KissMeData/027050/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	190500	849067890	2960	2960	2960	2960	17240
3	20231123	190400	849067890	2960	2960	2960	2960	0
4	20231123	190300	849067890	2960	2960	2960	2960	0
5	20231123	190200	849067890	2960	2960	2960	2960	0
6	20231123	190100	849067890	2960	2960	2960	2960	0
7	20231123	190000	849067890	2960	2960	2960	2960	0
8	20231123	185900	849067890	2960	2960	2960	2960	0
9	20231123	185800	849067890	2960	2960	2960	2960	0
10	20231123	185700	849067890	2960	2960	2960	2960	0
11	20231123	185600	849067890	2960	2960	2960	2960	0
12	20231123	185500	849067890	2960	2960	2960	2960	0
13	20231123	185400	849067890	2960	2960	2960	2960	0
14	20231123	185300	849067890	2960	2960	2960	2960	0
15	20231123	185200	849067890	2960	2960	2960	2960	0
16	20231123	185100	849067890	2960	2960	2960	2960	0
17	20231123	185000	849067890	2960	2960	2960	2960	0
18	20231123	184900	849067890	2960	2960	2960	2960	0
19	20231123	184800	849067890	2960	2960	2960	2960	0
20	20231123	184700	849067890	2960	2960	2960	2960	0
21	20231123	184600	849067890	2960	2960	2960	2960	0
22	20231123	184500	849067890	2960	2960	2960	2960	0
23	20231123	184400	849067890	2960	2960	2960	2960	0
24	20231123	184300	849067890	2960	2960	2960	2960	0
25	20231123	184200	849067890	2960	2960	2960	2960	0
26	20231123	184100	849067890	2960	2960	2960	2960	0
27	20231123	184000	849067890	2960	2960	2960	2960	0
28	20231123	183900	849067890	2960	2960	2960	2960	0
29	20231123	183800	849067890	2960	2960	2960	2960	0
30	20231123	183700	849067890	2960	2960	2960	2960	0
31	20231123	183600	849067890	2960	2960	2960	2960	0
32	20231123	183500	849067890	2960	2960	2960	2960	17240
33	20231123	183400	849067890	2960	2960	2960	2960	0
34	20231123	183300	849067890	2960	2960	2960	2960	0
35	20231123	183200	849067890	2960	2960	2960	2960	0
36	20231123	183100	849067890	2960	2960	2960	2960	0
37	20231123	183000	849067890	2960	2960	2960	2960	0
38	20231123	182900	849067890	2960	2960	2960	2960	0
39	20231123	182800	849067890	2960	2960	2960	2960	0
40	20231123	182700	849067890	2960	2960	2960	2960	0
41	20231123	182600	849067890	2960	2960	2960	2960	0
42	20231123	182500	849067890	2960	2960	2960	2960	0
43	20231123	182400	849067890	2960	2960	2960	2960	0
44	20231123	182300	849067890	2960	2960	2960	2960	0
45	20231123	182200	849067890	2960	2960	2960	2960	0
46	20231123	182100	849067890	2960	2960	2960	2960	0
47	20231123	182000	849067890	2960	2960	2960	2960	0
48	20231123	181900	849067890	2960	2960	2960	2960	0
49	20231123	181800	849067890	2960	2960	2960	2960	0
50	20231123	181700	849067890	2960	2960	2960	2960	0
51	20231123	181600	849067890	2960	2960	2960	2960	0
52	20231123	181500	849067890	2960	2960	2960	2960	0
53	20231123	181400	849067890	2960	2960	2960	2960	0
54	20231123	181300	849067890	2960	2960	2960	2960	0
55	20231123	181200	849067890	2960	2960	2960	2960	0
56	20231123	181100	849067890	2960	2960	2960	2960	0
57	20231123	181000	849067890	2960	2960	2960	2960	0
58	20231123	180900	849067890	2960	2960	2960	2960	0
59	20231123	180800	849067890	2960	2960	2960	2960	0
60	20231123	180700	849067890	2960	2960	2960	2960	0
61	20231123	180600	849067890	2960	2960	2960	2960	0
62	20231123	180500	849067890	2960	2960	2960	2960	17240
63	20231123	180400	849067890	2960	2960	2960	2960	0
64	20231123	180300	849067890	2960	2960	2960	2960	0
65	20231123	180200	849067890	2960	2960	2960	2960	0
66	20231123	180100	849067890	2960	2960	2960	2960	0
67	20231123	180000	849067890	2960	2960	2960	2960	0
68	20231123	175900	849067890	2960	2960	2960	2960	0
69	20231123	175800	849067890	2960	2960	2960	2960	0
70	20231123	175700	849067890	2960	2960	2960	2960	0
71	20231123	175600	849067890	2960	2960	2960	2960	0
72	20231123	175500	849067890	2960	2960	2960	2960	0
73	20231123	175400	849067890	2960	2960	2960	2960	0
74	20231123	175300	849067890	2960	2960	2960	2960	0
75	20231123	175200	849067890	2960	2960	2960	2960	0
76	20231123	175100	849067890	2960	2960	2960	2960	0
77	20231123	175000	849067890	2960	2960	2960	2960	0
78	20231123	174900	849067890	2960	2960	2960	2960	0
