KissMeData/014940/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	185600	186233345	2955	2955	2955	2955	1770
3	20231123	185500	186233345	2955	2955	2955	2955	0
4	20231123	185400	186233345	2955	2955	2955	2955	0
5	20231123	185300	186233345	2955	2955	2955	2955	0
6	20231123	185200	186233345	2955	2955	2955	2955	0
7	20231123	185100	186233345	2955	2955	2955	2955	0
8	20231123	185000	186233345	2955	2955	2955	2955	0
9	20231123	184900	186233345	2955	2955	2955	2955	0
10	20231123	184800	186233345	2955	2955	2955	2955	0
11	20231123	184700	186233345	2955	2955	2955	2955	0
12	20231123	184600	186233345	2955	2955	2955	2955	0
13	20231123	184500	186233345	2955	2955	2955	2955	0
14	20231123	184400	186233345	2955	2955	2955	2955	0
15	20231123	184300	186233345	2955	2955	2955	2955	0
16	20231123	184200	186233345	2955	2955	2955	2955	0
17	20231123	184100	186233345	2955	2955	2955	2955	0
18	20231123	184000	186233345	2955	2955	2955	2955	0
19	20231123	183900	186233345	2955	2955	2955	2955	0
20	20231123	183800	186233345	2955	2955	2955	2955	0
21	20231123	183700	186233345	2955	2955	2955	2955	0
22	20231123	183600	186233345	2955	2955	2955	2955	0
23	20231123	183500	186233345	2955	2955	2955	2955	0
24	20231123	183400	186233345	2955	2955	2955	2955	0
25	20231123	183300	186233345	2955	2955	2955	2955	0
26	20231123	183200	186233345	2955	2955	2955	2955	0
27	20231123	183100	186233345	2955	2955	2955	2955	0
28	20231123	183000	186233345	2955	2955	2955	2955	0
29	20231123	182900	186233345	2955	2955	2955	2955	0
30	20231123	182800	186233345	2955	2955	2955	2955	0
31	20231123	182700	186233345	2955	2955	2955	2955	0
32	20231123	182600	186233345	2955	2955	2955	2955	1770
33	20231123	182500	186233345	2955	2955	2955	2955	0
34	20231123	182400	186233345	2955	2955	2955	2955	0
35	20231123	182300	186233345	2955	2955	2955	2955	0
36	20231123	182200	186233345	2955	2955	2955	2955	0
37	20231123	182100	186233345	2955	2955	2955	2955	0
38	20231123	182000	186233345	2955	2955	2955	2955	0
39	20231123	181900	186233345	2955	2955	2955	2955	0
40	20231123	181800	186233345	2955	2955	2955	2955	0
41	20231123	181700	186233345	2955	2955	2955	2955	0
42	20231123	181600	186233345	2955	2955	2955	2955	0
43	20231123	181500	186233345	2955	2955	2955	2955	0
44	20231123	181400	186233345	2955	2955	2955	2955	0
45	20231123	181300	186233345	2955	2955	2955	2955	0
46	20231123	181200	186233345	2955	2955	2955	2955	0
47	20231123	181100	186233345	2955	2955	2955	2955	0
48	20231123	181000	186233345	2955	2955	2955	2955	0
49	20231123	180900	186233345	2955	2955	2955	2955	0
50	20231123	180800	186233345	2955	2955	2955	2955	0
51	20231123	180700	186233345	2955	2955	2955	2955	0
52	20231123	180600	186233345	2955	2955	2955	2955	0
53	20231123	180500	186233345	2955	2955	2955	2955	0
54	20231123	180400	186233345	2955	2955	2955	2955	0
55	20231123	180300	186233345	2955	2955	2955	2955	0
56	20231123	180200	186233345	2955	2955	2955	2955	0
57	20231123	180100	186233345	2955	2955	2955	2955	0
58	20231123	180000	186233345	2955	2955	2955	2955	0
59	20231123	175900	186233345	2955	2955	2955	2955	0
60	20231123	175800	186233345	2955	2955	2955	2955	0
61	20231123	175700	186233345	2955	2955	2955	2955	0
62	20231123	175600	186233345	2955	2955	2955	2955	1770
63	20231123	175500	186233345	2955	2955	2955	2955	0
64	20231123	175400	186233345	2955	2955	2955	2955	0
65	20231123	175300	186233345	2955	2955	2955	2955	0
66	20231123	175200	186233345	2955	2955	2955	2955	0
67	20231123	175100	186233345	2955	2955	2955	2955	0
68	20231123	175000	186233345	2955	2955	2955	2955	0
69	20231123	174900	186233345	2955	2955	2955	2955	0
70	20231123	174800	186233345	2955	2955	2955	2955	0
71	20231123	174700	186233345	2955	2955	2955	2955	0
72	20231123	174600	186233345	2955	2955	2955	2955	0
73	20231123	174500	186233345	2955	2955	2955	2955	0
74	20231123	174400	186233345	2955	2955	2955	2955	0
75	20231123	174300	186233345	2955	2955	2955	2955	0
76	20231123	174200	186233345	2955	2955	2955	2955	0
