KissMeData/115160/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	201100	328437010	2990	2990	2990	2990	2025
3	20231124	201000	328437010	2990	2990	2990	2990	0
4	20231124	200900	328437010	2990	2990	2990	2990	0
5	20231124	200800	328437010	2990	2990	2990	2990	0
6	20231124	200700	328437010	2990	2990	2990	2990	0
7	20231124	200600	328437010	2990	2990	2990	2990	0
8	20231124	200500	328437010	2990	2990	2990	2990	0
9	20231124	200400	328437010	2990	2990	2990	2990	0
10	20231124	200300	328437010	2990	2990	2990	2990	0
11	20231124	200200	328437010	2990	2990	2990	2990	0
12	20231124	200100	328437010	2990	2990	2990	2990	0
13	20231124	200000	328437010	2990	2990	2990	2990	0
14	20231124	195900	328437010	2990	2990	2990	2990	0
15	20231124	195800	328437010	2990	2990	2990	2990	0
16	20231124	195700	328437010	2990	2990	2990	2990	0
17	20231124	195600	328437010	2990	2990	2990	2990	0
18	20231124	195500	328437010	2990	2990	2990	2990	0
19	20231124	195400	328437010	2990	2990	2990	2990	0
20	20231124	195300	328437010	2990	2990	2990	2990	0
21	20231124	195200	328437010	2990	2990	2990	2990	0
22	20231124	195100	328437010	2990	2990	2990	2990	0
23	20231124	195000	328437010	2990	2990	2990	2990	0
24	20231124	194900	328437010	2990	2990	2990	2990	0
25	20231124	194800	328437010	2990	2990	2990	2990	0
26	20231124	194700	328437010	2990	2990	2990	2990	0
27	20231124	194600	328437010	2990	2990	2990	2990	0
28	20231124	194500	328437010	2990	2990	2990	2990	0
29	20231124	194400	328437010	2990	2990	2990	2990	0
30	20231124	194300	328437010	2990	2990	2990	2990	0
31	20231124	194200	328437010	2990	2990	2990	2990	0
32	20231124	194100	328437010	2990	2990	2990	2990	2025
33	20231124	194000	328437010	2990	2990	2990	2990	0
34	20231124	193900	328437010	2990	2990	2990	2990	0
35	20231124	193800	328437010	2990	2990	2990	2990	0
36	20231124	193700	328437010	2990	2990	2990	2990	0
37	20231124	193600	328437010	2990	2990	2990	2990	0
38	20231124	193500	328437010	2990	2990	2990	2990	0
39	20231124	193400	328437010	2990	2990	2990	2990	0
40	20231124	193300	328437010	2990	2990	2990	2990	0
41	20231124	193200	328437010	2990	2990	2990	2990	0
42	20231124	193100	328437010	2990	2990	2990	2990	0
43	20231124	193000	328437010	2990	2990	2990	2990	0
44	20231124	192900	328437010	2990	2990	2990	2990	0
45	20231124	192800	328437010	2990	2990	2990	2990	0
46	20231124	192700	328437010	2990	2990	2990	2990	0
47	20231124	192600	328437010	2990	2990	2990	2990	0
48	20231124	192500	328437010	2990	2990	2990	2990	0
49	20231124	192400	328437010	2990	2990	2990	2990	0
50	20231124	192300	328437010	2990	2990	2990	2990	0
51	20231124	192200	328437010	2990	2990	2990	2990	0
52	20231124	192100	328437010	2990	2990	2990	2990	0
53	20231124	192000	328437010	2990	2990	2990	2990	0
54	20231124	191900	328437010	2990	2990	2990	2990	0
55	20231124	191800	328437010	2990	2990	2990	2990	0
56	20231124	191700	328437010	2990	2990	2990	2990	0
57	20231124	191600	328437010	2990	2990	2990	2990	0
58	20231124	191500	328437010	2990	2990	2990	2990	0
59	20231124	191400	328437010	2990	2990	2990	2990	0
60	20231124	191300	328437010	2990	2990	2990	2990	0
61	20231124	191200	328437010	2990	2990	2990	2990	0
62	20231124	191100	328437010	2990	2990	2990	2990	2025
63	20231124	191000	328437010	2990	2990	2990	2990	0
64	20231124	190900	328437010	2990	2990	2990	2990	0
65	20231124	190800	328437010	2990	2990	2990	2990	0
66	20231124	190700	328437010	2990	2990	2990	2990	0
67	20231124	190600	328437010	2990	2990	2990	2990	0
68	20231124	190500	328437010	2990	2990	2990	2990	0
69	20231124	190400	328437010	2990	2990	2990	2990	0
70	20231124	190300	328437010	2990	2990	2990	2990	0
71	20231124	190200	328437010	2990	2990	2990	2990	0
72	20231124	190100	328437010	2990	2990	2990	2990	0
73	20231124	190000	328437010	2990	2990	2990	2990	0
74	20231124	185900	328437010	2990	2990	2990	2990	0
75	20231124	185800	328437010	2990	2990	2990	2990	0
76	20231124	185700	328437010	2990	2990	2990	2990	0
77	20231124	185600	328437010	2990	2990	2990	2990	0
78	20231124	185500	328437010	2990	2990	2990	2990	0
79	20231124	185400	328437010	2990	2990	2990	2990	0
80	20231124	185300	328437010	2990	2990	2990	2990	0
81	20231124	185200	328437010	2990	2990	2990	2990	0
82	20231124	185100	328437010	2990	2990	2990	2990	0
83	20231124	185000	328437010	2990	2990	2990	2990	0
84	20231124	184900	328437010	2990	2990	2990	2990	0
85	20231124	184800	328437010	2990	2990	2990	2990	0
86	20231124	184700	328437010	2990	2990	2990	2990	0