79	20231123	174800	849067890	2960	2960	2960	2960	0
80	20231123	174700	849067890	2960	2960	2960	2960	0
81	20231123	174600	849067890	2960	2960	2960	2960	0
82	20231123	174500	849067890	2960	2960	2960	2960	0
83	20231123	174400	849067890	2960	2960	2960	2960	0
84	20231123	174300	849067890	2960	2960	2960	2960	0
85	20231123	174200	849067890	2960	2960	2960	2960	0
86	20231123	174100	849067890	2960	2960	2960	2960	0
87	20231123	174000	849067890	2960	2960	2960	2960	0
88	20231123	173900	849067890	2960	2960	2960	2960	0
89	20231123	173800	849067890	2960	2960	2960	2960	0
90	20231123	173700	849067890	2960	2960	2960	2960	0
91	20231123	173600	849067890	2960	2960	2960	2960	0
92	20231123	173500	849067890	2960	2960	2960	2960	17240
93	20231123	173400	849067890	2960	2960	2960	2960	0
94	20231123	173300	849067890	2960	2960	2960	2960	0
95	20231123	173200	849067890	2960	2960	2960	2960	0
96	20231123	173100	849067890	2960	2960	2960	2960	0
97	20231123	173000	849067890	2960	2960	2960	2960	0
98	20231123	172900	849067890	2960	2960	2960	2960	0
99	20231123	172800	849067890	2960	2960	2960	2960	0
100	20231123	172700	849067890	2960	2960	2960	2960	0
101	20231123	172600	849067890	2960	2960	2960	2960	0
102	20231123	172500	849067890	2960	2960	2960	2960	0
103	20231123	172400	849067890	2960	2960	2960	2960	0
104	20231123	172300	849067890	2960	2960	2960	2960	0
105	20231123	172200	849067890	2960	2960	2960	2960	0
106	20231123	172100	849067890	2960	2960	2960	2960	0
107	20231123	172000	849067890	2960	2960	2960	2960	0
108	20231123	171900	849067890	2960	2960	2960	2960	0
109	20231123	171800	849067890	2960	2960	2960	2960	0
110	20231123	171700	849067890	2960	2960	2960	2960	0
111	20231123	171600	849067890	2960	2960	2960	2960	0
112	20231123	171500	849067890	2960	2960	2960	2960	0
113	20231123	171400	849067890	2960	2960	2960	2960	0
114	20231123	171300	849067890	2960	2960	2960	2960	0
115	20231123	171200	849067890	2960	2960	2960	2960	0
116	20231123	171100	849067890	2960	2960	2960	2960	0
117	20231123	171000	849067890	2960	2960	2960	2960	0
118	20231123	170900	849067890	2960	2960	2960	2960	0
119	20231123	170800	849067890	2960	2960	2960	2960	0
120	20231123	170700	849067890	2960	2960	2960	2960	0
121	20231123	170600	849067890	2960	2960	2960	2960	0
122	20231123	170500	849067890	2960	2960	2960	2960	17240
123	20231123	170400	849067890	2960	2960	2960	2960	0
124	20231123	170300	849067890	2960	2960	2960	2960	0
125	20231123	170200	849067890	2960	2960	2960	2960	0
126	20231123	170100	849067890	2960	2960	2960	2960	0
127	20231123	170000	849067890	2960	2960	2960	2960	0
128	20231123	165900	849067890	2960	2960	2960	2960	0
129	20231123	165800	849067890	2960	2960	2960	2960	0
130	20231123	165700	849067890	2960	2960	2960	2960	0
131	20231123	165600	849067890	2960	2960	2960	2960	0
132	20231123	165500	849067890	2960	2960	2960	2960	0
133	20231123	165400	849067890	2960	2960	2960	2960	0
134	20231123	165300	849067890	2960	2960	2960	2960	0
135	20231123	165200	849067890	2960	2960	2960	2960	0
136	20231123	165100	849067890	2960	2960	2960	2960	0
137	20231123	165000	849067890	2960	2960	2960	2960	0
138	20231123	164900	849067890	2960	2960	2960	2960	0
139	20231123	164800	849067890	2960	2960	2960	2960	0
140	20231123	164700	849067890	2960	2960	2960	2960	0
141	20231123	164600	849067890	2960	2960	2960	2960	0
142	20231123	164500	849067890	2960	2960	2960	2960	0
143	20231123	164400	849067890	2960	2960	2960	2960	0
144	20231123	164300	849067890	2960	2960	2960	2960	0
145	20231123	164200	849067890	2960	2960	2960	2960	0
146	20231123	164100	849067890	2960	2960	2960	2960	0
147	20231123	164000	849067890	2960	2960	2960	2960	0
148	20231123	163900	849067890	2960	2960	2960	2960	0
149	20231123	163800	849067890	2960	2960	2960	2960	0
150	20231123	163700	849067890	2960	2960	2960	2960	0
151	20231123	163600	849067890	2960	2960	2960	2960	0
152	20231123	163500	849067890	2960	2960	2960	2960	17240
153	20231123	163400	849067890	2960	2960	2960	2960	0
154	20231123	163300	849067890	2960	2960	2960	2960	0
155	20231123	163200	849067890	2960	2960	2960	2960	0
