KissMeData/298690/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	210000	523603900	2940	2940	2940	2940	2543
3	20231124	205900	523603900	2940	2940	2940	2940	0
4	20231124	205800	523603900	2940	2940	2940	2940	0
5	20231124	205700	523603900	2940	2940	2940	2940	0
6	20231124	205600	523603900	2940	2940	2940	2940	0
7	20231124	205500	523603900	2940	2940	2940	2940	0
8	20231124	205400	523603900	2940	2940	2940	2940	0
9	20231124	205300	523603900	2940	2940	2940	2940	0
10	20231124	205200	523603900	2940	2940	2940	2940	0
11	20231124	205100	523603900	2940	2940	2940	2940	0
12	20231124	205000	523603900	2940	2940	2940	2940	0
13	20231124	204900	523603900	2940	2940	2940	2940	0
14	20231124	204800	523603900	2940	2940	2940	2940	0
15	20231124	204700	523603900	2940	2940	2940	2940	0
16	20231124	204600	523603900	2940	2940	2940	2940	0
17	20231124	204500	523603900	2940	2940	2940	2940	0
18	20231124	204400	523603900	2940	2940	2940	2940	0
19	20231124	204300	523603900	2940	2940	2940	2940	0
20	20231124	204200	523603900	2940	2940	2940	2940	0
21	20231124	204100	523603900	2940	2940	2940	2940	0
22	20231124	204000	523603900	2940	2940	2940	2940	0
23	20231124	203900	523603900	2940	2940	2940	2940	0
24	20231124	203800	523603900	2940	2940	2940	2940	0
25	20231124	203700	523603900	2940	2940	2940	2940	0
26	20231124	203600	523603900	2940	2940	2940	2940	0
27	20231124	203500	523603900	2940	2940	2940	2940	0
28	20231124	203400	523603900	2940	2940	2940	2940	0
29	20231124	203300	523603900	2940	2940	2940	2940	0
30	20231124	203200	523603900	2940	2940	2940	2940	0
31	20231124	203100	523603900	2940	2940	2940	2940	0
32	20231124	203000	523603900	2940	2940	2940	2940	2543
33	20231124	202900	523603900	2940	2940	2940	2940	0
34	20231124	202800	523603900	2940	2940	2940	2940	0
35	20231124	202700	523603900	2940	2940	2940	2940	0
36	20231124	202600	523603900	2940	2940	2940	2940	0
37	20231124	202500	523603900	2940	2940	2940	2940	0
38	20231124	202400	523603900	2940	2940	2940	2940	0
39	20231124	202300	523603900	2940	2940	2940	2940	0
40	20231124	202200	523603900	2940	2940	2940	2940	0
41	20231124	202100	523603900	2940	2940	2940	2940	0
42	20231124	202000	523603900	2940	2940	2940	2940	0
43	20231124	201900	523603900	2940	2940	2940	2940	0
44	20231124	201800	523603900	2940	2940	2940	2940	0
45	20231124	201700	523603900	2940	2940	2940	2940	0
46	20231124	201600	523603900	2940	2940	2940	2940	0
47	20231124	201500	523603900	2940	2940	2940	2940	0
48	20231124	201400	523603900	2940	2940	2940	2940	0
49	20231124	201300	523603900	2940	2940	2940	2940	0
50	20231124	201200	523603900	2940	2940	2940	2940	0
51	20231124	201100	523603900	2940	2940	2940	2940	0
52	20231124	201000	523603900	2940	2940	2940	2940	0
53	20231124	200900	523603900	2940	2940	2940	2940	0
54	20231124	200800	523603900	2940	2940	2940	2940	0
55	20231124	200700	523603900	2940	2940	2940	2940	0
56	20231124	200600	523603900	2940	2940	2940	2940	0
57	20231124	200500	523603900	2940	2940	2940	2940	0
58	20231124	200400	523603900	2940	2940	2940	2940	0
59	20231124	200300	523603900	2940	2940	2940	2940	0
60	20231124	200200	523603900	2940	2940	2940	2940	0
61	20231124	200100	523603900	2940	2940	2940	2940	0
62	20231124	200000	523603900	2940	2940	2940	2940	2543
63	20231124	195900	523603900	2940	2940	2940	2940	0
64	20231124	195800	523603900	2940	2940	2940	2940	0
65	20231124	195700	523603900	2940	2940	2940	2940	0
66	20231124	195600	523603900	2940	2940	2940	2940	0
67	20231124	195500	523603900	2940	2940	2940	2940	0
68	20231124	195400	523603900	2940	2940	2940	2940	0
69	20231124	195300	523603900	2940	2940	2940	2940	0
70	20231124	195200	523603900	2940	2940	2940	2940	0
71	20231124	195100	523603900	2940	2940	2940	2940	0
72	20231124	195000	523603900	2940	2940	2940	2940	0
73	20231124	194900	523603900	2940	2940	2940	2940	0
74	20231124	194800	523603900	2940	2940	2940	2940	0
75	20231124	194700	523603900	2940	2940	2940	2940	0
76	20231124	194600	523603900	2940	2940	2940	2940	0
77	20231124	194500	523603900	2940	2940	2940	2940	0
78	20231124	194400	523603900	2940	2940	2940	2940	0
79	20231124	194300	523603900	2940	2940	2940	2940	0
80	20231124	194200	523603900	2940	2940	2940	2940	0
81	20231124	194100	523603900	2940	2940	2940	2940	0
82	20231124	194000	523603900	2940	2940	2940	2940	0
83	20231124	193900	523603900	2940	2940	2940	2940	0
84	20231124	193800	523603900	2940	2940	2940	2940	0
85	20231124	193700	523603900	2940	2940	2940	2940	0
86	20231124	193600	523603900	2940	2940	2940	2940	0
87	20231124	193500	523603900	2940	2940	2940	2940	0
88	20231124	193400	523603900	2940	2940	2940	2940	0
89	20231124	193300	523603900	2940	2940	2940	2940	0
90	20231124	193200	523603900	2940	2940	2940	2940	0
91	20231124	193100	523603900	2940	2940	2940	2940	0
92	20231124	193000	523603900	2940	2940	2940	2940	2543
93	20231124	192900	523603900	2940	2940	2940	2940	0