87	20231124	184600	328437010	2990	2990	2990	2990	0
88	20231124	184500	328437010	2990	2990	2990	2990	0
89	20231124	184400	328437010	2990	2990	2990	2990	0
90	20231124	184300	328437010	2990	2990	2990	2990	0
91	20231124	184200	328437010	2990	2990	2990	2990	0
92	20231124	184100	328437010	2990	2990	2990	2990	2025
93	20231124	184000	328437010	2990	2990	2990	2990	0
94	20231124	183900	328437010	2990	2990	2990	2990	0
95	20231124	183800	328437010	2990	2990	2990	2990	0
96	20231124	183700	328437010	2990	2990	2990	2990	0
97	20231124	183600	328437010	2990	2990	2990	2990	0
98	20231124	183500	328437010	2990	2990	2990	2990	0
99	20231124	183400	328437010	2990	2990	2990	2990	0
100	20231124	183300	328437010	2990	2990	2990	2990	0
101	20231124	183200	328437010	2990	2990	2990	2990	0
102	20231124	183100	328437010	2990	2990	2990	2990	0
103	20231124	183000	328437010	2990	2990	2990	2990	0
104	20231124	182900	328437010	2990	2990	2990	2990	0
105	20231124	182800	328437010	2990	2990	2990	2990	0
106	20231124	182700	328437010	2990	2990	2990	2990	0
107	20231124	182600	328437010	2990	2990	2990	2990	0
108	20231124	182500	328437010	2990	2990	2990	2990	0
109	20231124	182400	328437010	2990	2990	2990	2990	0
110	20231124	182300	328437010	2990	2990	2990	2990	0
111	20231124	182200	328437010	2990	2990	2990	2990	0
112	20231124	182100	328437010	2990	2990	2990	2990	0
113	20231124	182000	328437010	2990	2990	2990	2990	0
114	20231124	181900	328437010	2990	2990	2990	2990	0
115	20231124	181800	328437010	2990	2990	2990	2990	0
116	20231124	181700	328437010	2990	2990	2990	2990	0
117	20231124	181600	328437010	2990	2990	2990	2990	0
118	20231124	181500	328437010	2990	2990	2990	2990	0
119	20231124	181400	328437010	2990	2990	2990	2990	0
120	20231124	181300	328437010	2990	2990	2990	2990	0
121	20231124	181200	328437010	2990	2990	2990	2990	0
122	20231124	181100	328437010	2990	2990	2990	2990	2025
123	20231124	181000	328437010	2990	2990	2990	2990	0
124	20231124	180900	328437010	2990	2990	2990	2990	0
125	20231124	180800	328437010	2990	2990	2990	2990	0
126	20231124	180700	328437010	2990	2990	2990	2990	0
127	20231124	180600	328437010	2990	2990	2990	2990	0
128	20231124	180500	328437010	2990	2990	2990	2990	0
129	20231124	180400	328437010	2990	2990	2990	2990	0
130	20231124	180300	328437010	2990	2990	2990	2990	0
131	20231124	180200	328437010	2990	2990	2990	2990	0
132	20231124	180100	328437010	2990	2990	2990	2990	0
133	20231124	180000	328437010	2990	2990	2990	2990	0
134	20231124	175900	328437010	2990	2990	2990	2990	0
135	20231124	175800	328437010	2990	2990	2990	2990	0
136	20231124	175700	328437010	2990	2990	2990	2990	0
137	20231124	175600	328437010	2990	2990	2990	2990	0
138	20231124	175500	328437010	2990	2990	2990	2990	0
139	20231124	175400	328437010	2990	2990	2990	2990	0
140	20231124	175300	328437010	2990	2990	2990	2990	0
141	20231124	175200	328437010	2990	2990	2990	2990	0
142	20231124	175100	328437010	2990	2990	2990	2990	0
143	20231124	175000	328437010	2990	2990	2990	2990	0
144	20231124	174900	328437010	2990	2990	2990	2990	0
145	20231124	174800	328437010	2990	2990	2990	2990	0
146	20231124	174700	328437010	2990	2990	2990	2990	0
147	20231124	174600	328437010	2990	2990	2990	2990	0
148	20231124	174500	328437010	2990	2990	2990	2990	0
149	20231124	174400	328437010	2990	2990	2990	2990	0
150	20231124	174300	328437010	2990	2990	2990	2990	0
151	20231124	174200	328437010	2990	2990	2990	2990	0
152	20231124	174100	328437010	2990	2990	2990	2990	2025
153	20231124	174000	328437010	2990	2990	2990	2990	0
154	20231124	173900	328437010	2990	2990	2990	2990	0
155	20231124	173800	328437010	2990	2990	2990	2990	0
156	20231124	173700	328437010	2990	2990	2990	2990	0
157	20231124	173600	328437010	2990	2990	2990	2990	0
158	20231124	173500	328437010	2990	2990	2990	2990	0
159	20231124	173400	328437010	2990	2990	2990	2990	0
160	20231124	173300	328437010	2990	2990	2990	2990	0
161	20231124	173200	328437010	2990	2990	2990	2990	0
162	20231124	173100	328437010	2990	2990	2990	2990	0
163	20231124	173000	328437010	2990	2990	2990	2990	0
164	20231124	172900	328437010	2990	2990	2990	2990	0
165	20231124	172800	328437010	2990	2990	2990	2990	0
166	20231124	172700	328437010	2990	2990	2990	2990	0
167	20231124	172600	328437010	2990	2990	2990	2990	0
168	20231124	172500	328437010	2990	2990	2990	2990	0
169	20231124	172400	328437010	2990	2990	2990	2990	0
170	20231124	172300	328437010	2990	2990	2990	2990	0