156	20231123	163100	849067890	2960	2960	2960	2960	0
157	20231123	163000	849067890	2960	2960	2960	2960	0
158	20231123	162900	849067890	2960	2960	2960	2960	0
159	20231123	162800	849067890	2960	2960	2960	2960	0
160	20231123	162700	849067890	2960	2960	2960	2960	0
161	20231123	162600	849067890	2960	2960	2960	2960	0
162	20231123	162500	849067890	2960	2960	2960	2960	0
163	20231123	162400	849067890	2960	2960	2960	2960	0
164	20231123	162300	849067890	2960	2960	2960	2960	0
165	20231123	162200	849067890	2960	2960	2960	2960	0
166	20231123	162100	849067890	2960	2960	2960	2960	0
167	20231123	162000	849067890	2960	2960	2960	2960	0
168	20231123	161900	849067890	2960	2960	2960	2960	0
169	20231123	161800	849067890	2960	2960	2960	2960	0
170	20231123	161700	849067890	2960	2960	2960	2960	0
171	20231123	161600	849067890	2960	2960	2960	2960	0
172	20231123	161500	849067890	2960	2960	2960	2960	0
173	20231123	161400	849067890	2960	2960	2960	2960	0
174	20231123	161300	849067890	2960	2960	2960	2960	0
175	20231123	161200	849067890	2960	2960	2960	2960	0
176	20231123	161100	849067890	2960	2960	2960	2960	0
177	20231123	161000	849067890	2960	2960	2960	2960	0
178	20231123	160900	849067890	2960	2960	2960	2960	0
179	20231123	160800	849067890	2960	2960	2960	2960	0
180	20231123	160700	849067890	2960	2960	2960	2960	0
181	20231123	160600	849067890	2960	2960	2960	2960	0
182	20231123	160500	849067890	2960	2960	2960	2960	17240
183	20231123	160400	849067890	2960	2960	2960	2960	0
184	20231123	160300	849067890	2960	2960	2960	2960	0
185	20231123	160200	849067890	2960	2960	2960	2960	0
186	20231123	160100	849067890	2960	2960	2960	2960	0
187	20231123	160000	849067890	2960	2960	2960	2960	0
188	20231123	155900	849067890	2960	2960	2960	2960	0
189	20231123	155800	849067890	2960	2960	2960	2960	0
190	20231123	155700	849067890	2960	2960	2960	2960	0
191	20231123	155600	849067890	2960	2960	2960	2960	0
192	20231123	155500	849067890	2960	2960	2960	2960	0
193	20231123	155400	849067890	2960	2960	2960	2960	0
194	20231123	155300	849067890	2960	2960	2960	2960	0
195	20231123	155200	849067890	2960	2960	2960	2960	0
196	20231123	155100	849067890	2960	2960	2960	2960	0
197	20231123	155000	849067890	2960	2960	2960	2960	0
198	20231123	154900	849067890	2960	2960	2960	2960	0
199	20231123	154800	849067890	2960	2960	2960	2960	0
200	20231123	154700	849067890	2960	2960	2960	2960	0
201	20231123	154600	849067890	2960	2960	2960	2960	0
202	20231123	154500	849067890	2960	2960	2960	2960	0
203	20231123	154400	849067890	2960	2960	2960	2960	0
204	20231123	154300	849067890	2960	2960	2960	2960	0
205	20231123	154200	849067890	2960	2960	2960	2960	0
206	20231123	154100	849067890	2960	2960	2960	2960	0
207	20231123	154000	849067890	2960	2960	2960	2960	0
208	20231123	153900	849067890	2960	2960	2960	2960	0
209	20231123	153800	849067890	2960	2960	2960	2960	0
210	20231123	153700	849067890	2960	2960	2960	2960	0
211	20231123	153600	849067890	2960	2960	2960	2960	0
212	20231123	153500	849067890	2960	2960	2960	2960	17240
213	20231123	153400	849067890	2960	2960	2960	2960	0
214	20231123	153300	849067890	2960	2960	2960	2960	0
215	20231123	153200	849067890	2960	2960	2960	2960	0
216	20231123	153100	849067890	2960	2960	2960	2960	0
217	20231123	153000	849067890	2960	2960	2960	2960	17240
218	20231123	152900	798037490	2960	2960	2960	2960	0
219	20231123	152800	798037490	2960	2960	2960	2960	0
220	20231123	152700	798037490	2960	2960	2960	2960	0
221	20231123	152600	798037490	2960	2960	2960	2960	0
222	20231123	152500	798037490	2960	2960	2960	2960	0
223	20231123	152400	798037490	2960	2960	2960	2960	0
224	20231123	152300	798037490	2960	2960	2960	2960	0
225	20231123	152200	798037490	2960	2960	2960	2960	0
226	20231123	152100	798037490	2960	2960	2960	2960	0
227	20231123	152000	798037490	2960	2960	2960	2960	0
228	20231123	151900	798037490	2960	2965	2965	2960	703
229	20231123	151800	795953190	2965	2955	2965	2955	501
230	20231123	151700	794472725	2955	2950	2955	2945	4963
231	20231123	151600	779827345	2950	2955	2955	2950	951
232	20231123	151500	777021885	2945	2950	2955	2945	7614
