KissMeData/185490/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	202800	160334475	2990	2990	2990	2990	367
3	20231124	202700	160334475	2990	2990	2990	2990	0
4	20231124	202600	160334475	2990	2990	2990	2990	0
5	20231124	202500	160334475	2990	2990	2990	2990	0
6	20231124	202400	160334475	2990	2990	2990	2990	0
7	20231124	202300	160334475	2990	2990	2990	2990	0
8	20231124	202200	160334475	2990	2990	2990	2990	0
9	20231124	202100	160334475	2990	2990	2990	2990	0
10	20231124	202000	160334475	2990	2990	2990	2990	0
11	20231124	201900	160334475	2990	2990	2990	2990	0
12	20231124	201800	160334475	2990	2990	2990	2990	0
13	20231124	201700	160334475	2990	2990	2990	2990	0
14	20231124	201600	160334475	2990	2990	2990	2990	0
15	20231124	201500	160334475	2990	2990	2990	2990	0
16	20231124	201400	160334475	2990	2990	2990	2990	0
17	20231124	201300	160334475	2990	2990	2990	2990	0
18	20231124	201200	160334475	2990	2990	2990	2990	0
19	20231124	201100	160334475	2990	2990	2990	2990	0
20	20231124	201000	160334475	2990	2990	2990	2990	0
21	20231124	200900	160334475	2990	2990	2990	2990	0
22	20231124	200800	160334475	2990	2990	2990	2990	0
23	20231124	200700	160334475	2990	2990	2990	2990	0
24	20231124	200600	160334475	2990	2990	2990	2990	0
25	20231124	200500	160334475	2990	2990	2990	2990	0
26	20231124	200400	160334475	2990	2990	2990	2990	0
27	20231124	200300	160334475	2990	2990	2990	2990	0
28	20231124	200200	160334475	2990	2990	2990	2990	0
29	20231124	200100	160334475	2990	2990	2990	2990	0
30	20231124	200000	160334475	2990	2990	2990	2990	0
31	20231124	195900	160334475	2990	2990	2990	2990	0
32	20231124	195800	160334475	2990	2990	2990	2990	367
33	20231124	195700	160334475	2990	2990	2990	2990	0
34	20231124	195600	160334475	2990	2990	2990	2990	0
35	20231124	195500	160334475	2990	2990	2990	2990	0
36	20231124	195400	160334475	2990	2990	2990	2990	0
37	20231124	195300	160334475	2990	2990	2990	2990	0
38	20231124	195200	160334475	2990	2990	2990	2990	0
39	20231124	195100	160334475	2990	2990	2990	2990	0
40	20231124	195000	160334475	2990	2990	2990	2990	0
41	20231124	194900	160334475	2990	2990	2990	2990	0
42	20231124	194800	160334475	2990	2990	2990	2990	0
43	20231124	194700	160334475	2990	2990	2990	2990	0
44	20231124	194600	160334475	2990	2990	2990	2990	0
45	20231124	194500	160334475	2990	2990	2990	2990	0
46	20231124	194400	160334475	2990	2990	2990	2990	0
47	20231124	194300	160334475	2990	2990	2990	2990	0
48	20231124	194200	160334475	2990	2990	2990	2990	0
49	20231124	194100	160334475	2990	2990	2990	2990	0
50	20231124	194000	160334475	2990	2990	2990	2990	0
51	20231124	193900	160334475	2990	2990	2990	2990	0
52	20231124	193800	160334475	2990	2990	2990	2990	0
53	20231124	193700	160334475	2990	2990	2990	2990	0
54	20231124	193600	160334475	2990	2990	2990	2990	0
55	20231124	193500	160334475	2990	2990	2990	2990	0
56	20231124	193400	160334475	2990	2990	2990	2990	0
57	20231124	193300	160334475	2990	2990	2990	2990	0
58	20231124	193200	160334475	2990	2990	2990	2990	0
59	20231124	193100	160334475	2990	2990	2990	2990	0
60	20231124	193000	160334475	2990	2990	2990	2990	0
61	20231124	192900	160334475	2990	2990	2990	2990	0
62	20231124	192800	160334475	2990	2990	2990	2990	367
63	20231124	192700	160334475	2990	2990	2990	2990	0
64	20231124	192600	160334475	2990	2990	2990	2990	0
65	20231124	192500	160334475	2990	2990	2990	2990	0
66	20231124	192400	160334475	2990	2990	2990	2990	0
67	20231124	192300	160334475	2990	2990	2990	2990	0
68	20231124	192200	160334475	2990	2990	2990	2990	0
69	20231124	192100	160334475	2990	2990	2990	2990	0
70	20231124	192000	160334475	2990	2990	2990	2990	0
71	20231124	191900	160334475	2990	2990	2990	2990	0
72	20231124	191800	160334475	2990	2990	2990	2990	0
73	20231124	191700	160334475	2990	2990	2990	2990	0
74	20231124	191600	160334475	2990	2990	2990	2990	0
75	20231124	191500	160334475	2990	2990	2990	2990	0
76	20231124	191400	160334475	2990	2990	2990	2990	0
77	20231124	191300	160334475	2990	2990	2990	2990	0
78	20231124	191200	160334475	2990	2990	2990	2990	0
79	20231124	191100	160334475	2990	2990	2990	2990	0
80	20231124	191000	160334475	2990	2990	2990	2990	0
81	20231124	190900	160334475	2990	2990	2990	2990	0
82	20231124	190800	160334475	2990	2990	2990	2990	0
83	20231124	190700	160334475	2990	2990	2990	2990	0
84	20231124	190600	160334475	2990	2990	2990	2990	0
85	20231124	190500	160334475	2990	2990	2990	2990	0
86	20231124	190400	160334475	2990	2990	2990	2990	0
87	20231124	190300	160334475	2990	2990	2990	2990	0