94	20231124	192800	523603900	2940	2940	2940	2940	0
95	20231124	192700	523603900	2940	2940	2940	2940	0
96	20231124	192600	523603900	2940	2940	2940	2940	0
97	20231124	192500	523603900	2940	2940	2940	2940	0
98	20231124	192400	523603900	2940	2940	2940	2940	0
99	20231124	192300	523603900	2940	2940	2940	2940	0
100	20231124	192200	523603900	2940	2940	2940	2940	0
101	20231124	192100	523603900	2940	2940	2940	2940	0
102	20231124	192000	523603900	2940	2940	2940	2940	0
103	20231124	191900	523603900	2940	2940	2940	2940	0
104	20231124	191800	523603900	2940	2940	2940	2940	0
105	20231124	191700	523603900	2940	2940	2940	2940	0
106	20231124	191600	523603900	2940	2940	2940	2940	0
107	20231124	191500	523603900	2940	2940	2940	2940	0
108	20231124	191400	523603900	2940	2940	2940	2940	0
109	20231124	191300	523603900	2940	2940	2940	2940	0
110	20231124	191200	523603900	2940	2940	2940	2940	0
111	20231124	191100	523603900	2940	2940	2940	2940	0
112	20231124	191000	523603900	2940	2940	2940	2940	0
113	20231124	190900	523603900	2940	2940	2940	2940	0
114	20231124	190800	523603900	2940	2940	2940	2940	0
115	20231124	190700	523603900	2940	2940	2940	2940	0
116	20231124	190600	523603900	2940	2940	2940	2940	0
117	20231124	190500	523603900	2940	2940	2940	2940	0
118	20231124	190400	523603900	2940	2940	2940	2940	0
119	20231124	190300	523603900	2940	2940	2940	2940	0
120	20231124	190200	523603900	2940	2940	2940	2940	0
121	20231124	190100	523603900	2940	2940	2940	2940	0
122	20231124	190000	523603900	2940	2940	2940	2940	2543
123	20231124	185900	523603900	2940	2940	2940	2940	0
124	20231124	185800	523603900	2940	2940	2940	2940	0
125	20231124	185700	523603900	2940	2940	2940	2940	0
126	20231124	185600	523603900	2940	2940	2940	2940	0
127	20231124	185500	523603900	2940	2940	2940	2940	0
128	20231124	185400	523603900	2940	2940	2940	2940	0
129	20231124	185300	523603900	2940	2940	2940	2940	0
130	20231124	185200	523603900	2940	2940	2940	2940	0
131	20231124	185100	523603900	2940	2940	2940	2940	0
132	20231124	185000	523603900	2940	2940	2940	2940	0
133	20231124	184900	523603900	2940	2940	2940	2940	0
134	20231124	184800	523603900	2940	2940	2940	2940	0
135	20231124	184700	523603900	2940	2940	2940	2940	0
136	20231124	184600	523603900	2940	2940	2940	2940	0
137	20231124	184500	523603900	2940	2940	2940	2940	0
138	20231124	184400	523603900	2940	2940	2940	2940	0
139	20231124	184300	523603900	2940	2940	2940	2940	0
140	20231124	184200	523603900	2940	2940	2940	2940	0
141	20231124	184100	523603900	2940	2940	2940	2940	0
142	20231124	184000	523603900	2940	2940	2940	2940	0
143	20231124	183900	523603900	2940	2940	2940	2940	0
144	20231124	183800	523603900	2940	2940	2940	2940	0
145	20231124	183700	523603900	2940	2940	2940	2940	0
146	20231124	183600	523603900	2940	2940	2940	2940	0
147	20231124	183500	523603900	2940	2940	2940	2940	0
148	20231124	183400	523603900	2940	2940	2940	2940	0
149	20231124	183300	523603900	2940	2940	2940	2940	0
150	20231124	183200	523603900	2940	2940	2940	2940	0
151	20231124	183100	523603900	2940	2940	2940	2940	0
152	20231124	183000	523603900	2940	2940	2940	2940	2543
153	20231124	182900	523603900	2940	2940	2940	2940	0
154	20231124	182800	523603900	2940	2940	2940	2940	0
155	20231124	182700	523603900	2940	2940	2940	2940	0
156	20231124	182600	523603900	2940	2940	2940	2940	0
157	20231124	182500	523603900	2940	2940	2940	2940	0
158	20231124	182400	523603900	2940	2940	2940	2940	0
159	20231124	182300	523603900	2940	2940	2940	2940	0
160	20231124	182200	523603900	2940	2940	2940	2940	0
161	20231124	182100	523603900	2940	2940	2940	2940	0
162	20231124	182000	523603900	2940	2940	2940	2940	0
163	20231124	181900	523603900	2940	2940	2940	2940	0
164	20231124	181800	523603900	2940	2940	2940	2940	0
165	20231124	181700	523603900	2940	2940	2940	2940	0
166	20231124	181600	523603900	2940	2940	2940	2940	0
167	20231124	181500	523603900	2940	2940	2940	2940	0
168	20231124	181400	523603900	2940	2940	2940	2940	0
169	20231124	181300	523603900	2940	2940	2940	2940	0
170	20231124	181200	523603900	2940	2940	2940	2940	0
171	20231124	181100	523603900	2940	2940	2940	2940	0
172	20231124	181000	523603900	2940	2940	2940	2940	0
173	20231124	180900	523603900	2940	2940	2940	2940	0
174	20231124	180800	523603900	2940	2940	2940	2940	0
175	20231124	180700	523603900	2940	2940	2940	2940	0
176	20231124	180600	523603900	2940	2940	2940	2940	0
177	20231124	180500	523603900	2940	2940	2940	2940	0
178	20231124	180400	523603900	2940	2940	2940	2940	0
179	20231124	180300	523603900	2940	2940	2940	2940	0
180	20231124	180200	523603900	2940	2940	2940	2940	0
181	20231124	180100	523603900	2940	2940	2940	2940	0
182	20231124	180000	523603900	2940	2940	2940	2940	2543
183	20231124	175900	523603900	2940	2940	2940	2940	0