77	20231123	174100	186233345	2955	2955	2955	2955	0
78	20231123	174000	186233345	2955	2955	2955	2955	0
79	20231123	173900	186233345	2955	2955	2955	2955	0
80	20231123	173800	186233345	2955	2955	2955	2955	0
81	20231123	173700	186233345	2955	2955	2955	2955	0
82	20231123	173600	186233345	2955	2955	2955	2955	0
83	20231123	173500	186233345	2955	2955	2955	2955	0
84	20231123	173400	186233345	2955	2955	2955	2955	0
85	20231123	173300	186233345	2955	2955	2955	2955	0
86	20231123	173200	186233345	2955	2955	2955	2955	0
87	20231123	173100	186233345	2955	2955	2955	2955	0
88	20231123	173000	186233345	2955	2955	2955	2955	0
89	20231123	172900	186233345	2955	2955	2955	2955	0
90	20231123	172800	186233345	2955	2955	2955	2955	0
91	20231123	172700	186233345	2955	2955	2955	2955	0
92	20231123	172600	186233345	2955	2955	2955	2955	1770
93	20231123	172500	186233345	2955	2955	2955	2955	0
94	20231123	172400	186233345	2955	2955	2955	2955	0
95	20231123	172300	186233345	2955	2955	2955	2955	0
96	20231123	172200	186233345	2955	2955	2955	2955	0
97	20231123	172100	186233345	2955	2955	2955	2955	0
98	20231123	172000	186233345	2955	2955	2955	2955	0
99	20231123	171900	186233345	2955	2955	2955	2955	0
100	20231123	171800	186233345	2955	2955	2955	2955	0
101	20231123	171700	186233345	2955	2955	2955	2955	0
102	20231123	171600	186233345	2955	2955	2955	2955	0
103	20231123	171500	186233345	2955	2955	2955	2955	0
104	20231123	171400	186233345	2955	2955	2955	2955	0
105	20231123	171300	186233345	2955	2955	2955	2955	0
106	20231123	171200	186233345	2955	2955	2955	2955	0
107	20231123	171100	186233345	2955	2955	2955	2955	0
108	20231123	171000	186233345	2955	2955	2955	2955	0
109	20231123	170900	186233345	2955	2955	2955	2955	0
110	20231123	170800	186233345	2955	2955	2955	2955	0
111	20231123	170700	186233345	2955	2955	2955	2955	0
112	20231123	170600	186233345	2955	2955	2955	2955	0
113	20231123	170500	186233345	2955	2955	2955	2955	0
114	20231123	170400	186233345	2955	2955	2955	2955	0
115	20231123	170300	186233345	2955	2955	2955	2955	0
116	20231123	170200	186233345	2955	2955	2955	2955	0
117	20231123	170100	186233345	2955	2955	2955	2955	0
118	20231123	170000	186233345	2955	2955	2955	2955	0
119	20231123	165900	186233345	2955	2955	2955	2955	0
120	20231123	165800	186233345	2955	2955	2955	2955	0
121	20231123	165700	186233345	2955	2955	2955	2955	0
122	20231123	165600	186233345	2955	2955	2955	2955	1770
123	20231123	165500	186233345	2955	2955	2955	2955	0
124	20231123	165400	186233345	2955	2955	2955	2955	0
125	20231123	165300	186233345	2955	2955	2955	2955	0
126	20231123	165200	186233345	2955	2955	2955	2955	0
127	20231123	165100	186233345	2955	2955	2955	2955	0
128	20231123	165000	186233345	2955	2955	2955	2955	0
129	20231123	164900	186233345	2955	2955	2955	2955	0
130	20231123	164800	186233345	2955	2955	2955	2955	0
131	20231123	164700	186233345	2955	2955	2955	2955	0
132	20231123	164600	186233345	2955	2955	2955	2955	0
133	20231123	164500	186233345	2955	2955	2955	2955	0
134	20231123	164400	186233345	2955	2955	2955	2955	0
135	20231123	164300	186233345	2955	2955	2955	2955	0
136	20231123	164200	186233345	2955	2955	2955	2955	0
137	20231123	164100	186233345	2955	2955	2955	2955	0
138	20231123	164000	186233345	2955	2955	2955	2955	0
139	20231123	163900	186233345	2955	2955	2955	2955	0
140	20231123	163800	186233345	2955	2955	2955	2955	0
141	20231123	163700	186233345	2955	2955	2955	2955	0
142	20231123	163600	186233345	2955	2955	2955	2955	0
143	20231123	163500	186233345	2955	2955	2955	2955	0
144	20231123	163400	186233345	2955	2955	2955	2955	0
145	20231123	163300	186233345	2955	2955	2955	2955	0
146	20231123	163200	186233345	2955	2955	2955	2955	0
147	20231123	163100	186233345	2955	2955	2955	2955	0
148	20231123	163000	186233345	2955	2955	2955	2955	0
149	20231123	162900	186233345	2955	2955	2955	2955	0
150	20231123	162800	186233345	2955	2955	2955	2955	0