233	20231123	151400	754571935	2955	2955	2955	2955	1612
234	20231123	151300	749808475	2955	2950	2955	2950	746
235	20231123	151200	747607685	2950	2955	2955	2950	3803
236	20231123	151100	736378110	2960	2960	2960	2955	712
237	20231123	151000	734272590	2950	2950	2950	2950	1683
238	20231123	150900	729307740	2955	2955	2955	2955	1433
239	20231123	150800	725073225	2950	2955	2955	2950	783
240	20231123	150700	722760960	2960	2965	2965	2960	4
241	20231123	150600	722749115	2965	2950	2965	2950	3430
242	20231123	150500	712615760	2950	2950	2950	2950	1000
243	20231123	150400	709665760	2955	2960	2960	2950	10254
244	20231123	150300	679399710	2960	2960	2960	2960	2300
245	20231123	150200	672591710	2960	2960	2960	2960	10
246	20231123	150100	672562110	2960	2965	2965	2960	51
247	20231123	150000	672411145	2965	2965	2965	2965	0
248	20231123	145900	672411145	2965	2965	2965	2965	10
249	20231123	145800	672381495	2965	2965	2965	2965	11
250	20231123	145700	672348880	2960	2960	2960	2960	0
251	20231123	145600	672348880	2960	2965	2965	2960	835
252	20231123	145500	669875980	2965	2965	2965	2965	1
253	20231123	145400	669873015	2960	2960	2960	2960	0
254	20231123	145300	669873015	2960	2960	2960	2960	1020
255	20231123	145200	666853815	2960	2955	2960	2955	365
256	20231123	145100	665773715	2955	2955	2955	2955	1
257	20231123	145000	665770760	2960	2960	2960	2960	2262
258	20231123	144900	659075240	2960	2960	2960	2960	14
259	20231123	144800	659033800	2960	2960	2960	2960	282
260	20231123	144700	658199080	2960	2965	2965	2960	11
261	20231123	144600	658166515	2955	2955	2955	2955	1
262	20231123	144500	658163560	2955	2955	2955	2955	5673
263	20231123	144400	641399845	2960	2960	2960	2960	5
264	20231123	144300	641385045	2955	2955	2955	2955	1706
265	20231123	144200	636343815	2955	2955	2955	2955	0
266	20231123	144100	636343815	2955	2955	2955	2955	0
267	20231123	144000	636343815	2955	2955	2955	2955	505
268	20231123	143900	634851540	2965	2965	2965	2965	208
269	20231123	143800	634234820	2965	2965	2965	2965	60
270	20231123	143700	634056920	2960	2965	2965	2960	2
271	20231123	143600	634050995	2960	2960	2960	2960	2238
272	20231123	143500	627426515	2960	2960	2960	2960	12
273	20231123	143400	627390995	2960	2955	2960	2955	1029
274	20231123	143300	624350155	2960	2960	2960	2960	1
275	20231123	143200	624347195	2960	2960	2960	2960	0
276	20231123	143100	624347195	2960	2960	2960	2960	53
277	20231123	143000	624190315	2960	2960	2960	2960	251
278	20231123	142900	623447355	2960	2960	2960	2960	1841
279	20231123	142800	617997995	2960	2960	2960	2960	1654
280	20231123	142700	613102155	2960	2960	2960	2960	300
281	20231123	142600	612214155	2960	2955	2960	2955	2
282	20231123	142500	612208240	2955	2955	2955	2955	1100
283	20231123	142400	608957740	2955	2955	2955	2955	1
284	20231123	142300	608954785	2955	2960	2960	2955	5725
285	20231123	142200	592035310	2970	2970	2970	2970	0
286	20231123	142100	592035310	2970	2970	2970	2970	0
287	20231123	142000	592035310	2970	2970	2970	2970	1
288	20231123	141900	592032340	2960	2970	2970	2960	234
289	20231123	141800	591337380	2960	2965	2965	2960	3231
290	20231123	141700	581773390	2965	2965	2965	2965	20
291	20231123	141600	581714090	2965	2965	2965	2965	10
292	20231123	141500	581684440	2960	2960	2960	2960	50
293	20231123	141400	581536440	2960	2960	2960	2960	301
294	20231123	141300	580645480	2970	2970	2970	2970	204
295	20231123	141200	580039600	2965	2970	2970	2965	169
296	20231123	141100	579538490	2965	2970	2970	2965	1168
297	20231123	141000	576075325	2970	2970	2970	2970	332
298	20231123	140900	575089285	2970	2970	2970	2970	0
299	20231123	140800	575089285	2970	2970	2970	2970	120
300	20231123	140700	574732885	2970	2970	2970	2970	0
301	20231123	140600	574732885	2970	2970	2970	2970	2
302	20231123	140500	574726945	2970	2970	2970	2970	234
303	20231123	140400	574031965	2965	2965	2965	2965	29
304	20231123	140300	573945980	2965	2965	2965	2960	99
305	20231123	140200	573652450	2965	2965	2965	2965	149
306	20231123	140100	573210665	2965	2965	2965	2965	110
307	20231123	140000	572884515	2970	2970	2970	2970	0