184	20231124	175800	523603900	2940	2940	2940	2940	0
185	20231124	175700	523603900	2940	2940	2940	2940	0
186	20231124	175600	523603900	2940	2940	2940	2940	0
187	20231124	175500	523603900	2940	2940	2940	2940	0
188	20231124	175400	523603900	2940	2940	2940	2940	0
189	20231124	175300	523603900	2940	2940	2940	2940	0
190	20231124	175200	523603900	2940	2940	2940	2940	0
191	20231124	175100	523603900	2940	2940	2940	2940	0
192	20231124	175000	523603900	2940	2940	2940	2940	0
193	20231124	174900	523603900	2940	2940	2940	2940	0
194	20231124	174800	523603900	2940	2940	2940	2940	0
195	20231124	174700	523603900	2940	2940	2940	2940	0
196	20231124	174600	523603900	2940	2940	2940	2940	0
197	20231124	174500	523603900	2940	2940	2940	2940	0
198	20231124	174400	523603900	2940	2940	2940	2940	0
199	20231124	174300	523603900	2940	2940	2940	2940	0
200	20231124	174200	523603900	2940	2940	2940	2940	0
201	20231124	174100	523603900	2940	2940	2940	2940	0
202	20231124	174000	523603900	2940	2940	2940	2940	0
203	20231124	173900	523603900	2940	2940	2940	2940	0
204	20231124	173800	523603900	2940	2940	2940	2940	0
205	20231124	173700	523603900	2940	2940	2940	2940	0
206	20231124	173600	523603900	2940	2940	2940	2940	0
207	20231124	173500	523603900	2940	2940	2940	2940	0
208	20231124	173400	523603900	2940	2940	2940	2940	0
209	20231124	173300	523603900	2940	2940	2940	2940	0
210	20231124	173200	523603900	2940	2940	2940	2940	0
211	20231124	173100	523603900	2940	2940	2940	2940	0
212	20231124	173000	523603900	2940	2940	2940	2940	2543
213	20231124	172900	523603900	2940	2940	2940	2940	0
214	20231124	172800	523603900	2940	2940	2940	2940	0
215	20231124	172700	523603900	2940	2940	2940	2940	0
216	20231124	172600	523603900	2940	2940	2940	2940	0
217	20231124	172500	523603900	2940	2940	2940	2940	0
218	20231124	172400	523603900	2940	2940	2940	2940	0
219	20231124	172300	523603900	2940	2940	2940	2940	0
220	20231124	172200	523603900	2940	2940	2940	2940	0
221	20231124	172100	523603900	2940	2940	2940	2940	0
222	20231124	172000	523603900	2940	2940	2940	2940	0
223	20231124	171900	523603900	2940	2940	2940	2940	0
224	20231124	171800	523603900	2940	2940	2940	2940	0
225	20231124	171700	523603900	2940	2940	2940	2940	0
226	20231124	171600	523603900	2940	2940	2940	2940	0
227	20231124	171500	523603900	2940	2940	2940	2940	0
228	20231124	171400	523603900	2940	2940	2940	2940	0
229	20231124	171300	523603900	2940	2940	2940	2940	0
230	20231124	171200	523603900	2940	2940	2940	2940	0
231	20231124	171100	523603900	2940	2940	2940	2940	0
232	20231124	171000	523603900	2940	2940	2940	2940	0
233	20231124	170900	523603900	2940	2940	2940	2940	0
234	20231124	170800	523603900	2940	2940	2940	2940	0
235	20231124	170700	523603900	2940	2940	2940	2940	0
236	20231124	170600	523603900	2940	2940	2940	2940	0
237	20231124	170500	523603900	2940	2940	2940	2940	0
238	20231124	170400	523603900	2940	2940	2940	2940	0
239	20231124	170300	523603900	2940	2940	2940	2940	0
240	20231124	170200	523603900	2940	2940	2940	2940	0
241	20231124	170100	523603900	2940	2940	2940	2940	0
242	20231124	170000	523603900	2940	2940	2940	2940	2543
243	20231124	165900	523603900	2940	2940	2940	2940	0
244	20231124	165800	523603900	2940	2940	2940	2940	0
245	20231124	165700	523603900	2940	2940	2940	2940	0
246	20231124	165600	523603900	2940	2940	2940	2940	0
247	20231124	165500	523603900	2940	2940	2940	2940	0
248	20231124	165400	523603900	2940	2940	2940	2940	0
249	20231124	165300	523603900	2940	2940	2940	2940	0
250	20231124	165200	523603900	2940	2940	2940	2940	0
251	20231124	165100	523603900	2940	2940	2940	2940	0
252	20231124	165000	523603900	2940	2940	2940	2940	0
253	20231124	164900	523603900	2940	2940	2940	2940	0
254	20231124	164800	523603900	2940	2940	2940	2940	0
255	20231124	164700	523603900	2940	2940	2940	2940	0
256	20231124	164600	523603900	2940	2940	2940	2940	0
257	20231124	164500	523603900	2940	2940	2940	2940	0
258	20231124	164400	523603900	2940	2940	2940	2940	0
259	20231124	164300	523603900	2940	2940	2940	2940	0
260	20231124	164200	523603900	2940	2940	2940	2940	0
261	20231124	164100	523603900	2940	2940	2940	2940	0
262	20231124	164000	523603900	2940	2940	2940	2940	0
263	20231124	163900	523603900	2940	2940	2940	2940	0
264	20231124	163800	523603900	2940	2940	2940	2940	0
265	20231124	163700	523603900	2940	2940	2940	2940	0
266	20231124	163600	523603900	2940	2940	2940	2940	0
267	20231124	163500	523603900	2940	2940	2940	2940	0
268	20231124	163400	523603900	2940	2940	2940	2940	0
269	20231124	163300	523603900	2940	2940	2940	2940	0
270	20231124	163200	523603900	2940	2940	2940	2940	0
271	20231124	163100	523603900	2940	2940	2940	2940	0
272	20231124	163000	523603900	2940	2940	2940	2940	2543
273	20231124	162900	523603900	2940	2940	2940	2940	0
274	20231124	162800	523603900	2940	2940	2940	2940	0