151	20231123	162700	186233345	2955	2955	2955	2955	0
152	20231123	162600	186233345	2955	2955	2955	2955	1770
153	20231123	162500	186233345	2955	2955	2955	2955	0
154	20231123	162400	186233345	2955	2955	2955	2955	0
155	20231123	162300	186233345	2955	2955	2955	2955	0
156	20231123	162200	186233345	2955	2955	2955	2955	0
157	20231123	162100	186233345	2955	2955	2955	2955	0
158	20231123	162000	186233345	2955	2955	2955	2955	0
159	20231123	161900	186233345	2955	2955	2955	2955	0
160	20231123	161800	186233345	2955	2955	2955	2955	0
161	20231123	161700	186233345	2955	2955	2955	2955	0
162	20231123	161600	186233345	2955	2955	2955	2955	0
163	20231123	161500	186233345	2955	2955	2955	2955	0
164	20231123	161400	186233345	2955	2955	2955	2955	0
165	20231123	161300	186233345	2955	2955	2955	2955	0
166	20231123	161200	186233345	2955	2955	2955	2955	0
167	20231123	161100	186233345	2955	2955	2955	2955	0
168	20231123	161000	186233345	2955	2955	2955	2955	0
169	20231123	160900	186233345	2955	2955	2955	2955	0
170	20231123	160800	186233345	2955	2955	2955	2955	0
171	20231123	160700	186233345	2955	2955	2955	2955	0
172	20231123	160600	186233345	2955	2955	2955	2955	0
173	20231123	160500	186233345	2955	2955	2955	2955	0
174	20231123	160400	186233345	2955	2955	2955	2955	0
175	20231123	160300	186233345	2955	2955	2955	2955	0
176	20231123	160200	186233345	2955	2955	2955	2955	0
177	20231123	160100	186233345	2955	2955	2955	2955	0
178	20231123	160000	186233345	2955	2955	2955	2955	0
179	20231123	155900	186233345	2955	2955	2955	2955	0
180	20231123	155800	186233345	2955	2955	2955	2955	0
181	20231123	155700	186233345	2955	2955	2955	2955	0
182	20231123	155600	186233345	2955	2955	2955	2955	1770
183	20231123	155500	186233345	2955	2955	2955	2955	0
184	20231123	155400	186233345	2955	2955	2955	2955	0
185	20231123	155300	186233345	2955	2955	2955	2955	0
186	20231123	155200	186233345	2955	2955	2955	2955	0
187	20231123	155100	186233345	2955	2955	2955	2955	0
188	20231123	155000	186233345	2955	2955	2955	2955	0
189	20231123	154900	186233345	2955	2955	2955	2955	0
190	20231123	154800	186233345	2955	2955	2955	2955	0
191	20231123	154700	186233345	2955	2955	2955	2955	0
192	20231123	154600	186233345	2955	2955	2955	2955	0
193	20231123	154500	186233345	2955	2955	2955	2955	0
194	20231123	154400	186233345	2955	2955	2955	2955	0
195	20231123	154300	186233345	2955	2955	2955	2955	0
196	20231123	154200	186233345	2955	2955	2955	2955	0
197	20231123	154100	186233345	2955	2955	2955	2955	0
198	20231123	154000	186233345	2955	2955	2955	2955	0
199	20231123	153900	186233345	2955	2955	2955	2955	0
200	20231123	153800	186233345	2955	2955	2955	2955	0
201	20231123	153700	186233345	2955	2955	2955	2955	0
202	20231123	153600	186233345	2955	2955	2955	2955	0
203	20231123	153500	186233345	2955	2955	2955	2955	0
204	20231123	153400	186233345	2955	2955	2955	2955	0
205	20231123	153300	186233345	2955	2955	2955	2955	0
206	20231123	153200	186233345	2955	2955	2955	2955	0
207	20231123	153100	186233345	2955	2955	2955	2955	0
208	20231123	153000	186233345	2955	2955	2955	2955	1770
209	20231123	152900	181002995	2950	2950	2950	2950	0
210	20231123	152800	181002995	2950	2950	2950	2950	0
211	20231123	152700	181002995	2950	2950	2950	2950	0
212	20231123	152600	181002995	2950	2950	2950	2950	0
213	20231123	152500	181002995	2950	2950	2950	2950	0
214	20231123	152400	181002995	2950	2950	2950	2950	0
215	20231123	152300	181002995	2950	2950	2950	2950	0
216	20231123	152200	181002995	2950	2950	2950	2950	0
217	20231123	152100	181002995	2950	2950	2950	2950	0
218	20231123	152000	181002995	2950	2950	2950	2950	0
219	20231123	151900	181002995	2950	2945	2950	2935	897
220	20231123	151800	178370030	2945	2945	2945	2945	49
221	20231123	151700	178225725	2940	2940	2940	2940	667
222	20231123	151600	176264745	2940	2940	2940	2940	0
223	20231123	151500	176264745	2940	2940	2940	2940	0
224	20231123	151400	176264745	2940	2940	2940	2940	0