88	20231124	190200	160334475	2990	2990	2990	2990	0
89	20231124	190100	160334475	2990	2990	2990	2990	0
90	20231124	190000	160334475	2990	2990	2990	2990	0
91	20231124	185900	160334475	2990	2990	2990	2990	0
92	20231124	185800	160334475	2990	2990	2990	2990	367
93	20231124	185700	160334475	2990	2990	2990	2990	0
94	20231124	185600	160334475	2990	2990	2990	2990	0
95	20231124	185500	160334475	2990	2990	2990	2990	0
96	20231124	185400	160334475	2990	2990	2990	2990	0
97	20231124	185300	160334475	2990	2990	2990	2990	0
98	20231124	185200	160334475	2990	2990	2990	2990	0
99	20231124	185100	160334475	2990	2990	2990	2990	0
100	20231124	185000	160334475	2990	2990	2990	2990	0
101	20231124	184900	160334475	2990	2990	2990	2990	0
102	20231124	184800	160334475	2990	2990	2990	2990	0
103	20231124	184700	160334475	2990	2990	2990	2990	0
104	20231124	184600	160334475	2990	2990	2990	2990	0
105	20231124	184500	160334475	2990	2990	2990	2990	0
106	20231124	184400	160334475	2990	2990	2990	2990	0
107	20231124	184300	160334475	2990	2990	2990	2990	0
108	20231124	184200	160334475	2990	2990	2990	2990	0
109	20231124	184100	160334475	2990	2990	2990	2990	0
110	20231124	184000	160334475	2990	2990	2990	2990	0
111	20231124	183900	160334475	2990	2990	2990	2990	0
112	20231124	183800	160334475	2990	2990	2990	2990	0
113	20231124	183700	160334475	2990	2990	2990	2990	0
114	20231124	183600	160334475	2990	2990	2990	2990	0
115	20231124	183500	160334475	2990	2990	2990	2990	0
116	20231124	183400	160334475	2990	2990	2990	2990	0
117	20231124	183300	160334475	2990	2990	2990	2990	0
118	20231124	183200	160334475	2990	2990	2990	2990	0
119	20231124	183100	160334475	2990	2990	2990	2990	0
120	20231124	183000	160334475	2990	2990	2990	2990	0
121	20231124	182900	160334475	2990	2990	2990	2990	0
122	20231124	182800	160334475	2990	2990	2990	2990	367
123	20231124	182700	160334475	2990	2990	2990	2990	0
124	20231124	182600	160334475	2990	2990	2990	2990	0
125	20231124	182500	160334475	2990	2990	2990	2990	0
126	20231124	182400	160334475	2990	2990	2990	2990	0
127	20231124	182300	160334475	2990	2990	2990	2990	0
128	20231124	182200	160334475	2990	2990	2990	2990	0
129	20231124	182100	160334475	2990	2990	2990	2990	0
130	20231124	182000	160334475	2990	2990	2990	2990	0
131	20231124	181900	160334475	2990	2990	2990	2990	0
132	20231124	181800	160334475	2990	2990	2990	2990	0
133	20231124	181700	160334475	2990	2990	2990	2990	0
134	20231124	181600	160334475	2990	2990	2990	2990	0
135	20231124	181500	160334475	2990	2990	2990	2990	0
136	20231124	181400	160334475	2990	2990	2990	2990	0
137	20231124	181300	160334475	2990	2990	2990	2990	0
138	20231124	181200	160334475	2990	2990	2990	2990	0
139	20231124	181100	160334475	2990	2990	2990	2990	0
140	20231124	181000	160334475	2990	2990	2990	2990	0
141	20231124	180900	160334475	2990	2990	2990	2990	0
142	20231124	180800	160334475	2990	2990	2990	2990	0
143	20231124	180700	160334475	2990	2990	2990	2990	0
144	20231124	180600	160334475	2990	2990	2990	2990	0
145	20231124	180500	160334475	2990	2990	2990	2990	0
146	20231124	180400	160334475	2990	2990	2990	2990	0
147	20231124	180300	160334475	2990	2990	2990	2990	0
148	20231124	180200	160334475	2990	2990	2990	2990	0
149	20231124	180100	160334475	2990	2990	2990	2990	0
150	20231124	180000	160334475	2990	2990	2990	2990	0
151	20231124	175900	160334475	2990	2990	2990	2990	0
152	20231124	175800	160334475	2990	2990	2990	2990	367
153	20231124	175700	160334475	2990	2990	2990	2990	0
154	20231124	175600	160334475	2990	2990	2990	2990	0
155	20231124	175500	160334475	2990	2990	2990	2990	0
156	20231124	175400	160334475	2990	2990	2990	2990	0
157	20231124	175300	160334475	2990	2990	2990	2990	0
158	20231124	175200	160334475	2990	2990	2990	2990	0
159	20231124	175100	160334475	2990	2990	2990	2990	0
160	20231124	175000	160334475	2990	2990	2990	2990	0
161	20231124	174900	160334475	2990	2990	2990	2990	0
162	20231124	174800	160334475	2990	2990	2990	2990	0
163	20231124	174700	160334475	2990	2990	2990	2990	0
164	20231124	174600	160334475	2990	2990	2990	2990	0
165	20231124	174500	160334475	2990	2990	2990	2990	0
166	20231124	174400	160334475	2990	2990	2990	2990	0
167	20231124	174300	160334475	2990	2990	2990	2990	0
168	20231124	174200	160334475	2990	2990	2990	2990	0
169	20231124	174100	160334475	2990	2990	2990	2990	0
170	20231124	174000	160334475	2990	2990	2990	2990	0
171	20231124	173900	160334475	2990	2990	2990	2990	0
172	20231124	173800	160334475	2990	2990	2990	2990	0
173	20231124	173700	160334475	2990	2990	2990	2990	0