275	20231124	162700	523603900	2940	2940	2940	2940	0
276	20231124	162600	523603900	2940	2940	2940	2940	0
277	20231124	162500	523603900	2940	2940	2940	2940	0
278	20231124	162400	523603900	2940	2940	2940	2940	0
279	20231124	162300	523603900	2940	2940	2940	2940	0
280	20231124	162200	523603900	2940	2940	2940	2940	0
281	20231124	162100	523603900	2940	2940	2940	2940	0
282	20231124	162000	523603900	2940	2940	2940	2940	0
283	20231124	161900	523603900	2940	2940	2940	2940	0
284	20231124	161800	523603900	2940	2940	2940	2940	0
285	20231124	161700	523603900	2940	2940	2940	2940	0
286	20231124	161600	523603900	2940	2940	2940	2940	0
287	20231124	161500	523603900	2940	2940	2940	2940	0
288	20231124	161400	523603900	2940	2940	2940	2940	0
289	20231124	161300	523603900	2940	2940	2940	2940	0
290	20231124	161200	523603900	2940	2940	2940	2940	0
291	20231124	161100	523603900	2940	2940	2940	2940	0
292	20231124	161000	523603900	2940	2940	2940	2940	0
293	20231124	160900	523603900	2940	2940	2940	2940	0
294	20231124	160800	523603900	2940	2940	2940	2940	0
295	20231124	160700	523603900	2940	2940	2940	2940	0
296	20231124	160600	523603900	2940	2940	2940	2940	0
297	20231124	160500	523603900	2940	2940	2940	2940	0
298	20231124	160400	523603900	2940	2940	2940	2940	0
299	20231124	160300	523603900	2940	2940	2940	2940	0
300	20231124	160200	523603900	2940	2940	2940	2940	0
301	20231124	160100	523603900	2940	2940	2940	2940	0
302	20231124	160000	523603900	2940	2940	2940	2940	2543
303	20231124	155900	523603900	2940	2940	2940	2940	0
304	20231124	155800	523603900	2940	2940	2940	2940	0
305	20231124	155700	523603900	2940	2940	2940	2940	0
306	20231124	155600	523603900	2940	2940	2940	2940	0
307	20231124	155500	523603900	2940	2940	2940	2940	0
308	20231124	155400	523603900	2940	2940	2940	2940	0
309	20231124	155300	523603900	2940	2940	2940	2940	0
310	20231124	155200	523603900	2940	2940	2940	2940	0
311	20231124	155100	523603900	2940	2940	2940	2940	0
312	20231124	155000	523603900	2940	2940	2940	2940	0
313	20231124	154900	523603900	2940	2940	2940	2940	0
314	20231124	154800	523603900	2940	2940	2940	2940	0
315	20231124	154700	523603900	2940	2940	2940	2940	0
316	20231124	154600	523603900	2940	2940	2940	2940	0
317	20231124	154500	523603900	2940	2940	2940	2940	0
318	20231124	154400	523603900	2940	2940	2940	2940	0
319	20231124	154300	523603900	2940	2940	2940	2940	0
320	20231124	154200	523603900	2940	2940	2940	2940	0
321	20231124	154100	523603900	2940	2940	2940	2940	0
322	20231124	154000	523603900	2940	2940	2940	2940	0
323	20231124	153900	523603900	2940	2940	2940	2940	0
324	20231124	153800	523603900	2940	2940	2940	2940	0
325	20231124	153700	523603900	2940	2940	2940	2940	0
326	20231124	153600	523603900	2940	2940	2940	2940	0
327	20231124	153500	523603900	2940	2940	2940	2940	0
328	20231124	153400	523603900	2940	2940	2940	2940	0
329	20231124	153300	523603900	2940	2940	2940	2940	0
330	20231124	153200	523603900	2940	2940	2940	2940	0
331	20231124	153100	523603900	2940	2940	2940	2940	0
332	20231124	153000	523603900	2940	2940	2940	2940	5086
333	20231124	152900	516127480	2935	2935	2935	2935	0
334	20231124	152800	516127480	2935	2935	2935	2935	0
335	20231124	152700	516127480	2935	2935	2935	2935	0
336	20231124	152600	516127480	2935	2935	2935	2935	0
337	20231124	152500	516127480	2935	2935	2935	2935	0
338	20231124	152400	516127480	2935	2935	2935	2935	0
339	20231124	152300	516127480	2935	2935	2935	2935	0
340	20231124	152200	516127480	2935	2935	2935	2935	0
341	20231124	152100	516127480	2935	2935	2935	2935	0
342	20231124	152000	516127480	2935	2935	2935	2935	0
343	20231124	151900	516127480	2935	2920	2935	2920	2523
344	20231124	151800	508760110	2920	2920	2920	2920	36
345	20231124	151700	508654990	2920	2920	2920	2920	3465
346	20231124	151600	498537190	2935	2935	2935	2935	50
347	20231124	151500	498390440	2935	2935	2935	2935	1
348	20231124	151400	498387505	2925	2920	2925	2920	2642
349	20231124	151300	490671460	2925	2925	2925	2925	123
350	20231124	151200	490311685	2925	2925	2925	2925	7
351	20231124	151100	490291210	2925	2925	2925	2925	160
352	20231124	151000	489823210	2925	2925	2925	2925	126
353	20231124	150900	489454660	2925	2930	2930	2925	2422
354	20231124	150800	482366105	2935	2935	2935	2935	0
355	20231124	150700	482366105	2935	2935	2935	2930	3
356	20231124	150600	482357305	2935	2935	2935	2935	0
357	20231124	150500	482357305	2935	2935	2935	2935	0
358	20231124	150400	482357305	2935	2935	2935	2935	412
359	20231124	150300	481148085	2935	2935	2935	2935	0
360	20231124	150200	481148085	2935	2935	2935	2935	102
361	20231124	150100	480848715	2935	2935	2935	2935	0
362	20231124	150000	480848715	2935	2930	2935	2930	1426
363	20231124	145900	476667055	2930	2930	2930	2930	134
364	20231124	145800	476274435	2925	2925	2925	2920	1265
365	20231124	145700	472574415	2925	2925	2925	2925	5