225	20231123	151300	176264745	2940	2940	2940	2940	0
226	20231123	151200	176264745	2940	2940	2940	2940	0
227	20231123	151100	176264745	2940	2940	2940	2940	2
228	20231123	151000	176258865	2960	2960	2960	2960	0
229	20231123	150900	176258865	2960	2940	2960	2940	503
230	20231123	150800	174778330	2940	2955	2955	2940	9376
231	20231123	150700	147182335	2955	2955	2955	2955	0
232	20231123	150600	147182335	2955	2955	2955	2955	0
233	20231123	150500	147182335	2955	2955	2955	2955	8
234	20231123	150400	147158695	2960	2960	2960	2960	0
235	20231123	150300	147158695	2960	2960	2960	2960	0
236	20231123	150200	147158695	2960	2960	2960	2960	0
237	20231123	150100	147158695	2960	2960	2960	2960	0
238	20231123	150000	147158695	2960	2960	2960	2960	0
239	20231123	145900	147158695	2960	2960	2960	2960	1
240	20231123	145800	147155735	2950	2950	2950	2950	0
241	20231123	145700	147155735	2950	2955	2955	2950	1264
242	20231123	145600	143425240	2950	2955	2955	2950	33
243	20231123	145500	143327845	2950	2950	2955	2950	1905
244	20231123	145400	137708090	2950	2955	2955	2950	594
245	20231123	145300	135952845	2955	2955	2955	2955	5
246	20231123	145200	135938070	2955	2960	2960	2955	56
247	20231123	145100	135772340	2955	2955	2955	2955	0
248	20231123	145000	135772340	2955	2955	2955	2955	32
249	20231123	144900	135677780	2955	2955	2955	2955	0
250	20231123	144800	135677780	2955	2955	2955	2955	32
251	20231123	144700	135583220	2955	2955	2955	2955	0
252	20231123	144600	135583220	2955	2955	2955	2955	23
253	20231123	144500	135515255	2955	2955	2955	2955	29
254	20231123	144400	135429560	2955	2955	2955	2955	0
255	20231123	144300	135429560	2955	2955	2955	2955	114
256	20231123	144200	135092690	2955	2955	2955	2955	23
257	20231123	144100	135024725	2955	2955	2955	2955	46
258	20231123	144000	134888795	2955	2955	2955	2955	0
259	20231123	143900	134888795	2955	2955	2955	2955	22
260	20231123	143800	134823785	2955	2955	2955	2955	6
261	20231123	143700	134806055	2955	2955	2955	2955	22
262	20231123	143600	134741045	2955	2955	2955	2955	28
263	20231123	143500	134658305	2955	2955	2955	2955	0
264	20231123	143400	134658305	2955	2955	2955	2955	128
265	20231123	143300	134280065	2955	2955	2955	2955	22
266	20231123	143200	134215055	2960	2960	2960	2960	0
267	20231123	143100	134215055	2960	2955	2960	2955	29
268	20231123	143000	134129355	2955	2955	2955	2955	22
269	20231123	142900	134064345	2960	2965	2965	2960	3704
270	20231123	142800	123100500	2965	2965	2965	2965	36
271	20231123	142700	122993760	2965	2965	2965	2965	0
272	20231123	142600	122993760	2965	2965	2965	2965	0
273	20231123	142500	122993760	2965	2965	2965	2965	6
274	20231123	142400	122975970	2965	2965	2965	2965	0
275	20231123	142300	122975970	2965	2965	2965	2965	0
276	20231123	142200	122975970	2965	2965	2965	2965	6
277	20231123	142100	122958180	2970	2965	2970	2965	81
278	20231123	142000	122717760	2965	2965	2965	2965	0
279	20231123	141900	122717760	2965	2970	2970	2965	7
280	20231123	141800	122697000	2965	2965	2965	2965	30
281	20231123	141700	122608050	2970	2965	2970	2965	16
282	20231123	141600	122560560	2965	2965	2965	2965	0
283	20231123	141500	122560560	2965	2965	2965	2965	0
284	20231123	141400	122560560	2965	2965	2965	2965	36
285	20231123	141300	122453820	2970	2970	2970	2970	1
286	20231123	141200	122450850	2965	2970	2970	2965	31
287	20231123	141100	122358930	2965	2965	2965	2965	20
288	20231123	141000	122299630	2965	2965	2965	2965	0
289	20231123	140900	122299630	2965	2965	2965	2965	30
290	20231123	140800	122210680	2965	2965	2965	2965	0
291	20231123	140700	122210680	2965	2965	2965	2965	0
292	20231123	140600	122210680	2965	2965	2965	2965	30
293	20231123	140500	122121730	2965	2965	2965	2965	0
294	20231123	140400	122121730	2965	2965	2965	2965	31
295	20231123	140300	122029815	2970	2970	2970	2970	1
296	20231123	140200	122026845	2965	2965	2965	2965	0
297	20231123	140100	122026845	2965	2965	2965	2965	0
298	20231123	140000	122026845	2965	2965	2965	2965	48