171	20231124	172200	328437010	2990	2990	2990	2990	0
172	20231124	172100	328437010	2990	2990	2990	2990	0
173	20231124	172000	328437010	2990	2990	2990	2990	0
174	20231124	171900	328437010	2990	2990	2990	2990	0
175	20231124	171800	328437010	2990	2990	2990	2990	0
176	20231124	171700	328437010	2990	2990	2990	2990	0
177	20231124	171600	328437010	2990	2990	2990	2990	0
178	20231124	171500	328437010	2990	2990	2990	2990	0
179	20231124	171400	328437010	2990	2990	2990	2990	0
180	20231124	171300	328437010	2990	2990	2990	2990	0
181	20231124	171200	328437010	2990	2990	2990	2990	0
182	20231124	171100	328437010	2990	2990	2990	2990	2025
183	20231124	171000	328437010	2990	2990	2990	2990	0
184	20231124	170900	328437010	2990	2990	2990	2990	0
185	20231124	170800	328437010	2990	2990	2990	2990	0
186	20231124	170700	328437010	2990	2990	2990	2990	0
187	20231124	170600	328437010	2990	2990	2990	2990	0
188	20231124	170500	328437010	2990	2990	2990	2990	0
189	20231124	170400	328437010	2990	2990	2990	2990	0
190	20231124	170300	328437010	2990	2990	2990	2990	0
191	20231124	170200	328437010	2990	2990	2990	2990	0
192	20231124	170100	328437010	2990	2990	2990	2990	0
193	20231124	170000	328437010	2990	2990	2990	2990	0
194	20231124	165900	328437010	2990	2990	2990	2990	0
195	20231124	165800	328437010	2990	2990	2990	2990	0
196	20231124	165700	328437010	2990	2990	2990	2990	0
197	20231124	165600	328437010	2990	2990	2990	2990	0
198	20231124	165500	328437010	2990	2990	2990	2990	0
199	20231124	165400	328437010	2990	2990	2990	2990	0
200	20231124	165300	328437010	2990	2990	2990	2990	0
201	20231124	165200	328437010	2990	2990	2990	2990	0
202	20231124	165100	328437010	2990	2990	2990	2990	0
203	20231124	165000	328437010	2990	2990	2990	2990	0
204	20231124	164900	328437010	2990	2990	2990	2990	0
205	20231124	164800	328437010	2990	2990	2990	2990	0
206	20231124	164700	328437010	2990	2990	2990	2990	0
207	20231124	164600	328437010	2990	2990	2990	2990	0
208	20231124	164500	328437010	2990	2990	2990	2990	0
209	20231124	164400	328437010	2990	2990	2990	2990	0
210	20231124	164300	328437010	2990	2990	2990	2990	0
211	20231124	164200	328437010	2990	2990	2990	2990	0
212	20231124	164100	328437010	2990	2990	2990	2990	2025
213	20231124	164000	328437010	2990	2990	2990	2990	0
214	20231124	163900	328437010	2990	2990	2990	2990	0
215	20231124	163800	328437010	2990	2990	2990	2990	0
216	20231124	163700	328437010	2990	2990	2990	2990	0
217	20231124	163600	328437010	2990	2990	2990	2990	0
218	20231124	163500	328437010	2990	2990	2990	2990	0
219	20231124	163400	328437010	2990	2990	2990	2990	0
220	20231124	163300	328437010	2990	2990	2990	2990	0
221	20231124	163200	328437010	2990	2990	2990	2990	0
222	20231124	163100	328437010	2990	2990	2990	2990	0
223	20231124	163000	328437010	2990	2990	2990	2990	0
224	20231124	162900	328437010	2990	2990	2990	2990	0
225	20231124	162800	328437010	2990	2990	2990	2990	0
226	20231124	162700	328437010	2990	2990	2990	2990	0
227	20231124	162600	328437010	2990	2990	2990	2990	0
228	20231124	162500	328437010	2990	2990	2990	2990	0
229	20231124	162400	328437010	2990	2990	2990	2990	0
230	20231124	162300	328437010	2990	2990	2990	2990	0
231	20231124	162200	328437010	2990	2990	2990	2990	0
232	20231124	162100	328437010	2990	2990	2990	2990	0
233	20231124	162000	328437010	2990	2990	2990	2990	0
234	20231124	161900	328437010	2990	2990	2990	2990	0
235	20231124	161800	328437010	2990	2990	2990	2990	0
236	20231124	161700	328437010	2990	2990	2990	2990	0
237	20231124	161600	328437010	2990	2990	2990	2990	0
238	20231124	161500	328437010	2990	2990	2990	2990	0
239	20231124	161400	328437010	2990	2990	2990	2990	0
240	20231124	161300	328437010	2990	2990	2990	2990	0
241	20231124	161200	328437010	2990	2990	2990	2990	0
242	20231124	161100	328437010	2990	2990	2990	2990	2025
243	20231124	161000	328437010	2990	2990	2990	2990	0
244	20231124	160900	328437010	2990	2990	2990	2990	0
245	20231124	160800	328437010	2990	2990	2990	2990	0
246	20231124	160700	328437010	2990	2990	2990	2990	0
247	20231124	160600	328437010	2990	2990	2990	2990	0
248	20231124	160500	328437010	2990	2990	2990	2990	0
249	20231124	160400	328437010	2990	2990	2990	2990	0
250	20231124	160300	328437010	2990	2990	2990	2990	0
251	20231124	160200	328437010	2990	2990	2990	2990	0
252	20231124	160100	328437010	2990	2990	2990	2990	0
253	20231124	160000	328437010	2990	2990	2990	2990	0
254	20231124	155900	328437010	2990	2990	2990	2990	0