366	20231124	145600	472559790	2930	2930	2930	2930	85
367	20231124	145500	472310740	2930	2930	2930	2930	14
368	20231124	145400	472269720	2930	2930	2930	2930	74
369	20231124	145300	472052900	2910	2930	2930	2910	928
370	20231124	145200	469333880	2930	2930	2930	2930	293
371	20231124	145100	468475390	2930	2930	2930	2930	193
372	20231124	145000	467909900	2935	2930	2935	2930	792
373	20231124	144900	465586340	2910	2915	2920	2910	21370
374	20231124	144800	403378875	2920	2925	2935	2920	3677
375	20231124	144700	392641340	2925	2925	2925	2925	0
376	20231124	144600	392641340	2925	2925	2925	2925	0
377	20231124	144500	392641340	2925	2925	2925	2920	52
378	20231124	144400	392489365	2930	2930	2930	2930	9
379	20231124	144300	392462995	2935	2935	2935	2935	681
380	20231124	144200	390464260	2935	2930	2935	2930	739
381	20231124	144100	388298980	2930	2930	2930	2930	1000
382	20231124	144000	385368980	2935	2925	2935	2925	220
383	20231124	143900	384723480	2925	2925	2925	2925	1712
384	20231124	143800	379715880	2935	2935	2935	2935	0
385	20231124	143700	379715880	2935	2930	2935	2920	2222
386	20231124	143600	373205540	2930	2930	2930	2930	518
387	20231124	143500	371687800	2930	2920	2930	2920	1943
388	20231124	143400	366005700	2925	2925	2925	2925	1794
389	20231124	143300	360758250	2925	2925	2925	2925	100
390	20231124	143200	360465750	2930	2930	2930	2930	42
391	20231124	143100	360342690	2930	2925	2930	2925	1043
392	20231124	143000	357291910	2925	2925	2925	2925	0
393	20231124	142900	357291910	2925	2925	2925	2925	0
394	20231124	142800	357291910	2925	2935	2935	2925	808
395	20231124	142700	354928430	2935	2920	2935	2920	2150
396	20231124	142600	348643395	2925	2925	2925	2925	1848
397	20231124	142500	343237995	2930	2930	2935	2930	13
398	20231124	142400	343199900	2925	2925	2925	2925	0
399	20231124	142300	343199900	2925	2925	2925	2925	1827
400	20231124	142200	337855925	2940	2940	2940	2940	0
401	20231124	142100	337855925	2940	2935	2940	2930	1743
402	20231124	142000	332743475	2935	2935	2935	2935	4
403	20231124	141900	332731735	2940	2940	2940	2940	0
404	20231124	141800	332731735	2940	2935	2940	2935	401
405	20231124	141700	331554795	2935	2935	2935	2935	94
406	20231124	141600	331278905	2930	2930	2930	2930	0
407	20231124	141500	331278905	2930	2930	2930	2930	540
408	20231124	141400	329696705	2930	2930	2930	2930	510
409	20231124	141300	328202405	2930	2930	2930	2930	0
410	20231124	141200	328202405	2930	2930	2930	2930	3200
411	20231124	141100	318826405	2930	2930	2930	2930	790
412	20231124	141000	316511705	2930	2930	2930	2930	408
413	20231124	140900	315316265	2930	2930	2930	2930	1
414	20231124	140800	315313335	2930	2930	2930	2930	25
415	20231124	140700	315240085	2930	2930	2930	2930	0
416	20231124	140600	315240085	2930	2930	2930	2930	0
417	20231124	140500	315240085	2930	2930	2930	2930	0
418	20231124	140400	315240085	2930	2930	2930	2930	246
419	20231124	140300	314519305	2945	2945	2945	2945	0
420	20231124	140200	314519305	2945	2945	2945	2945	1
421	20231124	140100	314516360	2945	2945	2945	2945	1
422	20231124	140000	314513415	2930	2930	2930	2930	3
423	20231124	135900	314504625	2930	2930	2930	2930	1634
424	20231124	135800	309717005	2930	2930	2930	2930	500
425	20231124	135700	308252005	2950	2950	2950	2950	25
426	20231124	135600	308178255	2930	2930	2930	2930	0
427	20231124	135500	308178255	2930	2930	2930	2930	0
428	20231124	135400	308178255	2930	2930	2930	2930	0
429	20231124	135300	308178255	2930	2930	2930	2930	141
430	20231124	135200	307765125	2930	2930	2930	2930	40
431	20231124	135100	307647925	2950	2935	2950	2935	101
432	20231124	135000	307351475	2935	2935	2935	2935	0
433	20231124	134900	307351475	2935	2935	2935	2935	2351
434	20231124	134800	300451290	2935	2935	2935	2935	100
435	20231124	134700	300157790	2950	2950	2950	2950	0
436	20231124	134600	300157790	2950	2950	2950	2950	0
437	20231124	134500	300157790	2950	2950	2950	2950	10
438	20231124	134400	300128290	2950	2950	2950	2950	0
439	20231124	134300	300128290	2950	2950	2950	2950	1
440	20231124	134200	300125340	2955	2955	2955	2955	0
441	20231124	134100	300125340	2955	2955	2955	2955	0
442	20231124	134000	300125340	2955	2955	2955	2955	1
443	20231124	133900	300122385	2935	2935	2935	2935	1199
444	20231124	133800	296603320	2935	2940	2940	2935	106
445	20231124	133700	296291910	2940	2940	2940	2940	0
446	20231124	133600	296291910	2940	2945	2955	2940	329
447	20231124	133500	295324530	2955	2955	2955	2955	500
448	20231124	133400	293847030	2955	2955	2955	2955	2
449	20231124	133300	293841120	2955	2945	2955	2945	880
450	20231124	133200	291249500	2945	2945	2945	2945	419
451	20231124	133100	290015545	2940	2940	2940	2940	0
452	20231124	133000	290015545	2940	2940	2940	2940	45
453	20231124	132900	289883245	2940	2940	2940	2940	1525