308	20231123	135900	572884515	2970	2970	2970	2970	0
309	20231123	135800	572884515	2970	2970	2970	2970	1
310	20231123	135700	572881545	2960	2965	2965	2960	500
311	20231123	135600	571400885	2965	2965	2965	2965	106
312	20231123	135500	571086595	2970	2970	2970	2970	11
313	20231123	135400	571053925	2965	2965	2965	2965	0
314	20231123	135300	571053925	2965	2965	2965	2965	0
315	20231123	135200	571053925	2965	2965	2965	2965	234
316	20231123	135100	570360115	2965	2965	2965	2965	101
317	20231123	135000	570060650	2965	2965	2965	2965	2
318	20231123	134900	570054720	2965	2965	2965	2965	0
319	20231123	134800	570054720	2965	2965	2965	2965	0
320	20231123	134700	570054720	2965	2965	2965	2965	0
321	20231123	134600	570054720	2965	2965	2965	2965	196
322	20231123	134500	569473580	2965	2965	2965	2965	0
323	20231123	134400	569473580	2965	2965	2965	2965	101
324	20231123	134300	569174115	2965	2960	2965	2960	673
325	20231123	134200	567180920	2960	2960	2960	2960	0
326	20231123	134100	567180920	2960	2960	2960	2960	0
327	20231123	134000	567180920	2960	2960	2960	2960	0
328	20231123	133900	567180920	2960	2960	2960	2960	1200
329	20231123	133800	563628920	2960	2960	2960	2960	361
330	20231123	133700	562560360	2965	2965	2965	2965	0
331	20231123	133600	562560360	2965	2965	2965	2965	0
332	20231123	133500	562560360	2965	2965	2965	2965	300
333	20231123	133400	561670860	2970	2970	2970	2970	1
334	20231123	133300	561667890	2960	2960	2960	2960	0
335	20231123	133200	561667890	2960	2960	2960	2960	0
336	20231123	133100	561667890	2960	2960	2960	2960	2
337	20231123	133000	561661970	2960	2960	2960	2960	319
338	20231123	132900	560717730	2960	2960	2960	2960	1192
339	20231123	132800	557189410	2960	2960	2960	2960	3129
340	20231123	132700	547927570	2960	2960	2960	2960	848
341	20231123	132600	545417490	2960	2960	2960	2960	1225
342	20231123	132500	541791490	2970	2965	2970	2965	308
343	20231123	132400	540876770	2960	2960	2960	2960	314
344	20231123	132300	539947330	2965	2965	2965	2965	993
345	20231123	132200	537003085	2965	2965	2965	2965	0
346	20231123	132100	537003085	2965	2965	2965	2965	0
347	20231123	132000	537003085	2965	2965	2965	2965	0
348	20231123	131900	537003085	2965	2965	2965	2965	0
349	20231123	131800	537003085	2965	2965	2965	2965	3901
350	20231123	131700	525436620	2965	2965	2965	2965	250
351	20231123	131600	524695370	2970	2970	2970	2970	133
352	20231123	131500	524300360	2965	2970	2970	2965	2500
353	20231123	131400	516885360	2965	2965	2965	2965	20
354	20231123	131300	516826060	2970	2970	2970	2970	15
355	20231123	131200	516781510	2970	2970	2970	2970	1465
356	20231123	131100	512430460	2970	2970	2970	2970	0
357	20231123	131000	512430460	2970	2970	2970	2970	168
358	20231123	130900	511931500	2970	2970	2970	2970	2432
359	20231123	130800	504708460	2975	2975	2975	2975	11
360	20231123	130700	504675735	2970	2970	2970	2970	0
361	20231123	130600	504675735	2970	2970	2970	2970	28
362	20231123	130500	504592575	2975	2975	2975	2975	5
363	20231123	130400	504577700	2975	2975	2975	2975	0
364	20231123	130300	504577700	2975	2975	2975	2975	0
365	20231123	130200	504577700	2975	2970	2975	2970	1123
366	20231123	130100	501242385	2975	2975	2975	2975	100
367	20231123	130000	500944885	2975	2975	2975	2975	0
368	20231123	125900	500944885	2975	2975	2975	2975	5
369	20231123	125800	500930010	2975	2975	2975	2975	0
370	20231123	125700	500930010	2975	2975	2975	2975	47
371	20231123	125600	500790185	2970	2970	2970	2970	49
372	20231123	125500	500644655	2970	2970	2970	2970	301
373	20231123	125400	499750685	2970	2970	2970	2970	92
374	20231123	125300	499477445	2975	2975	2975	2975	58
375	20231123	125200	499304895	2975	2970	2975	2970	207
376	20231123	125100	498690070	2970	2970	2970	2970	0
377	20231123	125000	498690070	2970	2975	2975	2970	177
378	20231123	124900	498163525	2980	2980	2980	2980	0
379	20231123	124800	498163525	2980	2980	2980	2980	5
380	20231123	124700	498148625	2975	2975	2975	2975	421
381	20231123	124600	496896150	2975	2975	2975	2975	2
382	20231123	124500	496890200	2975	2975	2975	2975	100