174	20231124	173600	160334475	2990	2990	2990	2990	0
175	20231124	173500	160334475	2990	2990	2990	2990	0
176	20231124	173400	160334475	2990	2990	2990	2990	0
177	20231124	173300	160334475	2990	2990	2990	2990	0
178	20231124	173200	160334475	2990	2990	2990	2990	0
179	20231124	173100	160334475	2990	2990	2990	2990	0
180	20231124	173000	160334475	2990	2990	2990	2990	0
181	20231124	172900	160334475	2990	2990	2990	2990	0
182	20231124	172800	160334475	2990	2990	2990	2990	367
183	20231124	172700	160334475	2990	2990	2990	2990	0
184	20231124	172600	160334475	2990	2990	2990	2990	0
185	20231124	172500	160334475	2990	2990	2990	2990	0
186	20231124	172400	160334475	2990	2990	2990	2990	0
187	20231124	172300	160334475	2990	2990	2990	2990	0
188	20231124	172200	160334475	2990	2990	2990	2990	0
189	20231124	172100	160334475	2990	2990	2990	2990	0
190	20231124	172000	160334475	2990	2990	2990	2990	0
191	20231124	171900	160334475	2990	2990	2990	2990	0
192	20231124	171800	160334475	2990	2990	2990	2990	0
193	20231124	171700	160334475	2990	2990	2990	2990	0
194	20231124	171600	160334475	2990	2990	2990	2990	0
195	20231124	171500	160334475	2990	2990	2990	2990	0
196	20231124	171400	160334475	2990	2990	2990	2990	0
197	20231124	171300	160334475	2990	2990	2990	2990	0
198	20231124	171200	160334475	2990	2990	2990	2990	0
199	20231124	171100	160334475	2990	2990	2990	2990	0
200	20231124	171000	160334475	2990	2990	2990	2990	0
201	20231124	170900	160334475	2990	2990	2990	2990	0
202	20231124	170800	160334475	2990	2990	2990	2990	0
203	20231124	170700	160334475	2990	2990	2990	2990	0
204	20231124	170600	160334475	2990	2990	2990	2990	0
205	20231124	170500	160334475	2990	2990	2990	2990	0
206	20231124	170400	160334475	2990	2990	2990	2990	0
207	20231124	170300	160334475	2990	2990	2990	2990	0
208	20231124	170200	160334475	2990	2990	2990	2990	0
209	20231124	170100	160334475	2990	2990	2990	2990	0
210	20231124	170000	160334475	2990	2990	2990	2990	0
211	20231124	165900	160334475	2990	2990	2990	2990	0
212	20231124	165800	160334475	2990	2990	2990	2990	367
213	20231124	165700	160334475	2990	2990	2990	2990	0
214	20231124	165600	160334475	2990	2990	2990	2990	0
215	20231124	165500	160334475	2990	2990	2990	2990	0
216	20231124	165400	160334475	2990	2990	2990	2990	0
217	20231124	165300	160334475	2990	2990	2990	2990	0
218	20231124	165200	160334475	2990	2990	2990	2990	0
219	20231124	165100	160334475	2990	2990	2990	2990	0
220	20231124	165000	160334475	2990	2990	2990	2990	0
221	20231124	164900	160334475	2990	2990	2990	2990	0
222	20231124	164800	160334475	2990	2990	2990	2990	0
223	20231124	164700	160334475	2990	2990	2990	2990	0
224	20231124	164600	160334475	2990	2990	2990	2990	0
225	20231124	164500	160334475	2990	2990	2990	2990	0
226	20231124	164400	160334475	2990	2990	2990	2990	0
227	20231124	164300	160334475	2990	2990	2990	2990	0
228	20231124	164200	160334475	2990	2990	2990	2990	0
229	20231124	164100	160334475	2990	2990	2990	2990	0
230	20231124	164000	160334475	2990	2990	2990	2990	0
231	20231124	163900	160334475	2990	2990	2990	2990	0
232	20231124	163800	160334475	2990	2990	2990	2990	0
233	20231124	163700	160334475	2990	2990	2990	2990	0
234	20231124	163600	160334475	2990	2990	2990	2990	0
235	20231124	163500	160334475	2990	2990	2990	2990	0
236	20231124	163400	160334475	2990	2990	2990	2990	0
237	20231124	163300	160334475	2990	2990	2990	2990	0
238	20231124	163200	160334475	2990	2990	2990	2990	0
239	20231124	163100	160334475	2990	2990	2990	2990	0
240	20231124	163000	160334475	2990	2990	2990	2990	0
241	20231124	162900	160334475	2990	2990	2990	2990	0
242	20231124	162800	160334475	2990	2990	2990	2990	367
243	20231124	162700	160334475	2990	2990	2990	2990	0
244	20231124	162600	160334475	2990	2990	2990	2990	0
245	20231124	162500	160334475	2990	2990	2990	2990	0
246	20231124	162400	160334475	2990	2990	2990	2990	0
247	20231124	162300	160334475	2990	2990	2990	2990	0
248	20231124	162200	160334475	2990	2990	2990	2990	0
249	20231124	162100	160334475	2990	2990	2990	2990	0
250	20231124	162000	160334475	2990	2990	2990	2990	0
251	20231124	161900	160334475	2990	2990	2990	2990	0
252	20231124	161800	160334475	2990	2990	2990	2990	0
253	20231124	161700	160334475	2990	2990	2990	2990	0
254	20231124	161600	160334475	2990	2990	2990	2990	0
255	20231124	161500	160334475	2990	2990	2990	2990	0
256	20231124	161400	160334475	2990	2990	2990	2990	0
257	20231124	161300	160334475	2990	2990	2990	2990	0
258	20231124	161200	160334475	2990	2990	2990	2990	0