454	20231124	132800	285399745	2945	2945	2945	2945	0
455	20231124	132700	285399745	2945	2945	2945	2945	1
456	20231124	132600	285396800	2945	2945	2945	2945	0
457	20231124	132500	285396800	2945	2945	2945	2945	1822
458	20231124	132400	280031010	2945	2945	2945	2945	1000
459	20231124	132300	277086010	2950	2950	2950	2950	0
460	20231124	132200	277086010	2950	2950	2950	2950	1000
461	20231124	132100	274136010	2950	2955	2955	2950	1214
462	20231124	132000	270554660	2950	2955	2955	2950	36
463	20231124	131900	270448440	2960	2960	2960	2960	1
464	20231124	131800	270445480	2950	2955	2955	2950	303
465	20231124	131700	269551620	2960	2960	2960	2960	0
466	20231124	131600	269551620	2960	2960	2960	2960	0
467	20231124	131500	269551620	2960	2960	2960	2960	8
468	20231124	131400	269527940	2960	2955	2960	2955	103
469	20231124	131300	269223565	2960	2960	2960	2960	0
470	20231124	131200	269223565	2960	2960	2960	2960	0
471	20231124	131100	269223565	2960	2960	2960	2960	0
472	20231124	131000	269223565	2960	2960	2960	2950	4758
473	20231124	130900	255186945	2960	2955	2960	2955	501
474	20231124	130800	253706485	2955	2955	2955	2955	1
475	20231124	130700	253703530	2960	2960	2960	2960	0
476	20231124	130600	253703530	2960	2960	2960	2960	0
477	20231124	130500	253703530	2960	2960	2960	2960	0
478	20231124	130400	253703530	2960	2960	2960	2960	0
479	20231124	130300	253703530	2960	2955	2960	2955	2
480	20231124	130200	253697615	2955	2955	2955	2955	0
481	20231124	130100	253697615	2955	2955	2955	2955	1506
482	20231124	130000	249247385	2960	2965	2965	2955	109
483	20231124	125900	248925185	2965	2965	2965	2965	1
484	20231124	125800	248922220	2965	2960	2965	2960	22
485	20231124	125700	248857095	2960	2960	2960	2960	0
486	20231124	125600	248857095	2960	2960	2960	2960	3
487	20231124	125500	248848215	2965	2965	2965	2965	0
488	20231124	125400	248848215	2965	2965	2965	2965	0
489	20231124	125300	248848215	2965	2965	2965	2965	0
490	20231124	125200	248848215	2965	2965	2965	2965	0
491	20231124	125100	248848215	2965	2965	2965	2965	0
492	20231124	125000	248848215	2965	2960	2965	2960	2
493	20231124	124900	248842290	2965	2965	2965	2965	1
494	20231124	124800	248839325	2965	2965	2965	2965	0
495	20231124	124700	248839325	2965	2965	2965	2965	1
496	20231124	124600	248836360	2960	2960	2960	2960	0
497	20231124	124500	248836360	2960	2960	2960	2960	30
498	20231124	124400	248747560	2960	2960	2960	2960	3336
499	20231124	124300	238873000	2960	2960	2960	2960	982
500	20231124	124200	235966280	2965	2965	2965	2965	0
501	20231124	124100	235966280	2965	2960	2965	2960	33
502	20231124	124000	235868450	2965	2965	2965	2965	4
503	20231124	123900	235856590	2960	2960	2960	2960	0
504	20231124	123800	235856590	2960	2960	2960	2960	220
505	20231124	123700	235205390	2965	2965	2965	2965	0
506	20231124	123600	235205390	2965	2965	2965	2965	0
507	20231124	123500	235205390	2965	2965	2965	2965	2
508	20231124	123400	235199460	2965	2965	2965	2965	1
509	20231124	123300	235196495	2960	2960	2960	2960	10
510	20231124	123200	235166895	2960	2960	2960	2960	450
511	20231124	123100	233834895	2960	2960	2960	2960	550
512	20231124	123000	232206895	2960	2960	2960	2960	0
513	20231124	122900	232206895	2960	2960	2960	2960	507
514	20231124	122800	230706175	2960	2960	2960	2960	1
515	20231124	122700	230703215	2960	2960	2960	2960	703
516	20231124	122600	228622335	2960	2960	2960	2960	0
517	20231124	122500	228622335	2960	2960	2960	2960	0
518	20231124	122400	228622335	2960	2960	2960	2960	15
519	20231124	122300	228577935	2960	2960	2960	2960	0
520	20231124	122200	228577935	2960	2960	2960	2960	309
521	20231124	122100	227663295	2960	2960	2960	2960	617
522	20231124	122000	225836975	2960	2960	2960	2960	1
523	20231124	121900	225834015	2960	2960	2960	2960	29
524	20231124	121800	225748175	2960	2960	2960	2960	31
525	20231124	121700	225656415	2960	2960	2960	2960	326
526	20231124	121600	224691455	2960	2960	2960	2960	2
527	20231124	121500	224685535	2960	2960	2960	2960	5
528	20231124	121400	224670735	2960	2960	2960	2960	3
529	20231124	121300	224661855	2960	2960	2960	2960	3
530	20231124	121200	224652975	2960	2955	2960	2955	1190
531	20231124	121100	221131825	2960	2960	2960	2960	0
532	20231124	121000	221131825	2960	2960	2960	2960	2
533	20231124	120900	221125905	2960	2960	2960	2960	4
534	20231124	120800	221114065	2955	2960	2960	2955	4
535	20231124	120700	221102235	2960	2960	2960	2960	1002
536	20231124	120600	218136315	2960	2960	2960	2960	0
537	20231124	120500	218136315	2960	2960	2960	2960	34
538	20231124	120400	218035675	2960	2960	2960	2960	1
539	20231124	120300	218032715	2960	2960	2960	2960	0
540	20231124	120200	218032715	2960	2960	2960	2960	0
541	20231124	120100	218032715	2960	2955	2960	2955	300
542	20231124	120000	217145215	2955	2960	2960	2955	1331
543	20231124	115900	213205505	2960	2960	2960	2960	187