383	20231123	124400	496592700	2970	2970	2970	2970	50
384	20231123	124300	496444200	2970	2970	2970	2970	0
385	20231123	124200	496444200	2970	2970	2970	2970	1366
386	20231123	124100	492387180	2970	2970	2970	2970	81
387	20231123	124000	492146610	2970	2970	2970	2970	506
388	20231123	123900	490643790	2970	2970	2970	2970	100
389	20231123	123800	490346790	2970	2975	2975	2970	611
390	20231123	123700	488529570	2970	2980	2980	2970	4432
391	20231123	123600	475364210	2980	2975	2980	2975	8476
392	20231123	123500	450145960	2980	2980	2980	2980	553
393	20231123	123400	448498020	2980	2980	2980	2980	0
394	20231123	123300	448498020	2980	2980	2980	2980	200
395	20231123	123200	447902020	2980	2980	2980	2980	347
396	20231123	123100	446867960	2980	2980	2980	2980	50
397	20231123	123000	446718960	2980	2980	2980	2980	32
398	20231123	122900	446623600	2980	2980	2980	2980	0
399	20231123	122800	446623600	2980	2980	2980	2980	0
400	20231123	122700	446623600	2980	2980	2980	2980	71
401	20231123	122600	446412020	2985	2985	2985	2985	66
402	20231123	122500	446215010	2985	2980	2985	2980	1049
403	20231123	122400	443087980	2980	2980	2980	2980	1300
404	20231123	122300	439213980	2980	2980	2980	2980	0
405	20231123	122200	439213980	2980	2980	2980	2980	0
406	20231123	122100	439213980	2980	2980	2980	2980	383
407	20231123	122000	438072640	2985	2985	2985	2985	31
408	20231123	121900	437980105	2985	2985	2985	2980	2170
409	20231123	121800	431512905	2985	2985	2990	2985	733
410	20231123	121700	429324600	2985	2985	2985	2985	445
411	20231123	121600	427996275	2985	2985	2985	2985	654
412	20231123	121500	426044085	2985	2980	2985	2980	886
413	20231123	121400	423401940	2980	2975	2980	2975	684
414	20231123	121300	421366120	2980	2980	2980	2980	1303
415	20231123	121200	417483180	2985	2985	2985	2985	0
416	20231123	121100	417483180	2985	2985	2985	2985	2
417	20231123	121000	417477210	2985	2985	2985	2985	20
418	20231123	120900	417417510	2990	2990	2990	2990	15
419	20231123	120800	417372660	2990	2990	2990	2990	0
420	20231123	120700	417372660	2990	2990	2990	2990	0
421	20231123	120600	417372660	2990	2990	2990	2990	0
422	20231123	120500	417372660	2990	2990	2990	2990	101
423	20231123	120400	417070670	2980	2980	2980	2980	363
424	20231123	120300	415988930	2985	2980	2985	2980	1677
425	20231123	120200	410990585	2985	2985	2985	2985	0
426	20231123	120100	410990585	2985	2985	2985	2985	0
427	20231123	120000	410990585	2985	2985	2985	2985	1
428	20231123	115900	410987600	2985	2985	2985	2985	60
429	20231123	115800	410808500	2985	2985	2985	2985	1266
430	20231123	115700	407029490	2990	2990	2990	2990	50
431	20231123	115600	406879990	2990	2990	2990	2990	0
432	20231123	115500	406879990	2990	2990	2990	2990	25
433	20231123	115400	406805240	2995	2995	2995	2995	2
434	20231123	115300	406799250	2995	2995	2995	2995	1
435	20231123	115200	406796255	2995	2995	2995	2995	60
436	20231123	115100	406616555	2995	2995	2995	2995	0
437	20231123	115000	406616555	2995	2995	2995	2995	0
438	20231123	114900	406616555	2995	2995	2995	2995	340
439	20231123	114800	405598255	2995	2995	2995	2995	213
440	20231123	114700	404960320	2995	2990	2995	2990	50
441	20231123	114600	404810760	2995	2995	2995	2995	0
442	20231123	114500	404810760	2995	2995	2995	2995	0
443	20231123	114400	404810760	2995	2990	2995	2990	1083
444	20231123	114300	401571355	2990	2990	2990	2990	748
445	20231123	114200	399334835	2990	2990	2990	2990	263
446	20231123	114100	398548465	2980	2980	2980	2980	1
447	20231123	114000	398545485	2990	2990	2990	2990	227
448	20231123	113900	397866755	2980	2980	2980	2980	1
449	20231123	113800	397863775	2990	2990	2990	2990	353
450	20231123	113700	396808305	2990	2990	2990	2990	397
451	20231123	113600	395621275	2990	2990	2990	2990	100
452	20231123	113500	395322275	2990	2990	2990	2990	273
453	20231123	113400	394506005	2990	2990	2990	2990	450
454	20231123	113300	393160505	2990	2980	2990	2980	6896
455	20231123	113200	372566795	2985	2985	2985	2985	150
456	20231123	113100	372119045	2985	2975	2985	2975	5079
457	20231123	113000	356981170	2980	2980	2980	2980	1032