259	20231124	161100	160334475	2990	2990	2990	2990	0
260	20231124	161000	160334475	2990	2990	2990	2990	0
261	20231124	160900	160334475	2990	2990	2990	2990	0
262	20231124	160800	160334475	2990	2990	2990	2990	0
263	20231124	160700	160334475	2990	2990	2990	2990	0
264	20231124	160600	160334475	2990	2990	2990	2990	0
265	20231124	160500	160334475	2990	2990	2990	2990	0
266	20231124	160400	160334475	2990	2990	2990	2990	0
267	20231124	160300	160334475	2990	2990	2990	2990	0
268	20231124	160200	160334475	2990	2990	2990	2990	0
269	20231124	160100	160334475	2990	2990	2990	2990	0
270	20231124	160000	160334475	2990	2990	2990	2990	0
271	20231124	155900	160334475	2990	2990	2990	2990	0
272	20231124	155800	160334475	2990	2990	2990	2990	367
273	20231124	155700	160334475	2990	2990	2990	2990	0
274	20231124	155600	160334475	2990	2990	2990	2990	0
275	20231124	155500	160334475	2990	2990	2990	2990	0
276	20231124	155400	160334475	2990	2990	2990	2990	0
277	20231124	155300	160334475	2990	2990	2990	2990	0
278	20231124	155200	160334475	2990	2990	2990	2990	0
279	20231124	155100	160334475	2990	2990	2990	2990	0
280	20231124	155000	160334475	2990	2990	2990	2990	0
281	20231124	154900	160334475	2990	2990	2990	2990	0
282	20231124	154800	160334475	2990	2990	2990	2990	0
283	20231124	154700	160334475	2990	2990	2990	2990	0
284	20231124	154600	160334475	2990	2990	2990	2990	0
285	20231124	154500	160334475	2990	2990	2990	2990	0
286	20231124	154400	160334475	2990	2990	2990	2990	0
287	20231124	154300	160334475	2990	2990	2990	2990	0
288	20231124	154200	160334475	2990	2990	2990	2990	0
289	20231124	154100	160334475	2990	2990	2990	2990	0
290	20231124	154000	160334475	2990	2990	2990	2990	0
291	20231124	153900	160334475	2990	2990	2990	2990	0
292	20231124	153800	160334475	2990	2990	2990	2990	0
293	20231124	153700	160334475	2990	2990	2990	2990	0
294	20231124	153600	160334475	2990	2990	2990	2990	0
295	20231124	153500	160334475	2990	2990	2990	2990	0
296	20231124	153400	160334475	2990	2990	2990	2990	0
297	20231124	153300	160334475	2990	2990	2990	2990	0
298	20231124	153200	160334475	2990	2990	2990	2990	0
299	20231124	153100	160334475	2990	2990	2990	2990	0
300	20231124	153000	160334475	2990	2990	2990	2990	367
301	20231124	152900	159237145	2990	2990	2990	2990	0
302	20231124	152800	159237145	2990	2990	2990	2990	0
303	20231124	152700	159237145	2990	2990	2990	2990	0
304	20231124	152600	159237145	2990	2990	2990	2990	0
305	20231124	152500	159237145	2990	2990	2990	2990	0
306	20231124	152400	159237145	2990	2990	2990	2990	0
307	20231124	152300	159237145	2990	2990	2990	2990	0
308	20231124	152200	159237145	2990	2990	2990	2990	0
309	20231124	152100	159237145	2990	2990	2990	2990	0
310	20231124	152000	159237145	2990	2990	2990	2990	0
311	20231124	151900	159237145	2990	2985	2990	2985	327
312	20231124	151800	158259765	2985	2975	2985	2975	2
313	20231124	151700	158253805	2985	2985	2985	2985	1
314	20231124	151600	158250820	2985	2975	2985	2975	8
315	20231124	151500	158227000	2985	2985	2985	2985	0
316	20231124	151400	158227000	2985	2985	2985	2985	115
317	20231124	151300	157883725	2985	2985	2985	2985	51
318	20231124	151200	157731490	2965	2960	2965	2960	565
319	20231124	151100	156056590	2960	2965	2965	2960	2322
320	20231124	151000	149177385	2990	2990	2990	2990	0
321	20231124	150900	149177385	2990	2990	2990	2990	1
322	20231124	150800	149174395	2965	2970	2970	2965	18
323	20231124	150700	149120955	2990	2990	2990	2990	0
324	20231124	150600	149120955	2990	2990	2990	2990	0
325	20231124	150500	149120955	2990	2985	2990	2985	301
326	20231124	150400	148222465	2960	2960	2960	2960	0
327	20231124	150300	148222465	2960	2960	2960	2960	0
328	20231124	150200	148222465	2960	2960	2960	2960	0
329	20231124	150100	148222465	2960	2970	2970	2960	2586
330	20231124	150000	140556980	2975	2975	2975	2975	51
331	20231124	145900	140405255	2985	2980	2985	2980	126
332	20231124	145800	140029450	2980	2980	2980	2980	0
333	20231124	145700	140029450	2980	2980	2980	2980	0
334	20231124	145600	140029450	2980	2980	2980	2980	0
335	20231124	145500	140029450	2980	2980	2980	2980	0
336	20231124	145400	140029450	2980	2980	2980	2980	0
337	20231124	145300	140029450	2980	2980	2980	2980	0
338	20231124	145200	140029450	2980	2980	2980	2980	28
339	20231124	145100	139946010	2980	2980	2980	2980	0
340	20231124	145000	139946010	2980	2980	2980	2980	0
341	20231124	144900	139946010	2980	2980	2980	2980	1
342	20231124	144800	139943030	2960	2960	2960	2960	0
343	20231124	144700	139943030	2960	2970	2970	2960	854