299	20231123	135900	121884525	2970	2970	2970	2970	0
300	20231123	135800	121884525	2970	2970	2970	2970	0
301	20231123	135700	121884525	2970	2970	2970	2970	0
302	20231123	135600	121884525	2970	2970	2970	2970	0
303	20231123	135500	121884525	2970	2970	2970	2970	0
304	20231123	135400	121884525	2970	2970	2970	2970	0
305	20231123	135300	121884525	2970	2970	2970	2970	0
306	20231123	135200	121884525	2970	2970	2970	2970	0
307	20231123	135100	121884525	2970	2970	2970	2970	16
308	20231123	135000	121837005	2960	2960	2960	2960	0
309	20231123	134900	121837005	2960	2975	2975	2960	4000
310	20231123	134800	109982770	2970	2970	2970	2970	0
311	20231123	134700	109982770	2970	2970	2970	2970	100
312	20231123	134600	109685770	2970	2970	2970	2970	5
313	20231123	134500	109670920	2980	2975	2980	2975	100
314	20231123	134400	109373415	2965	2965	2965	2965	0
315	20231123	134300	109373415	2965	2965	2965	2965	0
316	20231123	134200	109373415	2965	2965	2965	2965	0
317	20231123	134100	109373415	2965	2965	2965	2965	0
318	20231123	134000	109373415	2965	2965	2965	2965	0
319	20231123	133900	109373415	2965	2965	2965	2965	0
320	20231123	133800	109373415	2965	2965	2965	2965	0
321	20231123	133700	109373415	2965	2965	2965	2965	0
322	20231123	133600	109373415	2965	2965	2965	2965	347
323	20231123	133500	108344560	2965	2970	2970	2960	3344
324	20231123	133400	98421815	2970	2970	2970	2970	0
325	20231123	133300	98421815	2970	2970	2970	2970	0
326	20231123	133200	98421815	2970	2975	2975	2970	1639
327	20231123	133100	93546685	2975	2975	2975	2975	0
328	20231123	133000	93546685	2975	2975	2975	2975	50
329	20231123	132900	93397935	2975	2975	2975	2975	0
330	20231123	132800	93397935	2975	2975	2975	2975	170
331	20231123	132700	92892185	2975	2975	2975	2975	0
332	20231123	132600	92892185	2975	2975	2975	2975	123
333	20231123	132500	92526260	2975	2975	2975	2975	0
334	20231123	132400	92526260	2975	2975	2975	2975	105
335	20231123	132300	92213885	2975	2975	2975	2975	359
336	20231123	132200	91145860	2975	2975	2975	2975	0
337	20231123	132100	91145860	2975	2975	2975	2975	0
338	20231123	132000	91145860	2975	2975	2975	2975	20
339	20231123	131900	91086360	2975	2975	2975	2975	0
340	20231123	131800	91086360	2975	2975	2975	2975	0
341	20231123	131700	91086360	2975	2975	2975	2975	100
342	20231123	131600	90788860	2970	2975	2975	2970	361
343	20231123	131500	89715010	2975	2975	2975	2975	1
344	20231123	131400	89712035	2975	2975	2975	2975	0
345	20231123	131300	89712035	2975	2975	2975	2975	0
346	20231123	131200	89712035	2975	2975	2975	2975	19
347	20231123	131100	89655510	2970	2970	2970	2970	0
348	20231123	131000	89655510	2970	2970	2970	2970	0
349	20231123	130900	89655510	2970	2970	2970	2970	0
350	20231123	130800	89655510	2970	2970	2970	2970	0
351	20231123	130700	89655510	2970	2970	2970	2970	2
352	20231123	130600	89649570	2970	2970	2970	2970	2345
353	20231123	130500	82684920	2975	2975	2975	2975	0
354	20231123	130400	82684920	2975	2975	2975	2975	0
355	20231123	130300	82684920	2975	2975	2975	2975	0
356	20231123	130200	82684920	2975	2975	2975	2975	0
357	20231123	130100	82684920	2975	2975	2975	2975	64
358	20231123	130000	82494520	2975	2975	2975	2975	36
359	20231123	125900	82387420	2975	2975	2975	2975	1
360	20231123	125800	82384445	2970	2970	2970	2970	0
361	20231123	125700	82384445	2970	2970	2970	2970	0
362	20231123	125600	82384445	2970	2970	2970	2970	0
363	20231123	125500	82384445	2970	2970	2970	2970	0
364	20231123	125400	82384445	2970	2970	2970	2970	0
365	20231123	125300	82384445	2970	2975	2975	2970	154
366	20231123	125200	81926415	2975	2975	2975	2975	0
367	20231123	125100	81926415	2975	2975	2975	2975	0
368	20231123	125000	81926415	2975	2975	2975	2975	0
369	20231123	124900	81926415	2975	2975	2975	2975	0
370	20231123	124800	81926415	2975	2975	2975	2975	0
371	20231123	124700	81926415	2975	2975	2975	2975	0
372	20231123	124600	81926415	2975	2975	2975	2975	18