544	20231124	115800	212651985	2960	2960	2960	2960	10
545	20231124	115700	212622385	2960	2960	2960	2960	0
546	20231124	115600	212622385	2960	2960	2960	2960	0
547	20231124	115500	212622385	2960	2960	2960	2960	0
548	20231124	115400	212622385	2960	2960	2960	2960	0
549	20231124	115300	212622385	2960	2960	2960	2960	4
550	20231124	115200	212610545	2960	2960	2960	2960	75
551	20231124	115100	212388545	2960	2960	2960	2960	34
552	20231124	115000	212287905	2960	2960	2960	2960	270
553	20231124	114900	211488705	2960	2960	2960	2960	6
554	20231124	114800	211470945	2955	2955	2955	2955	40
555	20231124	114700	211352745	2955	2955	2955	2955	0
556	20231124	114600	211352745	2955	2955	2955	2955	1
557	20231124	114500	211349790	2960	2960	2960	2960	0
558	20231124	114400	211349790	2960	2960	2960	2960	17
559	20231124	114300	211299470	2960	2960	2960	2960	11
560	20231124	114200	211266910	2955	2955	2955	2955	135
561	20231124	114100	210867985	2960	2960	2960	2960	0
562	20231124	114000	210867985	2960	2960	2960	2960	2
563	20231124	113900	210862065	2960	2955	2960	2955	301
564	20231124	113800	209972605	2960	2960	2960	2960	347
565	20231124	113700	208945485	2960	2955	2960	2955	56
566	20231124	113600	208779975	2960	2960	2960	2960	11
567	20231124	113500	208747415	2955	2955	2955	2955	1019
568	20231124	113400	205736270	2955	2955	2955	2955	0
569	20231124	113300	205736270	2955	2955	2955	2955	0
570	20231124	113200	205736270	2955	2955	2955	2955	1
571	20231124	113100	205733315	2955	2955	2955	2955	345
572	20231124	113000	204713840	2960	2960	2960	2960	11
573	20231124	112900	204681280	2955	2955	2955	2955	10
574	20231124	112800	204651730	2960	2960	2960	2960	1
575	20231124	112700	204648770	2960	2960	2960	2960	440
576	20231124	112600	203346370	2960	2960	2960	2960	1
577	20231124	112500	203343410	2950	2960	2960	2950	3
578	20231124	112400	203334550	2960	2960	2960	2960	0
579	20231124	112300	203334550	2960	2960	2960	2960	1
580	20231124	112200	203331590	2950	2950	2950	2950	0
581	20231124	112100	203331590	2950	2960	2960	2950	121
582	20231124	112000	202973560	2960	2960	2960	2960	0
583	20231124	111900	202973560	2960	2960	2960	2960	0
584	20231124	111800	202973560	2960	2960	2960	2960	0
585	20231124	111700	202973560	2960	2960	2960	2960	0
586	20231124	111600	202973560	2960	2955	2960	2955	421
587	20231124	111500	201729500	2955	2960	2960	2955	155
588	20231124	111400	201271435	2960	2960	2960	2960	0
589	20231124	111300	201271435	2960	2960	2960	2960	0
590	20231124	111200	201271435	2960	2955	2960	2955	2
591	20231124	111100	201265520	2960	2960	2960	2960	0
592	20231124	111000	201265520	2960	2960	2960	2960	0
593	20231124	110900	201265520	2960	2960	2960	2960	1050
594	20231124	110800	198157520	2960	2960	2960	2960	0
595	20231124	110700	198157520	2960	2955	2960	2955	2700
596	20231124	110600	190179015	2960	2955	2960	2955	701
597	20231124	110500	188107555	2960	2955	2960	2955	1308
598	20231124	110400	184242385	2960	2960	2960	2960	0
599	20231124	110300	184242385	2960	2955	2960	2955	32
600	20231124	110200	184147820	2960	2960	2960	2955	159
601	20231124	110100	183677480	2960	2960	2960	2960	100
602	20231124	110000	183381480	2960	2960	2960	2960	2000
603	20231124	105900	177461480	2955	2950	2955	2950	2493
604	20231124	105800	170097255	2950	2950	2950	2950	706
605	20231124	105700	168014555	2950	2950	2950	2950	30
606	20231124	105600	167926055	2950	2950	2950	2950	0
607	20231124	105500	167926055	2950	2950	2950	2950	5
608	20231124	105400	167911305	2950	2945	2950	2945	13
609	20231124	105300	167873015	2945	2945	2945	2945	0
610	20231124	105200	167873015	2945	2945	2945	2945	0
611	20231124	105100	167873015	2945	2945	2945	2945	217
612	20231124	105000	167233950	2945	2945	2945	2945	0
613	20231124	104900	167233950	2945	2945	2945	2945	0
614	20231124	104800	167233950	2945	2945	2945	2945	0
615	20231124	104700	167233950	2945	2945	2945	2945	0
616	20231124	104600	167233950	2945	2945	2945	2945	343
617	20231124	104500	166223815	2950	2950	2950	2950	0
618	20231124	104400	166223815	2950	2950	2950	2950	300
619	20231124	104300	165338815	2955	2955	2955	2955	0
620	20231124	104200	165338815	2955	2950	2955	2950	607
621	20231124	104100	163548160	2945	2945	2945	2945	549
622	20231124	104000	161931355	2950	2955	2955	2950	583
623	20231124	103900	160211090	2955	2955	2955	2955	194
624	20231124	103800	159637820	2955	2955	2955	2955	5
625	20231124	103700	159623045	2955	2955	2955	2950	502
626	20231124	103600	158141790	2950	2955	2955	2950	14
627	20231124	103500	158100440	2955	2955	2955	2955	20
628	20231124	103400	158041340	2955	2955	2955	2955	100
629	20231124	103300	157745840	2955	2955	2955	2955	0
630	20231124	103200	157745840	2955	2955	2955	2955	0
631	20231124	103100	157745840	2955	2955	2955	2955	0
632	20231124	103000	157745840	2955	2955	2955	2955	5
633	20231124	102900	157731065	2955	2955	2955	2955	0