255	20231124	155800	328437010	2990	2990	2990	2990	0
256	20231124	155700	328437010	2990	2990	2990	2990	0
257	20231124	155600	328437010	2990	2990	2990	2990	0
258	20231124	155500	328437010	2990	2990	2990	2990	0
259	20231124	155400	328437010	2990	2990	2990	2990	0
260	20231124	155300	328437010	2990	2990	2990	2990	0
261	20231124	155200	328437010	2990	2990	2990	2990	0
262	20231124	155100	328437010	2990	2990	2990	2990	0
263	20231124	155000	328437010	2990	2990	2990	2990	0
264	20231124	154900	328437010	2990	2990	2990	2990	0
265	20231124	154800	328437010	2990	2990	2990	2990	0
266	20231124	154700	328437010	2990	2990	2990	2990	0
267	20231124	154600	328437010	2990	2990	2990	2990	0
268	20231124	154500	328437010	2990	2990	2990	2990	0
269	20231124	154400	328437010	2990	2990	2990	2990	0
270	20231124	154300	328437010	2990	2990	2990	2990	0
271	20231124	154200	328437010	2990	2990	2990	2990	0
272	20231124	154100	328437010	2990	2990	2990	2990	2025
273	20231124	154000	328437010	2990	2990	2990	2990	0
274	20231124	153900	328437010	2990	2990	2990	2990	0
275	20231124	153800	328437010	2990	2990	2990	2990	0
276	20231124	153700	328437010	2990	2990	2990	2990	0
277	20231124	153600	328437010	2990	2990	2990	2990	0
278	20231124	153500	328437010	2990	2990	2990	2990	0
279	20231124	153400	328437010	2990	2990	2990	2990	0
280	20231124	153300	328437010	2990	2990	2990	2990	0
281	20231124	153200	328437010	2990	2990	2990	2990	0
282	20231124	153100	328437010	2990	2990	2990	2990	0
283	20231124	153000	328437010	2990	2990	2990	2990	2025
284	20231124	152900	322382260	2975	2975	2975	2975	0
285	20231124	152800	322382260	2975	2975	2975	2975	0
286	20231124	152700	322382260	2975	2975	2975	2975	0
287	20231124	152600	322382260	2975	2975	2975	2975	0
288	20231124	152500	322382260	2975	2975	2975	2975	0
289	20231124	152400	322382260	2975	2975	2975	2975	0
290	20231124	152300	322382260	2975	2975	2975	2975	0
291	20231124	152200	322382260	2975	2975	2975	2975	0
292	20231124	152100	322382260	2975	2975	2975	2975	0
293	20231124	152000	322382260	2975	2975	2975	2975	0
294	20231124	151900	322382260	2975	2975	2980	2975	62
295	20231124	151800	322197755	2980	2980	2980	2980	0
296	20231124	151700	322197755	2980	2970	2980	2970	140
297	20231124	151600	321781945	2980	2980	2980	2980	21
298	20231124	151500	321719365	2965	2965	2965	2965	0
299	20231124	151400	321719365	2965	2965	2965	2965	0
300	20231124	151300	321719365	2965	2965	2965	2965	0
301	20231124	151200	321719365	2965	2965	2965	2965	1
302	20231124	151100	321716400	2970	2970	2980	2970	157
303	20231124	151000	321250090	2970	2970	2970	2970	3
304	20231124	150900	321241180	2980	2980	2980	2980	0
305	20231124	150800	321241180	2980	2980	2980	2980	0
306	20231124	150700	321241180	2980	2980	2980	2980	30
307	20231124	150600	321151780	2980	2980	2980	2980	0
308	20231124	150500	321151780	2980	2970	2980	2970	12968
309	20231124	150400	282633500	2965	2970	2970	2960	106
310	20231124	150300	282319535	2970	2965	2970	2965	1290
311	20231124	150200	278488720	2960	2970	2970	2960	1430
312	20231124	150100	274250280	2965	2970	2970	2965	738
313	20231124	150000	272060110	2970	2970	2970	2965	311
314	20231124	145900	271136565	2980	2980	2980	2970	168
315	20231124	145800	270637585	2970	2965	2970	2965	2088
316	20231124	145700	264442980	2965	2980	2980	2960	26979
317	20231124	145600	184362865	2985	2985	2985	2985	1
318	20231124	145500	184359880	2985	2985	2985	2985	3
319	20231124	145400	184350925	2990	2990	2990	2990	0
320	20231124	145300	184350925	2990	2990	2990	2990	10
321	20231124	145200	184321025	2990	2990	2990	2990	0
322	20231124	145100	184321025	2990	2990	2990	2990	1
323	20231124	145000	184318035	2990	2990	2990	2990	1
324	20231124	144900	184315045	2980	2980	2980	2980	0
325	20231124	144800	184315045	2980	2980	2980	2975	938
326	20231124	144700	181524145	2980	2980	2980	2980	399
327	20231124	144600	180335125	2985	2985	2985	2980	1156
328	20231124	144500	176887040	2985	2985	2985	2985	75
329	20231124	144400	176663165	3000	3000	3000	3000	10
330	20231124	144300	176633165	3000	2995	3000	2995	4
331	20231124	144200	176621170	3000	3000	3000	3000	0
332	20231124	144100	176621170	3000	3000	3000	3000	0
333	20231124	144000	176621170	3000	3000	3000	3000	0
334	20231124	143900	176621170	3000	3000	3000	3000	0
335	20231124	143800	176621170	3000	3000	3000	3000	0
336	20231124	143700	176621170	3000	3000	3000	3000	0
337	20231124	143600	176621170	3000	3000	3000	3000	0