344	20231124	144600	137415165	2960	2960	2960	2960	0
345	20231124	144500	137415165	2960	2960	2960	2960	0
346	20231124	144400	137415165	2960	2960	2960	2960	1163
347	20231124	144300	133972685	2955	2960	2960	2955	1637
348	20231124	144200	129135245	2955	2980	2980	2955	10820
349	20231124	144100	97051970	2985	2985	2985	2985	350
350	20231124	144000	96007220	2985	2980	2985	2980	6
351	20231124	143900	95989325	2980	2980	2980	2980	10
352	20231124	143800	95959525	2985	2985	2985	2980	1455
353	20231124	143700	91616365	2985	2985	2985	2985	0
354	20231124	143600	91616365	2985	2985	2985	2985	0
355	20231124	143500	91616365	2985	2985	2985	2985	0
356	20231124	143400	91616365	2985	2985	2985	2985	1
357	20231124	143300	91613380	2985	2985	2985	2985	200
358	20231124	143200	91016380	2985	2985	2985	2985	0
359	20231124	143100	91016380	2985	2985	2985	2985	0
360	20231124	143000	91016380	2985	2985	2985	2985	0
361	20231124	142900	91016380	2985	2985	2985	2985	0
362	20231124	142800	91016380	2985	2985	2985	2985	0
363	20231124	142700	91016380	2985	2985	2985	2985	0
364	20231124	142600	91016380	2985	2985	2985	2985	0
365	20231124	142500	91016380	2985	2985	2985	2985	0
366	20231124	142400	91016380	2985	2985	2985	2985	0
367	20231124	142300	91016380	2985	2985	2985	2985	0
368	20231124	142200	91016380	2985	2985	2985	2985	79
369	20231124	142100	90780565	2985	2985	2985	2985	0
370	20231124	142000	90780565	2985	2985	2985	2985	1
371	20231124	141900	90777580	2980	2980	2980	2980	725
372	20231124	141800	88617080	2980	2980	2980	2980	0
373	20231124	141700	88617080	2980	2980	2980	2980	0
374	20231124	141600	88617080	2980	2980	2980	2980	0
375	20231124	141500	88617080	2980	2980	2980	2980	0
376	20231124	141400	88617080	2980	2980	2980	2980	0
377	20231124	141300	88617080	2980	2980	2980	2980	0
378	20231124	141200	88617080	2980	2980	2980	2980	0
379	20231124	141100	88617080	2980	2980	2980	2980	0
380	20231124	141000	88617080	2980	2980	2980	2980	0
381	20231124	140900	88617080	2980	2980	2980	2980	0
382	20231124	140800	88617080	2980	2980	2980	2980	1
383	20231124	140700	88614100	2980	2980	2980	2980	20
384	20231124	140600	88554500	2980	2980	2980	2980	24
385	20231124	140500	88482980	2980	2980	2980	2980	523
386	20231124	140400	86924440	2980	2980	2980	2980	145
387	20231124	140300	86492340	2985	2985	2985	2985	0
388	20231124	140200	86492340	2985	2985	2985	2985	2
389	20231124	140100	86486370	2980	2980	2980	2980	0
390	20231124	140000	86486370	2980	2980	2980	2980	2
391	20231124	135900	86480410	2980	2980	2980	2980	2
392	20231124	135800	86474450	2980	2980	2980	2980	68
393	20231124	135700	86271810	2980	2980	2980	2980	5
394	20231124	135600	86256910	2980	2980	2980	2980	141
395	20231124	135500	85836730	2985	2985	2985	2985	0
396	20231124	135400	85836730	2985	2985	2985	2985	0
397	20231124	135300	85836730	2985	2980	2985	2980	7
398	20231124	135200	85815865	2980	2980	2980	2980	6
399	20231124	135100	85797985	2985	2975	2985	2975	174
400	20231124	135000	85280300	2985	2985	2985	2985	1
401	20231124	134900	85277315	2985	2985	2985	2985	1
402	20231124	134800	85274330	2975	2975	2975	2975	21
403	20231124	134700	85211855	2975	2975	2975	2975	0
404	20231124	134600	85211855	2975	2975	2975	2975	0
405	20231124	134500	85211855	2975	2975	2975	2975	84
406	20231124	134400	84961955	2975	2980	2980	2975	408
407	20231124	134300	83748145	2990	2990	2990	2990	0
408	20231124	134200	83748145	2990	2990	2990	2990	10
409	20231124	134100	83718245	2990	2990	2990	2990	0
410	20231124	134000	83718245	2990	2990	2990	2990	0
411	20231124	133900	83718245	2990	2990	2990	2990	0
412	20231124	133800	83718245	2990	2990	2990	2990	0
413	20231124	133700	83718245	2990	2990	2990	2990	0
414	20231124	133600	83718245	2990	2990	2990	2990	0
415	20231124	133500	83718245	2990	2990	2990	2990	0
416	20231124	133400	83718245	2990	2990	2990	2990	13
417	20231124	133300	83679375	2975	2975	2975	2975	0
418	20231124	133200	83679375	2975	2975	2975	2975	0
419	20231124	133100	83679375	2975	2975	2975	2975	0
420	20231124	133000	83679375	2975	2985	2985	2975	300
421	20231124	132900	82786705	2985	2985	2985	2985	0
422	20231124	132800	82786705	2985	2985	2985	2985	0
423	20231124	132700	82786705	2985	2985	2985	2985	0
424	20231124	132600	82786705	2985	2985	2985	2985	0
425	20231124	132500	82786705	2985	2985	2985	2985	0
426	20231124	132400	82786705	2985	2985	2985	2985	0
427	20231124	132300	82786705	2985	2985	2985	2985	0
428	20231124	132200	82786705	2985	2985	2985	2985	100
429	20231124	132100	82488205	2990	2990	2990	2990	0
430	20231124	132000	82488205	2990	2990	2990	2990	0