634	20231124	102800	157731065	2955	2955	2955	2955	0
635	20231124	102700	157731065	2955	2955	2955	2955	70
636	20231124	102600	157524215	2955	2950	2955	2950	31
637	20231124	102500	157432615	2955	2955	2955	2955	44
638	20231124	102400	157302595	2955	2955	2955	2950	252
639	20231124	102300	156557940	2955	2955	2955	2955	2
640	20231124	102200	156552030	2955	2955	2955	2955	0
641	20231124	102100	156552030	2955	2955	2955	2955	19
642	20231124	102000	156495885	2955	2945	2955	2945	1805
643	20231124	101900	151171680	2950	2940	2950	2940	85
644	20231124	101800	150921060	2950	2950	2950	2950	366
645	20231124	101700	149841360	2950	2950	2950	2950	3
646	20231124	101600	149832510	2950	2950	2950	2950	40
647	20231124	101500	149714510	2950	2950	2950	2950	1
648	20231124	101400	149711560	2955	2955	2955	2955	0
649	20231124	101300	149711560	2955	2955	2955	2955	1
650	20231124	101200	149708605	2940	2950	2955	2940	2714
651	20231124	101100	141702510	2950	2950	2950	2950	115
652	20231124	101000	141363260	2950	2950	2950	2940	1514
653	20231124	100900	136907815	2955	2955	2955	2955	0
654	20231124	100800	136907815	2955	2960	2960	2955	544
655	20231124	100700	135300280	2960	2960	2960	2960	5
656	20231124	100600	135285480	2960	2960	2960	2955	1370
657	20231124	100500	131231200	2960	2960	2960	2960	0
658	20231124	100400	131231200	2960	2960	2960	2960	4
659	20231124	100300	131219360	2960	2960	2960	2955	3
660	20231124	100200	131210485	2960	2960	2960	2960	5
661	20231124	100100	131195685	2960	2960	2960	2960	4
662	20231124	100000	131183845	2960	2960	2960	2960	12
663	20231124	095900	131148325	2960	2955	2960	2955	86
664	20231124	095800	130894180	2960	2955	2960	2935	3002
665	20231124	095700	122023285	2955	2955	2955	2955	0
666	20231124	095600	122023285	2955	2955	2955	2955	1
667	20231124	095500	122020330	2955	2950	2955	2950	104
668	20231124	095400	121713505	2955	2955	2955	2955	0
669	20231124	095300	121713505	2955	2955	2955	2955	0
670	20231124	095200	121713505	2955	2945	2955	2935	2416
671	20231124	095100	114613585	2950	2950	2950	2950	24
672	20231124	095000	114542785	2950	2950	2950	2950	38
673	20231124	094900	114430685	2955	2955	2955	2955	1
674	20231124	094800	114427730	2955	2950	2955	2950	101
675	20231124	094700	114129775	2955	2950	2955	2950	10
676	20231124	094600	114100230	2950	2950	2950	2950	63
677	20231124	094500	113914380	2955	2955	2955	2955	0
678	20231124	094400	113914380	2955	2955	2955	2955	0
679	20231124	094300	113914380	2955	2955	2955	2955	4
680	20231124	094200	113902560	2950	2950	2950	2950	198
681	20231124	094100	113318460	2955	2955	2955	2955	0
682	20231124	094000	113318460	2955	2955	2960	2955	166
683	20231124	093900	112827920	2955	2945	2955	2945	4085
684	20231124	093800	100766595	2945	2945	2945	2945	370
685	20231124	093700	99676945	2945	2945	2945	2940	427
686	20231124	093600	98420430	2945	2950	2950	2940	375
687	20231124	093500	97317400	2950	2950	2950	2950	65
688	20231124	093400	97125650	2950	2950	2950	2945	77
689	20231124	093300	96898750	2950	2950	2950	2950	1
690	20231124	093200	96895800	2950	2950	2950	2950	71
691	20231124	093100	96686350	2950	2940	2950	2940	1007
692	20231124	093000	93725710	2940	2940	2940	2935	256
693	20231124	092900	92973835	2940	2945	2950	2940	361
694	20231124	092800	91910735	2945	2950	2950	2945	59
695	20231124	092700	91736935	2945	2945	2945	2945	15
696	20231124	092600	91692760	2955	2955	2955	2955	0
697	20231124	092500	91692760	2955	2955	2955	2955	1
698	20231124	092400	91689805	2950	2930	2955	2930	1118
699	20231124	092300	88397460	2945	2935	2945	2935	1008
700	20231124	092200	85430900	2930	2925	2930	2925	1007
701	20231124	092100	82480425	2925	2930	2930	2925	2058
702	20231124	092000	76454400	2930	2930	2930	2930	1080
703	20231124	091900	73290000	2930	2930	2930	2930	20
704	20231124	091800	73231400	2935	2935	2945	2935	521
705	20231124	091700	71702255	2930	2930	2930	2930	105
706	20231124	091600	71394605	2930	2935	2935	2930	1313
707	20231124	091500	67543865	2930	2935	2935	2925	3050
708	20231124	091400	58607125	2930	2935	2935	2930	5111
709	20231124	091300	43631840	2935	2935	2935	2935	1
710	20231124	091200	43628905	2930	2930	2930	2930	1461
711	20231124	091100	39348175	2930	2945	2945	2930	7091
712	20231124	091000	18554535	2940	2945	2945	2940	341
713	20231124	090900	17551990	2935	2935	2935	2935	83
714	20231124	090800	17308385	2930	2930	2930	2930	0
715	20231124	090700	17308385	2930	2935	2935	2930	1910
716	20231124	090600	11712020	2935	2945	2945	2935	133
717	20231124	090500	11321635	2945	2945	2945	2945	0
718	20231124	090400	11321635	2945	2930	2945	2930	251
719	20231124	090300	10585440	2930	2930	2930	2930	662
720	20231124	090200	8645780	2930	2930	2930	2930	20
721	20231124	090100	8587180	2930	2930	2930	2930	320
722	20231124	090000	7649580	2930	2950	2950	2930	2458