458	20231123	112900	353905810	2980	2975	2980	2975	269
459	20231123	112800	353104695	2985	2985	2985	2985	0
460	20231123	112700	353104695	2985	2980	2985	2975	248
461	20231123	112600	352365655	2975	2975	2975	2975	3363
462	20231123	112500	342360730	2975	2975	2975	2975	167
463	20231123	112400	341863905	2980	2980	2980	2980	0
464	20231123	112300	341863905	2980	2980	2980	2980	178
465	20231123	112200	341333465	2975	2975	2975	2975	0
466	20231123	112100	341333465	2975	2980	2980	2975	4001
467	20231123	112000	329430485	2980	2980	2980	2980	1
468	20231123	111900	329427505	2980	2980	2980	2980	0
469	20231123	111800	329427505	2980	2980	2980	2980	210
470	20231123	111700	328801705	2985	2985	2985	2985	0
471	20231123	111600	328801705	2985	2980	2985	2980	368
472	20231123	111500	327703725	2985	2985	2985	2985	0
473	20231123	111400	327703725	2985	2975	2985	2975	101
474	20231123	111300	327403240	2985	2985	2985	2985	10
475	20231123	111200	327373390	2985	2985	2985	2985	0
476	20231123	111100	327373390	2985	2980	2985	2980	2660
477	20231123	111000	319446490	2985	2985	2985	2985	1
478	20231123	110900	319443505	2985	2985	2985	2985	204
479	20231123	110800	318834565	2985	2985	2985	2985	0
480	20231123	110700	318834565	2985	2985	2985	2985	0
481	20231123	110600	318834565	2985	2980	2985	2980	414
482	20231123	110500	317600240	2980	2980	2980	2980	0
483	20231123	110400	317600240	2980	2980	2980	2980	0
484	20231123	110300	317600240	2980	2980	2980	2980	30
485	20231123	110200	317510840	2980	2980	2980	2980	276
486	20231123	110100	316688360	2985	2985	2985	2985	0
487	20231123	110000	316688360	2985	2980	2985	2980	11
488	20231123	105900	316655575	2980	2980	2980	2980	50
489	20231123	105800	316506575	2980	2980	2980	2980	800
490	20231123	105700	314122575	2980	2975	2980	2975	938
491	20231123	105600	311328260	2975	2980	2980	2975	201
492	20231123	105500	310729285	2980	2980	2980	2980	24
493	20231123	105400	310657765	2980	2980	2980	2980	5
494	20231123	105300	310642865	2980	2980	2980	2980	18
495	20231123	105200	310589225	2980	2985	2985	2980	10
496	20231123	105100	310559420	2985	2985	2985	2985	0
497	20231123	105000	310559420	2985	2985	2985	2985	20
498	20231123	104900	310499720	2985	2985	2985	2985	11
499	20231123	104800	310466885	2985	2985	2985	2985	0
500	20231123	104700	310466885	2985	2985	2985	2985	0
501	20231123	104600	310466885	2985	2985	2985	2985	19
502	20231123	104500	310410170	2980	2980	2980	2980	10
503	20231123	104400	310380370	2985	2980	2985	2980	85
504	20231123	104300	310127065	2980	2985	2985	2980	52
505	20231123	104200	309971995	2980	2975	2980	2975	107
506	20231123	104100	309653170	2975	2975	2975	2975	80
507	20231123	104000	309415170	2975	2980	2980	2975	62
508	20231123	103900	309230415	2980	2980	2980	2980	606
509	20231123	103800	307424535	2975	2980	2980	2975	835
510	20231123	103700	304936240	2985	2985	2985	2985	422
511	20231123	103600	303676570	2990	2990	2990	2990	0
512	20231123	103500	303676570	2990	2990	2990	2990	0
513	20231123	103400	303676570	2990	2985	2990	2985	76
514	20231123	103300	303449350	2985	2985	2985	2985	0
515	20231123	103200	303449350	2985	2985	2985	2985	1000
516	20231123	103100	300464350	2985	2985	2985	2985	1
517	20231123	103000	300461365	2985	2985	2985	2985	0
518	20231123	102900	300461365	2985	2980	2985	2980	37
519	20231123	102800	300351100	2980	2990	2990	2980	204
520	20231123	102700	299741150	2990	2990	2990	2990	19
521	20231123	102600	299684340	2975	2980	2995	2975	3502
522	20231123	102500	289216510	2980	2980	2980	2980	2110
523	20231123	102400	282928710	2975	2975	2975	2975	1000
524	20231123	102300	279953710	2975	2970	2975	2970	11
525	20231123	102200	279921035	2970	2975	2975	2970	1040
526	20231123	102100	276832215	2975	2975	2975	2975	0
527	20231123	102000	276832215	2975	2975	2975	2975	20
528	20231123	101900	276772715	2970	2970	2970	2970	0
529	20231123	101800	276772715	2970	2970	2970	2970	0
530	20231123	101700	276772715	2970	2970	2970	2970	0
531	20231123	101600	276772715	2970	2970	2970	2970	1000
532	20231123	101500	273802715	2970	2970	2970	2970	0
533	20231123	101400	273802715	2970	2970	2970	2970	700
