360	5360	5
459	20231116	114600	181991570	5360	5360	5360	5360	5
460	20231116	114500	181964770	5360	5360	5360	5350	31
461	20231116	114400	181798810	5350	5350	5350	5350	200
462	20231116	114300	180728810	5350	5360	5360	5350	798
463	20231116	114200	176458410	5360	5360	5360	5360	10
464	20231116	114100	176404810	5350	5350	5350	5350	11
465	20231116	114000	176345960	5350	5350	5350	5350	3
466	20231116	113900	176329910	5350	5350	5350	5350	195
467	20231116	113800	175286660	5350	5350	5350	5350	100
468	20231116	113700	174751660	5350	5350	5350	5350	885
469	20231116	113600	170016910	5350	5350	5350	5350	37
470	20231116	113500	169818960	5350	5350	5360	5350	805
471	20231116	113400	165511750	5350	5350	5350	5350	1184
472	20231116	113300	159177350	5350	5350	5350	5350	3
473	20231116	113200	159161300	5350	5350	5350	5350	1
474	20231116	113100	159155950	5320	5350	5350	5320	1701
475	20231116	113000	150098290	5330	5330	5330	5330	155
476	20231116	112900	149272140	5330	5330	5330	5330	0
477	20231116	112800	149272140	5330	5330	5330	5330	10
478	20231116	112700	149218840	5330	5330	5330	5330	70
479	20231116	112600	148845740	5340	5340	5340	5340	60
480	20231116	112500	148525340	5360	5350	5360	5350	461
481	20231116	112400	146058890	5350	5330	5350	5320	1939
482	20231116	112300	135686550	5340	5340	5340	5340	120
483	20231116	112200	135045750	5340	5340	5340	5340	0
484	20231116	112100	135045750	5340	5330	5340	5330	365
485	20231116	112000	133097300	5330	5330	5330	5330	55
486	20231116	111900	132804150	5330	5330	5330	5330	0
487	20231116	111800	132804150	5330	5330	5330	5330	0
488	20231116	111700	132804150	5330	5330	5330	5330	0
489	20231116	111600	132804150	5330	5330	5330	5330	0
490	20231116	111500	132804150	5330	5330	5330	5330	501
491	20231116	111400	130133820	5340	5340	5340	5340	300
492	20231116	111300	128531820	5340	5340	5340	5340	0
493	20231116	111200	128531820	5340	5340	5340	5340	56
494	20231116	111100	128232780	5350	5340	5350	5340	533
495	20231116	111000	125381250	5340	5330	5340	5330	1742
496	20231116	110900	116096290	5320	5320	5320	5320	45
497	20231116	110800	115856890	5320	5320	5320	5320	0
498	20231116	110700	115856890	5320	5320	5320	5320	21
499	20231116	110600	115745170	5320	5310	5320	5310	102
500	20231116	110500	115202550	5320	5320	5320	5320	40
501	20231116	110400	114989750	5320	5320	5320	5320	0
502	20231116	110300	114989750	5320	5320	5320	5320	56
503	20231116	110200	114691830	5320	5320	5320	5320	0
504	20231116	110100	114691830	5320	5320	5320	5320	0
505	20231116	110000	114691830	5320	5320	5320	5320	0
506	20231116	105900	114691830	5320	5320	5320	5320	0
507	20231116	105800	114691830	5320	5330	5330	5320	171
508	20231116	105700	113781930	5330	5320	5330	5320	2
509	20231116	105600	113771280	5310	5310	5310	5310	22
510	20231116	105500	113654460	5310	5310	5310	5310	0
511	20231116	105400	113654460	5310	5310	5310	5310	118
512	20231116	105300	113027880	5310	5310	5310	5310	0
513	20231116	105200	113027880	5310	5310	5320	5310	1823
514	20231116	105100	103339550	5310	5300	5310	5300	75
515	20231116	105000	102941310	5300	5300	5300	5300	1
516	20231116	104900	102936010	5300	5300	5300	5300	210
517	20231116	104800	101823010	5300	5300	5300	5300	100
518	20231116	104700	101293010	5310	5310	5310	5310	5
519	20231116	104600	101266460	5320	5320	5320	5320	0
520	20231116	104500	101266460	5320	5320	5320	5320	0
521	20231116	104400	101266460	5320	5300	5320	5290	19
522	20231116	104300	101165910	5320	5320	5320	5320	0
523	20231116	104200	101165910	5320	5320	5320	5320	1
524	20231116	104100	101160590	5320	5320	5320	5320	1
525	20231116	104000	101155270	5290	5290	5290	5290	0
526	20231116	103900	101155270	5290	5290	5290	5290	90
527	20231116	103800	100679170	5290	5290	5290	5290	6
528	20231116	103700	100647430	5320	5320	5320	5320	1
529	20231116	103600	100642110	5290	5310	5310	5290	2316
530	20231116	103500	88367380	5330	5330	5330	5330	1
531	20231116	103400	88362050	5310	5310	5310	5310	0
532	20231116	103300	88362050	5310	5330	5330	5310	3
533	20231116	103200	88346080	5310	5330	5330	5310	9
534	20231116	103100	88298210	5330	5330	5330	5330	1
535	20231116	103000	88292880	5310	5310	5310	5310	0
536	20231116	102900	88292880	5310	5320	5340	5310	1527
537	20231116	102800	80173910	5320	5320	5320	5320	36
538	20231116	102700	79982390	5340	5330	5340	5330	7
539	20231116	102600	79945060	5320	5320	5320	5320	31
540	20231116	102500	79780140	5320	5300	5320	5300	291
541	20231116	102400	78235150	5300	5300	5300	5300	54
542	20231116	102300	77948950	5300	5300	5300	5300	1020
543	20231116	102200	72542950	5310	5310	5310	5310	69
544	20231116	102100	72176560	5310	5320	5320	5310	977
545	20231116	102000	66980040	5340	5340	5340	5340	200
546	20231116	101900	65912040	5340	5350	5350	5320	33
547	20231116	101800	65735860	5340	5330	5340	5330	2142
548	20231116	101700	54305920	5330	5320	5330	5320	270
549	20231116	101600	52869080	5320	5320	5320	5320	764
550	20231116	101500	48804600	5320	5320	5320	5320	97
551	20231116	101400	48288560	5320	5310	5320	5310	437
552	20231116	101300	45967940	5310	5300	5310	5300	1123
553	20231116	101200	40016030	5300	5290	5300	5290	467
554	20231116	101100	37542930	5310	5310	5310	5310	0
555	20231116	101000	37542930	5310	5310	5310	5290	1652
556	20231116	100900	28802890	5300	5300	5300	5300	200
557	20231116	100800	27742890	5310	5300	5310	5300	2
558	20231116	100700	27732280	5290	5290	5290	5290	169
559	20231116	100600	26838270	5310	5310	5310	5310	1
560	20231116	100500	26832960	5290	5300	5300	5290	567
561	20231116	100400	23830960	5300	5290	5300	5280	145
562	20231116	100300	23064300	5280	5280	5280	5280	152
563	20231116	100200	22261740	5280	5280	5320	5280	309
564	20231116	100100	20630180	5280	5290	5290	5280	556
565	20231116	100000	17694460	5290	5310	5320	5290	3337