373	20231123	124500	81872865	2975	2975	2975	2975	0
374	20231123	124400	81872865	2975	2975	2975	2975	0
375	20231123	124300	81872865	2975	2975	2975	2975	0
376	20231123	124200	81872865	2975	2975	2975	2975	97
377	20231123	124100	81584290	2985	2985	2985	2985	0
378	20231123	124000	81584290	2985	2985	2985	2985	0
379	20231123	123900	81584290	2985	2985	2985	2985	0
380	20231123	123800	81584290	2985	2985	2985	2985	5
381	20231123	123700	81569365	2975	2975	2975	2975	0
382	20231123	123600	81569365	2975	2980	2980	2975	119
383	20231123	123500	81214840	2980	2980	2980	2980	120
384	20231123	123400	80857240	2980	2980	2980	2980	0
385	20231123	123300	80857240	2980	2980	2980	2980	0
386	20231123	123200	80857240	2980	2980	2980	2980	1
387	20231123	123100	80854260	2975	2980	2980	2975	46
388	20231123	123000	80717260	2970	2970	2970	2970	6
389	20231123	122900	80699440	2980	2980	2980	2980	0
390	20231123	122800	80699440	2980	2980	2980	2980	0
391	20231123	122700	80699440	2980	2980	2980	2980	0
392	20231123	122600	80699440	2980	2980	2980	2980	1
393	20231123	122500	80696460	2970	2970	2970	2970	0
394	20231123	122400	80696460	2970	2975	2975	2970	566
395	20231123	122300	79014695	2975	2975	2975	2975	0
396	20231123	122200	79014695	2975	2975	2975	2975	0
397	20231123	122100	79014695	2975	2975	2975	2975	0
398	20231123	122000	79014695	2975	2975	2975	2975	6
399	20231123	121900	78996845	2975	2975	2975	2975	0
400	20231123	121800	78996845	2975	2975	2975	2975	0
401	20231123	121700	78996845	2975	2975	2975	2975	0
402	20231123	121600	78996845	2975	2975	2975	2975	6
403	20231123	121500	78978995	2970	2970	2970	2970	6
404	20231123	121400	78961175	2970	2970	2970	2970	0
405	20231123	121300	78961175	2970	2970	2970	2970	4
406	20231123	121200	78949295	2970	2970	2970	2970	0
407	20231123	121100	78949295	2970	2970	2970	2970	0
408	20231123	121000	78949295	2970	2970	2970	2970	6
409	20231123	120900	78931475	2970	2970	2970	2970	116
410	20231123	120800	78586955	2970	2970	2970	2970	0
411	20231123	120700	78586955	2970	2970	2970	2970	15
412	20231123	120600	78542405	2970	2970	2970	2970	6
413	20231123	120500	78524585	2970	2975	2975	2970	45
414	20231123	120400	78390930	2975	2975	2975	2975	0
415	20231123	120300	78390930	2975	2975	2975	2975	0
416	20231123	120200	78390930	2975	2975	2975	2975	0
417	20231123	120100	78390930	2975	2970	2975	2970	169
418	20231123	120000	77888205	2970	2970	2970	2970	17
419	20231123	115900	77837715	2975	2975	2975	2975	0
420	20231123	115800	77837715	2975	2970	2975	2970	10
421	20231123	115700	77808010	2970	2970	2970	2970	0
422	20231123	115600	77808010	2970	2975	2975	2970	1118
423	20231123	115500	74482080	2975	2975	2975	2975	0
424	20231123	115400	74482080	2975	2975	2975	2975	0
425	20231123	115300	74482080	2975	2975	2975	2975	0
426	20231123	115200	74482080	2975	2975	2975	2975	6
427	20231123	115100	74464230	2980	2975	2980	2975	11
428	20231123	115000	74431500	2975	2975	2975	2975	0
429	20231123	114900	74431500	2975	2975	2975	2975	16
430	20231123	114800	74383900	2975	2975	2975	2975	23
431	20231123	114700	74315475	2975	2975	2975	2975	11
432	20231123	114600	74282750	2975	2975	2975	2975	12
433	20231123	114500	74247050	2975	2975	2975	2975	6
434	20231123	114400	74229200	2975	2975	2975	2975	11
435	20231123	114300	74196475	2975	2975	2975	2975	11
436	20231123	114200	74163750	2975	2975	2975	2975	10
437	20231123	114100	74134000	2980	2975	2980	2975	8
438	20231123	114000	74110190	2975	2975	2975	2975	12
439	20231123	113900	74074490	2980	2975	2980	2975	14
440	20231123	113800	74032825	2975	2975	2975	2975	12
441	20231123	113700	73997125	2975	2980	2980	2975	7
442	20231123	113600	73976295	2975	2975	2975	2975	11
443	20231123	113500	73943570	2975	2975	2975	2975	464
444	20231123	113400	72563170	2975	2980	2980	2975	1535
445	20231123	113300	67996525	2985	2985	2985	2985	0
446	20231123	113200	67996525	2985	2985	2985	2985	0
447	20231123	113100	67996525	2985	2985	2985	2985	0
448	20231123	113000	67996525	2985	2985	2985	2985	0