338	20231124	143500	176621170	3000	3000	3000	3000	0
339	20231124	143400	176621170	3000	3000	3000	3000	0
340	20231124	143300	176621170	3000	3000	3000	3000	0
341	20231124	143200	176621170	3000	3000	3000	3000	30
342	20231124	143100	176531170	3000	3000	3000	3000	0
343	20231124	143000	176531170	3000	3000	3000	3000	0
344	20231124	142900	176531170	3000	3000	3000	3000	0
345	20231124	142800	176531170	3000	3000	3000	3000	300
346	20231124	142700	175631170	3000	3000	3000	3000	2
347	20231124	142600	175625170	2980	2980	2980	2980	0
348	20231124	142500	175625170	2980	2985	2985	2980	3646
349	20231124	142400	164759330	2995	2995	2995	2995	0
350	20231124	142300	164759330	2995	2995	2995	2995	0
351	20231124	142200	164759330	2995	2995	2995	2995	30
352	20231124	142100	164669480	3000	3000	3000	3000	10
353	20231124	142000	164639480	3005	3005	3005	3005	0
354	20231124	141900	164639480	3005	3005	3005	3005	0
355	20231124	141800	164639480	3005	3005	3005	3005	0
356	20231124	141700	164639480	3005	3005	3005	3005	0
357	20231124	141600	164639480	3005	3005	3005	3005	1
358	20231124	141500	164636475	2995	2995	2995	2995	0
359	20231124	141400	164636475	2995	2995	2995	2995	308
360	20231124	141300	163714015	2985	2985	2985	2985	0
361	20231124	141200	163714015	2985	2990	2990	2985	1000
362	20231124	141100	160729010	2990	2990	2990	2990	1
363	20231124	141000	160726020	3005	3000	3005	3000	857
364	20231124	140900	158154755	2990	2990	2990	2990	295
365	20231124	140800	157272705	2990	2990	2990	2990	452
366	20231124	140700	155921225	2990	2990	2990	2990	252
367	20231124	140600	155167745	3000	3000	3000	3000	0
368	20231124	140500	155167745	3000	3000	3000	3000	0
369	20231124	140400	155167745	3000	3000	3000	3000	0
370	20231124	140300	155167745	3000	3000	3000	3000	0
371	20231124	140200	155167745	3000	3000	3000	3000	0
372	20231124	140100	155167745	3000	3000	3000	3000	0
373	20231124	140000	155167745	3000	3000	3000	3000	0
374	20231124	135900	155167745	3000	3000	3000	3000	0
375	20231124	135800	155167745	3000	3000	3000	3000	0
376	20231124	135700	155167745	3000	2995	3000	2995	11
377	20231124	135600	155134795	3000	3000	3000	3000	10
378	20231124	135500	155104795	3000	3000	3000	3000	100
379	20231124	135400	154804795	3000	3000	3000	3000	550
380	20231124	135300	153154795	3000	3000	3000	3000	1700
381	20231124	135200	148054795	3000	3000	3000	3000	0
382	20231124	135100	148054795	3000	2995	3000	2995	6
383	20231124	135000	148036820	2995	2995	2995	2995	6
384	20231124	134900	148018850	2995	2995	2995	2995	200
385	20231124	134800	147419850	2995	2995	2995	2995	0
386	20231124	134700	147419850	2995	2995	2995	2995	166
387	20231124	134600	146922680	2995	2995	2995	2995	0
388	20231124	134500	146922680	2995	2995	2995	2995	0
389	20231124	134400	146922680	2995	2995	2995	2995	1
390	20231124	134300	146919685	2985	2985	2985	2985	0
391	20231124	134200	146919685	2985	2990	2990	2985	137
392	20231124	134100	146510705	2985	2985	2985	2985	0
393	20231124	134000	146510705	2985	2985	2985	2985	0
394	20231124	133900	146510705	2985	2985	2985	2985	0
395	20231124	133800	146510705	2985	2985	2985	2985	342
396	20231124	133700	145489835	2985	2985	2985	2985	0
397	20231124	133600	145489835	2985	2985	2985	2985	0
398	20231124	133500	145489835	2985	2985	2985	2985	0
399	20231124	133400	145489835	2985	2985	2985	2985	50
400	20231124	133300	145340585	2985	2985	2985	2985	0
401	20231124	133200	145340585	2985	2985	2985	2985	0
402	20231124	133100	145340585	2985	2985	2985	2985	0
403	20231124	133000	145340585	2985	2985	2985	2985	167
404	20231124	132900	144842090	2985	2985	2985	2985	0
405	20231124	132800	144842090	2985	2985	2985	2985	50
406	20231124	132700	144692840	2985	2985	2985	2985	0
407	20231124	132600	144692840	2985	2985	2985	2985	1
408	20231124	132500	144689855	2985	2985	2985	2985	0
409	20231124	132400	144689855	2985	2985	2985	2985	105
410	20231124	132300	144376430	2980	2980	2980	2980	30
411	20231124	132200	144287030	2985	2985	2985	2985	1
412	20231124	132100	144284045	2980	2980	2980	2980	20
413	20231124	132000	144224445	2990	2990	2990	2990	0
414	20231124	131900	144224445	2990	2990	2990	2990	0
415	20231124	131800	144224445	2990	2990	2990	2990	0
416	20231124	131700	144224445	2990	2990	2990	2990	0
417	20231124	131600	144224445	2990	2990	2990	2990	51
418	20231124	131500	144071955	2985	2985	2985	2985	0
419	20231124	131400	144071955	2985	2985	2985	2985	0
420	20231124	131300	144071955	2985	2990	2990	2985	469
421	20231124	131200	142671965	2995	2995	2995	2995	0