534	20231123	101300	271723715	2970	2970	2970	2970	1000
535	20231123	101200	268753715	2975	2965	2975	2965	718
536	20231123	101100	266622295	2980	2980	2980	2980	0
537	20231123	101000	266622295	2980	2970	2980	2970	858
538	20231123	100900	264074025	2970	2970	2970	2970	0
539	20231123	100800	264074025	2970	2975	2975	2970	737
540	20231123	100700	261885080	2975	2975	2975	2975	263
541	20231123	100600	261102655	2980	2975	2980	2975	48
542	20231123	100500	260959850	2975	2975	2975	2975	0
543	20231123	100400	260959850	2975	2970	2980	2970	3
544	20231123	100300	260950925	2970	2970	2970	2970	30
545	20231123	100200	260861825	2970	2970	2980	2970	2605
546	20231123	100100	253118150	2970	2970	2975	2965	642
547	20231123	100000	251211520	2975	2975	2975	2975	10
548	20231123	095900	251181770	2975	2975	2975	2975	2
549	20231123	095800	251175820	2975	2975	2975	2975	30
550	20231123	095700	251086570	2970	2970	2970	2970	510
551	20231123	095600	249571870	2965	2965	2965	2965	0
552	20231123	095500	249571870	2965	2965	2965	2965	0
553	20231123	095400	249571870	2965	2970	2970	2965	51
554	20231123	095300	249420505	2970	2970	2970	2970	699
555	20231123	095200	247344475	2970	2970	2970	2970	1
556	20231123	095100	247341505	2980	2975	2980	2975	478
557	20231123	095000	245917780	2975	2975	2975	2975	1943
558	20231123	094900	240137355	2980	2970	2980	2965	1058
559	20231123	094800	236998640	2975	2970	2975	2970	1032
560	20231123	094700	233933440	2970	2970	2970	2970	541
561	20231123	094600	232326670	2970	2970	2970	2970	1072
562	20231123	094500	229142830	2965	2965	2965	2965	2160
563	20231123	094400	222738430	2970	2970	2970	2965	737
564	20231123	094300	220549710	2965	2965	2965	2965	500
565	20231123	094200	219067210	2965	2965	2965	2965	139
566	20231123	094100	218655075	2965	2970	2970	2965	2111
567	20231123	094000	212394405	2975	2970	2975	2970	105
568	20231123	093900	212082530	2975	2970	2980	2970	531
569	20231123	093800	210505250	2965	2965	2965	2965	721
570	20231123	093700	208367485	2970	2980	2980	2970	1011
571	20231123	093600	205364705	2970	2970	2970	2970	44
572	20231123	093500	205234025	2980	2980	2980	2970	3088
573	20231123	093400	196057655	2980	2975	2980	2975	3843
574	20231123	093300	184624720	2980	2980	2980	2980	101
575	20231123	093200	184323740	2980	2975	2980	2975	1224
576	20231123	093100	180682330	2975	2975	2980	2975	1093
577	20231123	093000	177430645	2975	2980	2980	2975	355
578	20231123	092900	176374505	2980	2980	2980	2975	2012
579	20231123	092800	170380795	2980	2980	2980	2980	0
580	20231123	092700	170380795	2980	2980	2980	2980	912
581	20231123	092600	167663035	2980	2975	2980	2975	308
582	20231123	092500	166746480	2980	2975	2980	2975	641
583	20231123	092400	164839495	2985	2980	2985	2980	434
584	20231123	092300	163546170	2985	2985	2985	2980	102
585	20231123	092200	163242200	2975	2985	2985	2975	6732
586	20231123	092100	143194750	2985	2985	2990	2980	26
587	20231123	092000	143117145	2990	2985	2990	2985	2547
588	20231123	091900	135514345	2985	2990	2990	2980	733
589	20231123	091800	133325190	2980	2980	2985	2980	2173
590	20231123	091700	126839050	2985	2980	2985	2980	1175
591	20231123	091600	123335050	2980	2980	2980	2980	165
592	20231123	091500	122843350	2980	2980	2980	2980	10
593	20231123	091400	122813550	2980	2985	2985	2980	1678
594	20231123	091300	117813055	2985	2985	2985	2980	2899
595	20231123	091200	109171285	2990	2985	2990	2985	4
596	20231123	091100	109159330	2990	2990	2990	2980	54
597	20231123	091000	108998360	2985	2985	2985	2985	3586
598	20231123	090900	98294150	2985	2990	2990	2980	3236
599	20231123	090800	88642340	2990	2990	2990	2985	21
600	20231123	090700	88579565	2990	2985	2990	2980	2345
601	20231123	090600	81584470	2980	2985	2990	2980	1860
602	20231123	090500	76035480	2985	2995	2995	2980	636
603	20231123	090400	74135970	2980	2965	3020	2965	12100
604	20231123	090300	37966685	2970	2955	2970	2955	1031
605	20231123	090200	34905585	2960	2975	2975	2955	5276
606	20231123	090100	19299560	2975	2980	2980	2960	1723
607	20231123	090000	14165800	2980	2965	2985	2960	4779