449	20231123	112900	67996525	2985	2985	2985	2985	0
450	20231123	112800	67996525	2985	2985	2985	2985	0
451	20231123	112700	67996525	2985	2985	2985	2985	1
452	20231123	112600	67993540	2980	2980	2980	2980	0
453	20231123	112500	67993540	2980	2980	2980	2980	0
454	20231123	112400	67993540	2980	2980	2980	2980	6
455	20231123	112300	67975660	2990	2990	2990	2990	10
456	20231123	112200	67945760	2990	2985	2990	2985	124
457	20231123	112100	67575215	2980	2980	2980	2980	6
458	20231123	112000	67557335	2985	2985	2985	2985	16
459	20231123	111900	67509575	2980	2980	2980	2980	0
460	20231123	111800	67509575	2980	2980	2980	2980	6
461	20231123	111700	67491695	2980	2980	2980	2980	0
462	20231123	111600	67491695	2980	2990	2990	2980	645
463	20231123	111500	65569170	2990	2990	2990	2990	0
464	20231123	111400	65569170	2990	2990	2990	2990	0
465	20231123	111300	65569170	2990	2990	2990	2990	0
466	20231123	111200	65569170	2990	2990	2990	2990	100
467	20231123	111100	65270170	2980	2980	2980	2980	0
468	20231123	111000	65270170	2980	2980	2980	2980	6
469	20231123	110900	65252290	2980	2980	2980	2980	0
470	20231123	110800	65252290	2980	2980	2980	2980	31
471	20231123	110700	65159910	2980	2990	2990	2980	9
472	20231123	110600	65133060	2995	2995	2995	2995	0
473	20231123	110500	65133060	2995	2990	2995	2990	503
474	20231123	110400	63629055	2990	2990	2990	2990	6
475	20231123	110300	63611115	2990	2990	2990	2990	0
476	20231123	110200	63611115	2990	2980	2990	2980	2030
477	20231123	110100	57544345	2980	2985	2985	2980	8
478	20231123	110000	57520495	2980	2980	2980	2980	0
479	20231123	105900	57520495	2980	2980	2980	2980	6
480	20231123	105800	57502615	2980	2975	2980	2975	94
481	20231123	105700	57222690	2975	2975	2975	2975	0
482	20231123	105600	57222690	2975	2975	2975	2975	619
483	20231123	105500	55381165	2975	2975	2975	2975	0
484	20231123	105400	55381165	2975	2975	2975	2975	0
485	20231123	105300	55381165	2975	2975	2975	2975	0
486	20231123	105200	55381165	2975	2975	2975	2975	1
487	20231123	105100	55378190	2970	2970	2970	2970	0
488	20231123	105000	55378190	2970	2970	2970	2970	0
489	20231123	104900	55378190	2970	2970	2970	2970	0
490	20231123	104800	55378190	2970	2970	2970	2970	0
491	20231123	104700	55378190	2970	2970	2970	2970	0
492	20231123	104600	55378190	2970	2970	2970	2970	0
493	20231123	104500	55378190	2970	2970	2970	2970	0
494	20231123	104400	55378190	2970	2970	2970	2970	0
495	20231123	104300	55378190	2970	2970	2970	2970	0
496	20231123	104200	55378190	2970	2970	2970	2970	708
497	20231123	104100	53275430	2970	2970	2970	2970	0
498	20231123	104000	53275430	2970	2970	2970	2970	0
499	20231123	103900	53275430	2970	2970	2970	2970	0
500	20231123	103800	53275430	2970	2970	2970	2970	0
501	20231123	103700	53275430	2970	2970	2970	2970	1
502	20231123	103600	53272460	2975	2975	2975	2975	0
503	20231123	103500	53272460	2975	2975	2975	2975	1
504	20231123	103400	53269485	2970	2960	2970	2960	171
505	20231123	103300	52763315	2960	2960	2960	2960	130
506	20231123	103200	52378515	2960	2960	2960	2960	0
507	20231123	103100	52378515	2960	2960	2960	2960	0
508	20231123	103000	52378515	2960	2960	2960	2960	0
509	20231123	102900	52378515	2960	2960	2960	2960	0
510	20231123	102800	52378515	2960	2960	2960	2960	0
511	20231123	102700	52378515	2960	2960	2960	2960	0
512	20231123	102600	52378515	2960	2960	2960	2960	0
513	20231123	102500	52378515	2960	2960	2960	2960	0
514	20231123	102400	52378515	2960	2960	2960	2960	0
515	20231123	102300	52378515	2960	2960	2960	2960	0
516	20231123	102200	52378515	2960	2960	2960	2960	2
517	20231123	102100	52372595	2965	2965	2965	2965	0
518	20231123	102000	52372595	2965	2965	2965	2965	31
519	20231123	101900	52280680	2975	2960	2975	2960	2
520	20231123	101800	52274745	2945	2945	2945	2945	0
521	20231123	101700	52274745	2945	2955	2955	2945	1500
522	20231123	101600	47852495	2960	2970	2970	2960	500
523	20231123	101500	46371445	2975	2975	2975	2975	0