422	20231124	131100	142671965	2995	2995	2995	2995	0
423	20231124	131000	142671965	2995	2995	2995	2995	0
424	20231124	130900	142671965	2995	2995	2995	2995	0
425	20231124	130800	142671965	2995	2995	2995	2995	0
426	20231124	130700	142671965	2995	2995	2995	2995	0
427	20231124	130600	142671965	2995	2995	2995	2995	0
428	20231124	130500	142671965	2995	2995	2995	2995	0
429	20231124	130400	142671965	2995	2995	2995	2995	7
430	20231124	130300	142651000	2995	2995	2995	2995	30
431	20231124	130200	142561150	2995	2995	2995	2995	0
432	20231124	130100	142561150	2995	2995	2995	2995	100
433	20231124	130000	142261650	2990	2990	2990	2990	1
434	20231124	125900	142258660	2995	2995	2995	2995	0
435	20231124	125800	142258660	2995	2995	2995	2995	0
436	20231124	125700	142258660	2995	2995	2995	2995	0
437	20231124	125600	142258660	2995	2995	2995	2995	0
438	20231124	125500	142258660	2995	2995	2995	2995	0
439	20231124	125400	142258660	2995	2995	2995	2995	1
440	20231124	125300	142255665	2995	2995	2995	2995	2
441	20231124	125200	142249675	2990	2990	2990	2990	0
442	20231124	125100	142249675	2990	2990	2995	2990	7
443	20231124	125000	142228740	2990	2990	2990	2990	0
444	20231124	124900	142228740	2990	2990	2990	2990	400
445	20231124	124800	141032740	2990	2990	2990	2990	0
446	20231124	124700	141032740	2990	2990	2990	2990	0
447	20231124	124600	141032740	2990	2985	2990	2985	62
448	20231124	124500	140847380	2990	2990	2990	2990	0
449	20231124	124400	140847380	2990	2990	2990	2990	0
450	20231124	124300	140847380	2990	2990	2990	2990	0
451	20231124	124200	140847380	2990	2990	2990	2985	32
452	20231124	124100	140751850	2985	2985	2985	2985	0
453	20231124	124000	140751850	2985	2985	2985	2985	541
454	20231124	123900	139136965	2995	2995	2995	2995	0
455	20231124	123800	139136965	2995	2995	2995	2995	1
456	20231124	123700	139133970	2990	2990	2990	2990	0
457	20231124	123600	139133970	2990	2990	2990	2990	50
458	20231124	123500	138984470	2990	2990	2990	2990	0
459	20231124	123400	138984470	2990	2990	2990	2990	15
460	20231124	123300	138939620	2990	2990	2990	2990	40
461	20231124	123200	138820020	2990	2990	2990	2990	101
462	20231124	123100	138518030	2980	2980	2980	2980	0
463	20231124	123000	138518030	2980	2990	2990	2980	101
464	20231124	122900	138217040	2990	2990	2990	2990	0
465	20231124	122800	138217040	2990	2990	2990	2990	100
466	20231124	122700	137918040	2990	2990	2990	2990	0
467	20231124	122600	137918040	2990	2990	2990	2990	0
468	20231124	122500	137918040	2990	2990	2990	2990	0
469	20231124	122400	137918040	2990	2990	2990	2990	0
470	20231124	122300	137918040	2990	2990	2990	2990	0
471	20231124	122200	137918040	2990	2990	2990	2990	0
472	20231124	122100	137918040	2990	2980	2990	2980	2581
473	20231124	122000	130226650	2985	2985	2985	2985	254
474	20231124	121900	129468460	2990	2990	2990	2990	0
475	20231124	121800	129468460	2990	2990	2990	2990	0
476	20231124	121700	129468460	2990	2990	2990	2990	0
477	20231124	121600	129468460	2990	2990	2990	2990	37
478	20231124	121500	129357830	2990	2990	2990	2990	0
479	20231124	121400	129357830	2990	2990	2990	2990	0
480	20231124	121300	129357830	2990	2990	2990	2990	0
481	20231124	121200	129357830	2990	2990	2990	2990	0
482	20231124	121100	129357830	2990	2990	2990	2990	0
483	20231124	121000	129357830	2990	2990	2990	2990	21
484	20231124	120900	129295040	2990	2990	2990	2990	0
485	20231124	120800	129295040	2990	2990	2990	2990	1
486	20231124	120700	129292050	2990	2990	2990	2990	5
487	20231124	120600	129277100	2990	2990	2990	2990	0
488	20231124	120500	129277100	2990	2990	2990	2990	0
489	20231124	120400	129277100	2990	2990	2990	2990	1
490	20231124	120300	129274110	2985	2985	2985	2985	0
491	20231124	120200	129274110	2985	2985	2985	2985	0
492	20231124	120100	129274110	2985	2985	2985	2985	0
493	20231124	120000	129274110	2985	2985	2985	2985	0
494	20231124	115900	129274110	2985	2985	2985	2985	0
495	20231124	115800	129274110	2985	2985	2985	2985	0
496	20231124	115700	129274110	2985	2985	2985	2985	0
497	20231124	115600	129274110	2985	2985	2985	2985	0
498	20231124	115500	129274110	2985	2990	2990	2985	6
499	20231124	115400	129256175	2990	2990	2990	2990	10
500	20231124	115300	129226275	2990	2990	2990	2990	10
501	20231124	115200	129196375	2990	2990	2990	2990	100
502	20231124	115100	128897375	2990	2990	2990	2990	1
503	20231124	115000	128894385	2980	2980	2980	2980	393
504	20231124	114900	127723245	2990	2990	2990	2990	0