431	20231124	131900	82488205	2990	2990	2990	2990	4
432	20231124	131800	82476245	2990	2990	2990	2975	342
433	20231124	131700	81458730	2980	2980	2980	2980	0
434	20231124	131600	81458730	2980	2980	2980	2980	0
435	20231124	131500	81458730	2980	2980	2980	2980	0
436	20231124	131400	81458730	2980	2980	2980	2980	74
437	20231124	131300	81238210	2990	2990	2990	2990	0
438	20231124	131200	81238210	2990	2990	2990	2990	0
439	20231124	131100	81238210	2990	2990	2990	2990	1
440	20231124	131000	81235220	2980	2985	2985	2980	74
441	20231124	130900	81014490	2985	2985	2985	2985	0
442	20231124	130800	81014490	2985	2985	2985	2980	501
443	20231124	130700	79521225	2990	2990	2990	2990	0
444	20231124	130600	79521225	2990	2990	2990	2990	0
445	20231124	130500	79521225	2990	2990	2990	2990	0
446	20231124	130400	79521225	2990	2990	2990	2990	0
447	20231124	130300	79521225	2990	2990	2990	2990	0
448	20231124	130200	79521225	2990	2990	2990	2990	0
449	20231124	130100	79521225	2990	2990	2990	2990	0
450	20231124	130000	79521225	2990	2990	2990	2990	0
451	20231124	125900	79521225	2990	2990	2990	2990	0
452	20231124	125800	79521225	2990	2990	2990	2990	1
453	20231124	125700	79518235	2985	2985	2985	2985	0
454	20231124	125600	79518235	2985	2985	2985	2985	0
455	20231124	125500	79518235	2985	2985	2985	2985	0
456	20231124	125400	79518235	2985	2985	2985	2985	0
457	20231124	125300	79518235	2985	2985	2985	2985	9
458	20231124	125200	79491370	2985	2985	2985	2985	27
459	20231124	125100	79410775	2985	2985	2985	2985	200
460	20231124	125000	78813775	2985	2985	2985	2985	0
461	20231124	124900	78813775	2985	2985	2985	2985	0
462	20231124	124800	78813775	2985	2985	2985	2985	0
463	20231124	124700	78813775	2985	2985	2985	2985	0
464	20231124	124600	78813775	2985	2985	2985	2985	0
465	20231124	124500	78813775	2985	2985	2985	2985	0
466	20231124	124400	78813775	2985	2985	2985	2985	1
467	20231124	124300	78810790	2985	2985	2985	2985	55
468	20231124	124200	78646615	2985	2985	2985	2985	0
469	20231124	124100	78646615	2985	2985	2985	2985	100
470	20231124	124000	78348115	2985	2985	2985	2985	0
471	20231124	123900	78348115	2985	2985	2985	2985	0
472	20231124	123800	78348115	2985	2985	2985	2985	0
473	20231124	123700	78348115	2985	2985	2985	2985	0
474	20231124	123600	78348115	2985	2985	2985	2985	1
475	20231124	123500	78345130	2980	2980	2980	2980	0
476	20231124	123400	78345130	2980	2980	2980	2980	1000
477	20231124	123300	75365130	2995	2980	2995	2965	6090
478	20231124	123200	57282200	2975	2990	2995	2975	6149
479	20231124	123100	38977035	2990	2995	2995	2990	518
480	20231124	123000	37427620	3010	3010	3010	3010	0
481	20231124	122900	37427620	3010	3010	3010	3010	0
482	20231124	122800	37427620	3010	3010	3010	3010	0
483	20231124	122700	37427620	3010	3010	3010	3010	0
484	20231124	122600	37427620	3010	3010	3010	3010	0
485	20231124	122500	37427620	3010	3010	3010	3010	1
486	20231124	122400	37424610	2995	2995	2995	2995	200
487	20231124	122300	36825610	3005	3005	3005	3005	0
488	20231124	122200	36825610	3005	3005	3005	3005	1
489	20231124	122100	36822605	3005	3000	3005	3000	1476
490	20231124	122000	32394105	3000	3000	3000	3000	1
491	20231124	121900	32391105	3000	3000	3000	3000	1
492	20231124	121800	32388105	2995	2995	2995	2995	212
493	20231124	121700	31753165	2995	2995	2995	2995	0
494	20231124	121600	31753165	2995	2995	2995	2995	1
495	20231124	121500	31750170	2995	2995	2995	2995	0
496	20231124	121400	31750170	2995	2995	2995	2995	1
497	20231124	121300	31747175	2995	2995	2995	2995	0
498	20231124	121200	31747175	2995	2995	2995	2995	0
499	20231124	121100	31747175	2995	2995	2995	2995	0
500	20231124	121000	31747175	2995	2995	2995	2995	0
501	20231124	120900	31747175	2995	2995	2995	2995	0
502	20231124	120800	31747175	2995	2995	2995	2995	0
503	20231124	120700	31747175	2995	2995	2995	2995	0
504	20231124	120600	31747175	2995	2995	2995	2995	0
505	20231124	120500	31747175	2995	2995	2995	2995	0
506	20231124	120400	31747175	2995	2995	2995	2995	29
507	20231124	120300	31660320	2990	2990	2990	2990	0
508	20231124	120200	31660320	2990	2990	2990	2990	0
509	20231124	120100	31660320	2990	2990	2990	2990	0
510	20231124	120000	31660320	2990	2990	2990	2990	0
511	20231124	115900	31660320	2990	2990	2990	2990	0
512	20231124	115800	31660320	2990	2990	2990	2990	0
513	20231124	115700	31660320	2990	2990	2990	2990	700
514	20231124	115600	29567320	2995	2995	2995	2995	0
515	20231124	115500	29567320	2995	2995	2995	2995	0
516	20231124	115400	29567320	2995	2995	2995	2995	0