524	20231123	101400	46371445	2975	2975	2975	2975	0
525	20231123	101300	46371445	2975	2975	2975	2975	0
526	20231123	101200	46371445	2975	2975	2975	2975	0
527	20231123	101100	46371445	2975	2975	2975	2975	0
528	20231123	101000	46371445	2975	2975	2975	2975	60
529	20231123	100900	46192945	2975	2975	2975	2975	39
530	20231123	100800	46076920	2975	2970	2975	2970	109
531	20231123	100700	45753145	2970	2970	2970	2970	0
532	20231123	100600	45753145	2970	2970	2970	2970	0
533	20231123	100500	45753145	2970	2970	2970	2970	0
534	20231123	100400	45753145	2970	2970	2970	2970	14
535	20231123	100300	45711565	2970	2970	2970	2970	1
536	20231123	100200	45708595	2970	2970	2970	2970	0
537	20231123	100100	45708595	2970	2970	2970	2970	0
538	20231123	100000	45708595	2970	2970	2970	2970	0
539	20231123	095900	45708595	2970	2970	2970	2970	5
540	20231123	095800	45693745	2970	2970	2970	2970	0
541	20231123	095700	45693745	2970	2970	2970	2970	0
542	20231123	095600	45693745	2970	2970	2970	2970	600
543	20231123	095500	43911745	2970	2970	2970	2970	0
544	20231123	095400	43911745	2970	2970	2970	2970	0
545	20231123	095300	43911745	2970	2970	2970	2970	0
546	20231123	095200	43911745	2970	2970	2970	2970	0
547	20231123	095100	43911745	2970	2970	2970	2970	0
548	20231123	095000	43911745	2970	2970	2970	2970	0
549	20231123	094900	43911745	2970	2960	2970	2960	182
550	20231123	094800	43373010	2960	2960	2960	2960	16
551	20231123	094700	43325650	2960	2960	2960	2960	0
552	20231123	094600	43325650	2960	2950	2960	2950	285
553	20231123	094500	42483230	2950	2950	2950	2950	0
554	20231123	094400	42483230	2950	2950	2950	2950	2
555	20231123	094300	42477330	2955	2955	2955	2955	2
556	20231123	094200	42471420	2955	2955	2955	2955	109
557	20231123	094100	42149325	2955	2955	2955	2955	0
558	20231123	094000	42149325	2955	2955	2955	2955	126
559	20231123	093900	41776995	2955	2955	2955	2955	503
560	20231123	093800	40290630	2955	2955	2955	2955	0
561	20231123	093700	40290630	2955	2955	2955	2955	0
562	20231123	093600	40290630	2955	2955	2955	2955	38
563	20231123	093500	40178340	2955	2955	2955	2955	1
564	20231123	093400	40175385	2950	2955	2955	2950	346
565	20231123	093300	39154680	2955	2955	2955	2955	3
566	20231123	093200	39145815	2955	2955	2955	2955	0
567	20231123	093100	39145815	2955	2955	2955	2955	5
568	20231123	093000	39131040	2950	2960	2960	2950	7000
569	20231123	092900	18451480	2965	2965	2965	2965	537
570	20231123	092800	16859275	2970	2970	2970	2970	0
571	20231123	092700	16859275	2970	2970	2970	2970	0
572	20231123	092600	16859275	2970	2975	2975	2970	34
573	20231123	092500	16758245	2975	2975	2975	2975	8
574	20231123	092400	16734445	2975	2975	2975	2975	0
575	20231123	092300	16734445	2975	2975	2975	2975	500
576	20231123	092200	15246945	2975	2975	2975	2975	1
577	20231123	092100	15243970	2975	2970	2975	2970	8
578	20231123	092000	15220205	2970	2980	2980	2970	7
579	20231123	091900	15199405	2970	2970	2980	2970	13
580	20231123	091800	15160765	2970	2970	2970	2970	4
581	20231123	091700	15148885	2970	2965	2980	2965	509
582	20231123	091600	13639635	2970	2970	2980	2970	9
583	20231123	091500	13612870	2960	2970	2975	2960	244
584	20231123	091400	12888825	2970	2970	2970	2970	838
585	20231123	091300	10399965	2970	2970	2970	2970	160
586	20231123	091200	9924765	2965	2965	2965	2965	10
587	20231123	091100	9895115	2965	2965	2965	2965	80
588	20231123	091000	9657915	2965	2965	2965	2965	0
589	20231123	090900	9657915	2965	2975	2975	2965	717
590	20231123	090800	7528785	2975	2970	2975	2970	101
591	20231123	090700	7228500	2965	2965	2965	2965	0
592	20231123	090600	7228500	2965	2965	2965	2965	8
593	20231123	090500	7204780	2950	2950	2950	2950	0
594	20231123	090400	7204780	2950	2950	2950	2950	0
595	20231123	090300	7204780	2950	2950	2950	2950	0
596	20231123	090200	7204780	2950	2950	2950	2950	0
597	20231123	090100	7204780	2950	2950	2950	2950	2000
598	20231123	090000	1304780	2970	2950	2970	2950	440