505	20231124	114800	127723245	2990	2990	2990	2990	0
506	20231124	114700	127723245	2990	2995	2995	2980	4080
507	20231124	114600	115541065	2995	2995	2995	2995	0
508	20231124	114500	115541065	2995	2995	2995	2995	0
509	20231124	114400	115541065	2995	2995	2995	2995	0
510	20231124	114300	115541065	2995	2995	2995	2995	0
511	20231124	114200	115541065	2995	2995	2995	2995	6
512	20231124	114100	115523095	2995	2995	2995	2995	15
513	20231124	114000	115478170	2995	2995	2995	2995	221
514	20231124	113900	114816275	2995	2995	2995	2995	110
515	20231124	113800	114486825	2995	2995	2995	2995	0
516	20231124	113700	114486825	2995	2995	2995	2995	0
517	20231124	113600	114486825	2995	2995	2995	2995	0
518	20231124	113500	114486825	2995	2995	2995	2995	0
519	20231124	113400	114486825	2995	2995	2995	2995	1
520	20231124	113300	114483830	2995	2995	2995	2995	55
521	20231124	113200	114319105	2995	2995	2995	2995	518
522	20231124	113100	112767695	3000	3000	3000	3000	30
523	20231124	113000	112677695	3000	2995	3000	2995	1008
524	20231124	112900	109654620	2995	2995	2995	2995	2
525	20231124	112800	109648630	2990	2990	2990	2990	316
526	20231124	112700	108703790	2990	2990	2990	2990	282
527	20231124	112600	107860610	2985	2985	2985	2985	1
528	20231124	112500	107857625	2985	2985	2990	2985	2652
529	20231124	112400	99934140	2990	2990	2990	2990	0
530	20231124	112300	99934140	2990	2990	2990	2990	1
531	20231124	112200	99931150	2985	2985	2985	2985	0
532	20231124	112100	99931150	2985	2985	2985	2985	388
533	20231124	112000	98772970	2990	2990	2990	2990	10
534	20231124	111900	98743070	2990	2990	2990	2990	8
535	20231124	111800	98719150	2990	2990	2990	2990	0
536	20231124	111700	98719150	2990	2990	2990	2990	0
537	20231124	111600	98719150	2990	2990	2990	2990	0
538	20231124	111500	98719150	2990	2990	2990	2990	0
539	20231124	111400	98719150	2990	2990	2990	2990	0
540	20231124	111300	98719150	2990	2990	2990	2990	0
541	20231124	111200	98719150	2990	2990	2990	2990	0
542	20231124	111100	98719150	2990	2990	2990	2990	200
543	20231124	111000	98121150	2990	2990	2990	2990	0
544	20231124	110900	98121150	2990	2990	2990	2990	1486
545	20231124	110800	93678010	2990	2990	2990	2990	71
546	20231124	110700	93465720	2990	2990	2990	2990	334
547	20231124	110600	92467060	2990	2990	2990	2990	0
548	20231124	110500	92467060	2990	2990	2990	2990	0
549	20231124	110400	92467060	2990	2990	2990	2990	130
550	20231124	110300	92078360	2990	2990	2990	2990	0
551	20231124	110200	92078360	2990	2990	2990	2990	0
552	20231124	110100	92078360	2990	2990	2990	2990	0
553	20231124	110000	92078360	2990	2990	2990	2990	0
554	20231124	105900	92078360	2990	2985	2990	2985	24
555	20231124	105800	92006700	2990	2990	2990	2990	17
556	20231124	105700	91955870	2985	2985	2985	2985	0
557	20231124	105600	91955870	2985	2985	2985	2985	1
558	20231124	105500	91952885	2990	2990	2990	2990	0
559	20231124	105400	91952885	2990	2990	2990	2990	10
560	20231124	105300	91922985	2990	2990	2990	2990	60
561	20231124	105200	91743585	2990	2990	2990	2990	43
562	20231124	105100	91615015	2985	2985	2985	2985	28
563	20231124	105000	91531435	2990	2990	2990	2990	309
564	20231124	104900	90607525	2990	2990	2990	2990	637
565	20231124	104800	88702895	2990	2990	2990	2990	67
566	20231124	104700	88502565	2990	2990	2990	2990	110
567	20231124	104600	88173665	2990	2990	2990	2990	302
568	20231124	104500	87270685	2990	2990	2990	2990	0
569	20231124	104400	87270685	2990	2990	2990	2990	4
570	20231124	104300	87258725	2990	2990	2990	2990	980
571	20231124	104200	84328525	2990	2990	2990	2990	13
572	20231124	104100	84289655	2990	2985	2990	2985	196
573	20231124	104000	83703790	2990	2990	2990	2990	10
574	20231124	103900	83673890	2990	2990	2990	2990	0
575	20231124	103800	83673890	2990	2990	2990	2990	0
576	20231124	103700	83673890	2990	2990	2990	2990	0
577	20231124	103600	83673890	2990	2990	2990	2990	0
578	20231124	103500	83673890	2990	2990	2990	2990	10
579	20231124	103400	83643990	2990	2990	2990	2990	18
580	20231124	103300	83590170	2990	2990	2990	2990	1
581	20231124	103200	83587180	2985	2985	2985	2985	0
582	20231124	103100	83587180	2985	2985	2985	2985	142
583	20231124	103000	83163310	2985	2985	2985	2985	220
584	20231124	102900	82506610	2985	2985	2985	2985	3
585	20231124	102800	82497655	2990	2990	2990	2990	1
586	20231124	102700	82494665	2985	2985	2985	2985	3
587	20231124	102600	82485710	2985	2985	2985	2985	17
588	20231124	102500	82434965	2990	2985	2990	2985	11
589	20231124	102400	82402125	2990	2990	2990	2990	1