517	20231124	115300	29567320	2995	2995	2995	2995	0
518	20231124	115200	29567320	2995	2995	2995	2995	0
519	20231124	115100	29567320	2995	2995	2995	2995	0
520	20231124	115000	29567320	2995	2995	2995	2995	627
521	20231124	114900	27689455	2995	2995	2995	2995	0
522	20231124	114800	27689455	2995	2995	2995	2995	0
523	20231124	114700	27689455	2995	2995	2995	2995	0
524	20231124	114600	27689455	2995	2995	2995	2995	0
525	20231124	114500	27689455	2995	2995	2995	2995	0
526	20231124	114400	27689455	2995	2995	2995	2995	3
527	20231124	114300	27680470	2995	2995	2995	2995	0
528	20231124	114200	27680470	2995	2995	2995	2995	0
529	20231124	114100	27680470	2995	2995	2995	2995	0
530	20231124	114000	27680470	2995	2995	2995	2995	20
531	20231124	113900	27620570	2995	2995	2995	2995	2
532	20231124	113800	27614580	2990	2990	2990	2990	0
533	20231124	113700	27614580	2990	2990	2990	2990	1
534	20231124	113600	27611590	2995	2995	2995	2995	50
535	20231124	113500	27461840	2995	2995	2995	2995	0
536	20231124	113400	27461840	2995	2995	2995	2995	0
537	20231124	113300	27461840	2995	2995	2995	2995	20
538	20231124	113200	27401940	2995	2995	2995	2995	0
539	20231124	113100	27401940	2995	2995	2995	2995	0
540	20231124	113000	27401940	2995	2995	2995	2995	0
541	20231124	112900	27401940	2995	2995	2995	2995	0
542	20231124	112800	27401940	2995	2995	2995	2995	1
543	20231124	112700	27398945	2995	2995	2995	2995	0
544	20231124	112600	27398945	2995	2995	2995	2995	0
545	20231124	112500	27398945	2995	2995	2995	2995	0
546	20231124	112400	27398945	2995	2995	2995	2995	0
547	20231124	112300	27398945	2995	2995	2995	2995	200
548	20231124	112200	26799945	2995	2995	2995	2995	100
549	20231124	112100	26500445	2995	2995	2995	2995	0
550	20231124	112000	26500445	2995	2995	2995	2995	0
551	20231124	111900	26500445	2995	2995	2995	2995	10
552	20231124	111800	26470495	2990	2990	2990	2990	0
553	20231124	111700	26470495	2990	2990	2990	2990	10
554	20231124	111600	26440595	2995	2995	2995	2995	0
555	20231124	111500	26440595	2995	2995	2995	2995	0
556	20231124	111400	26440595	2995	2995	2995	2995	225
557	20231124	111300	25766720	2995	2990	2995	2990	17
558	20231124	111200	25715885	2990	2990	2990	2990	5
559	20231124	111100	25700935	2995	2995	2995	2995	0
560	20231124	111000	25700935	2995	2990	2995	2990	11
561	20231124	110900	25668040	2990	2990	2990	2990	0
562	20231124	110800	25668040	2990	2990	2990	2990	201
563	20231124	110700	25067050	2990	2990	2990	2990	0
564	20231124	110600	25067050	2990	2990	2990	2990	1
565	20231124	110500	25064060	2985	2985	2985	2985	0
566	20231124	110400	25064060	2985	2985	2985	2985	40
567	20231124	110300	24944660	2985	2985	2985	2985	716
568	20231124	110200	22807400	2985	2985	2985	2985	235
569	20231124	110100	22105925	2985	2990	2990	2985	503
570	20231124	110000	20603720	2990	2990	2990	2990	137
571	20231124	105900	20194090	3000	3000	3000	3000	0
572	20231124	105800	20194090	3000	3000	3000	3000	0
573	20231124	105700	20194090	3000	3000	3000	3000	0
574	20231124	105600	20194090	3000	3000	3000	3000	0
575	20231124	105500	20194090	3000	3000	3000	3000	0
576	20231124	105400	20194090	3000	3000	3000	3000	0
577	20231124	105300	20194090	3000	3000	3000	3000	0
578	20231124	105200	20194090	3000	3000	3000	3000	0
579	20231124	105100	20194090	3000	3000	3000	3000	0
580	20231124	105000	20194090	3000	3000	3000	3000	0
581	20231124	104900	20194090	3000	3000	3000	3000	1
582	20231124	104800	20191090	3000	3000	3000	3000	1
583	20231124	104700	20188090	3000	3000	3000	3000	0
584	20231124	104600	20188090	3000	3000	3000	3000	0
585	20231124	104500	20188090	3000	3000	3000	3000	0
586	20231124	104400	20188090	3000	3000	3000	3000	0
587	20231124	104300	20188090	3000	3000	3000	3000	0
588	20231124	104200	20188090	3000	3000	3000	3000	0
589	20231124	104100	20188090	3000	3000	3000	3000	0
590	20231124	104000	20188090	3000	3000	3000	3000	0
591	20231124	103900	20188090	3000	3000	3000	3000	0
592	20231124	103800	20188090	3000	2990	3000	2990	43
593	20231124	103700	20059510	2990	2990	2990	2990	299
594	20231124	103600	19165500	2990	2990	2990	2990	0
595	20231124	103500	19165500	2990	2990	2990	2990	0
596	20231124	103400	19165500	2990	2990	2990	2990	100
597	20231124	103300	18866500	2990	2990	2990	2990	200
598	20231124	103200	18268500	3000	3000	3000	3000	0
599	20231124	103100	18268500	3000	3000	3000	3000	0
600	20231124	103000	18268500	3000	3000	3000	3000	0
601	20231124	102900	18268500	3000	3000	3000	3000	0
602	20231124	102800	18268500	3000	3000	3000	3000	1
603	20231124	102700	18265500	2990	2995	2995	2990	180