590	20231124	102300	82399135	2985	2985	2985	2985	3
591	20231124	102200	82390180	2985	2985	2985	2985	0
592	20231124	102100	82390180	2985	2985	2985	2985	3
593	20231124	102000	82381225	2985	2985	2985	2985	17
594	20231124	101900	82330480	2985	2985	2985	2985	10
595	20231124	101800	82300630	2985	2985	2985	2985	0
596	20231124	101700	82300630	2985	2985	2985	2985	3
597	20231124	101600	82291675	2980	2980	2980	2980	0
598	20231124	101500	82291675	2980	2980	2980	2980	0
599	20231124	101400	82291675	2980	2980	2980	2980	201
600	20231124	101300	81692695	2985	2985	2985	2985	1361
601	20231124	101200	77630110	2990	2990	2990	2990	0
602	20231124	101100	77630110	2990	2990	2990	2990	10
603	20231124	101000	77600210	2985	2985	2985	2985	0
604	20231124	100900	77600210	2985	2985	2985	2985	20
605	20231124	100800	77540510	2985	2995	2995	2985	2
606	20231124	100700	77534530	2990	2990	2990	2990	0
607	20231124	100600	77534530	2990	2990	2990	2990	1
608	20231124	100500	77531540	2995	2990	2995	2990	4
609	20231124	100400	77519570	2990	2990	2990	2990	2
610	20231124	100300	77513590	2990	2990	2990	2990	0
611	20231124	100200	77513590	2990	2990	2990	2990	10
612	20231124	100100	77483690	2995	2995	2995	2995	0
613	20231124	100000	77483690	2995	2990	2995	2990	2
614	20231124	095900	77477705	2985	2990	2990	2985	128
615	20231124	095800	77095615	2990	2990	2990	2990	509
616	20231124	095700	75573705	2990	2995	2995	2990	704
617	20231124	095600	73468160	3000	3000	3000	3000	0
618	20231124	095500	73468160	3000	3000	3000	3000	10
619	20231124	095400	73438160	2995	2990	2995	2990	1453
620	20231124	095300	69093640	2990	2990	2990	2990	150
621	20231124	095200	68645140	2985	2985	2985	2985	53
622	20231124	095100	68486935	2990	2990	2990	2990	0
623	20231124	095000	68486935	2990	2990	2990	2990	134
624	20231124	094900	68086275	2990	2990	2990	2990	0
625	20231124	094800	68086275	2990	2990	2990	2990	20
626	20231124	094700	68026475	2990	2995	2995	2990	45
627	20231124	094600	67891835	2990	2990	2990	2990	1399
628	20231124	094500	63708825	2990	2985	2990	2985	221
629	20231124	094400	63049135	2990	2990	2990	2990	0
630	20231124	094300	63049135	2990	2990	2990	2990	1
631	20231124	094200	63046145	2985	3000	3000	2985	2139
632	20231124	094100	56659010	3010	3010	3010	3010	0
633	20231124	094000	56659010	3010	3010	3010	3010	0
634	20231124	093900	56659010	3010	3010	3010	3010	0
635	20231124	093800	56659010	3010	3010	3010	3010	0
636	20231124	093700	56659010	3010	3010	3010	3010	0
637	20231124	093600	56659010	3010	3000	3010	3000	50
638	20231124	093500	56508520	3010	3000	3010	2995	1503
639	20231124	093400	52006360	3000	3005	3005	3000	2
640	20231124	093300	52000355	2995	3010	3010	2995	116
641	20231124	093200	51652605	3010	3010	3010	3010	1
642	20231124	093100	51649595	3015	3000	3015	3000	74
643	20231124	093000	51427345	3005	3005	3005	3005	0
644	20231124	092900	51427345	3005	3000	3005	3000	54
645	20231124	092800	51265165	3000	2990	3000	2990	95
646	20231124	092700	50980315	2990	2990	2990	2990	0
647	20231124	092600	50980315	2990	2990	2990	2990	288
648	20231124	092500	50119195	2990	2990	2990	2985	633
649	20231124	092400	48229680	2990	2990	2995	2990	1060
650	20231124	092300	45060030	3005	3005	3005	2995	531
651	20231124	092200	43469665	3000	3005	3005	3000	159
652	20231124	092100	42992660	3000	3000	3000	3000	2
653	20231124	092000	42986660	3005	3005	3005	3005	0
654	20231124	091900	42986660	3005	3005	3005	3005	0
655	20231124	091800	42986660	3005	3005	3015	3005	245
656	20231124	091700	42250425	3005	3010	3010	3005	86
657	20231124	091600	41991845	3030	3030	3030	3030	0
658	20231124	091500	41991845	3030	3030	3030	3030	1
659	20231124	091400	41988815	3015	3015	3015	3015	102
660	20231124	091300	41681285	3030	3030	3030	3030	132
661	20231124	091200	41281325	3030	3030	3030	3030	330
662	20231124	091100	40281425	3030	3030	3030	3030	50
663	20231124	091000	40129925	3030	3030	3030	3030	30
664	20231124	090900	40039025	3030	3015	3030	3015	1001
665	20231124	090800	37015275	3015	3015	3015	3015	500
666	20231124	090700	35507775	3015	3015	3015	3015	816
667	20231124	090600	33047535	3015	3005	3015	3005	6487
668	20231124	090500	13552380	3005	3000	3005	3000	296
669	20231124	090400	12664300	2990	2995	2995	2990	1285
670	20231124	090300	8822140	2990	2990	2990	2990	0
671	20231124	090200	8822140	2990	2990	2990	2990	0
672	20231124	090100	8822140	2990	2990	2990	2990	117
673	20231124	090000	8472310	2990	3000	3000	2990	2827