604	20231124	102600	17727040	3000	3000	3000	3000	21
605	20231124	102500	17664040	3005	3005	3005	3005	22
606	20231124	102400	17597930	3010	3010	3010	3010	1
607	20231124	102300	17594920	3005	3005	3005	3005	77
608	20231124	102200	17363535	3005	3005	3005	3005	315
609	20231124	102100	16416960	3010	3005	3010	3005	254
610	20231124	102000	15653685	3005	3005	3005	3005	1
611	20231124	101900	15650680	3000	3000	3000	3000	21
612	20231124	101800	15587680	3000	3000	3000	3000	0
613	20231124	101700	15587680	3000	3000	3000	3000	168
614	20231124	101600	15083680	3000	3000	3000	3000	360
615	20231124	101500	14003680	3000	2995	3000	2995	202
616	20231124	101400	13398190	2995	2995	2995	2995	1
617	20231124	101300	13395195	2990	2990	2990	2990	0
618	20231124	101200	13395195	2990	2995	2995	2990	16
619	20231124	101100	13347305	2995	2995	2995	2995	0
620	20231124	101000	13347305	2995	2995	2995	2995	0
621	20231124	100900	13347305	2995	2995	2995	2995	0
622	20231124	100800	13347305	2995	2995	2995	2995	37
623	20231124	100700	13236490	2990	2990	2990	2990	0
624	20231124	100600	13236490	2990	3000	3000	2990	257
625	20231124	100500	12465930	3000	3000	3000	3000	300
626	20231124	100400	11565930	2990	2990	2990	2990	0
627	20231124	100300	11565930	2990	2990	2990	2990	0
628	20231124	100200	11565930	2990	2990	2990	2990	50
629	20231124	100100	11416430	2995	2995	2995	2995	36
630	20231124	100000	11308610	2995	2995	2995	2995	0
631	20231124	095900	11308610	2995	2995	2995	2995	64
632	20231124	095800	11116930	3000	3000	3000	3000	173
633	20231124	095700	10597930	2995	2995	2995	2995	207
634	20231124	095600	9977965	3000	3000	3000	3000	0
635	20231124	095500	9977965	3000	3000	3000	3000	0
636	20231124	095400	9977965	3000	3000	3000	3000	247
637	20231124	095300	9236965	3005	3005	3005	3005	1
638	20231124	095200	9233960	3000	3000	3000	3000	0
639	20231124	095100	9233960	3000	3000	3000	3000	0
640	20231124	095000	9233960	3000	3000	3000	3000	0
641	20231124	094900	9233960	3000	3000	3000	3000	50
642	20231124	094800	9083960	3000	3000	3000	3000	2
643	20231124	094700	9077960	3005	3000	3005	3000	79
644	20231124	094600	8840955	2995	2995	2995	2995	2
645	20231124	094500	8834965	2995	3000	3000	2995	68
646	20231124	094400	8630975	2995	2995	2995	2995	0
647	20231124	094300	8630975	2995	2995	2995	2995	4
648	20231124	094200	8618995	2995	2995	2995	2995	6
649	20231124	094100	8601025	2995	3000	3000	2995	125
650	20231124	094000	8226150	3000	3000	3000	3000	36
651	20231124	093900	8118150	3000	3000	3000	3000	10
652	20231124	093800	8088150	3000	3000	3000	3000	1
653	20231124	093700	8085150	2995	2995	2995	2995	0
654	20231124	093600	8085150	2995	2995	2995	2995	4
655	20231124	093500	8073170	2995	2995	2995	2995	0
656	20231124	093400	8073170	2995	2995	2995	2995	118
657	20231124	093300	7719760	2995	2985	2995	2985	7
658	20231124	093200	7698825	2995	2995	2995	2995	0
659	20231124	093100	7698825	2995	2995	2995	2995	0
660	20231124	093000	7698825	2995	2995	2995	2995	12
661	20231124	092900	7662885	2995	2995	2995	2995	0
662	20231124	092800	7662885	2995	2995	2995	2995	0
663	20231124	092700	7662885	2995	2995	2995	2995	0
664	20231124	092600	7662885	2995	2995	2995	2995	30
665	20231124	092500	7573035	3000	3000	3000	3000	0
666	20231124	092400	7573035	3000	2995	3000	2995	104
667	20231124	092300	7261055	2995	2995	2995	2995	97
668	20231124	092200	6970540	2995	2990	2995	2990	14
669	20231124	092100	6928625	2995	2995	2995	2995	100
670	20231124	092000	6629125	2995	2995	2995	2995	0
671	20231124	091900	6629125	2995	2995	2995	2995	0
672	20231124	091800	6629125	2995	2995	2995	2995	0
673	20231124	091700	6629125	2995	2995	2995	2995	0
674	20231124	091600	6629125	2995	2990	2995	2990	25
675	20231124	091500	6554295	2990	2990	2990	2990	0
676	20231124	091400	6554295	2990	2990	2990	2990	103
677	20231124	091300	6246325	2990	2990	2990	2990	2
678	20231124	091200	6240345	2980	2980	2980	2980	22
679	20231124	091100	6174785	2985	2985	2985	2985	102
680	20231124	091000	5870315	2985	2985	2985	2985	50
681	20231124	090900	5721065	2985	2980	2985	2980	1351
682	20231124	090800	1688465	2980	2980	2980	2980	36
683	20231124	090700	1581185	2980	2980	2980	2980	276
684	20231124	090600	758705	2985	2985	2985	2985	22
685	20231124	090500	693035	2985	2990	2990	2985	4
686	20231124	090400	681080	3010	3015	3015	2980	104
687	20231124	090300	370915	2995	2995	2995	2995	7
688	20231124	090200	349950	2995	2990	2995	2990	3
689	20231124	090100	340975	2965	2965	2965	2965	0
690	20231124	090000	340975	2965	2965	2965	2965	115