KissMeData/033130/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191400	579149205	2180	2180	2180	2180	18506
3	20231124	191300	579149205	2180	2180	2180	2180	0
4	20231124	191200	579149205	2180	2180	2180	2180	0
5	20231124	191100	579149205	2180	2180	2180	2180	0
6	20231124	191000	579149205	2180	2180	2180	2180	0
7	20231124	190900	579149205	2180	2180	2180	2180	0
8	20231124	190800	579149205	2180	2180	2180	2180	0
9	20231124	190700	579149205	2180	2180	2180	2180	0
10	20231124	190600	579149205	2180	2180	2180	2180	0
11	20231124	190500	579149205	2180	2180	2180	2180	0
12	20231124	190400	579149205	2180	2180	2180	2180	0
13	20231124	190300	579149205	2180	2180	2180	2180	0
14	20231124	190200	579149205	2180	2180	2180	2180	0
15	20231124	190100	579149205	2180	2180	2180	2180	0
16	20231124	190000	579149205	2180	2180	2180	2180	0
17	20231124	185900	579149205	2180	2180	2180	2180	0
18	20231124	185800	579149205	2180	2180	2180	2180	0
19	20231124	185700	579149205	2180	2180	2180	2180	0
20	20231124	185600	579149205	2180	2180	2180	2180	0
21	20231124	185500	579149205	2180	2180	2180	2180	0
22	20231124	185400	579149205	2180	2180	2180	2180	0
23	20231124	185300	579149205	2180	2180	2180	2180	0
24	20231124	185200	579149205	2180	2180	2180	2180	0
25	20231124	185100	579149205	2180	2180	2180	2180	0
26	20231124	185000	579149205	2180	2180	2180	2180	0
27	20231124	184900	579149205	2180	2180	2180	2180	0
28	20231124	184800	579149205	2180	2180	2180	2180	0
29	20231124	184700	579149205	2180	2180	2180	2180	0
30	20231124	184600	579149205	2180	2180	2180	2180	0
31	20231124	184500	579149205	2180	2180	2180	2180	0
32	20231124	184400	579149205	2180	2180	2180	2180	18506
33	20231124	184300	579149205	2180	2180	2180	2180	0
34	20231124	184200	579149205	2180	2180	2180	2180	0
35	20231124	184100	579149205	2180	2180	2180	2180	0
36	20231124	184000	579149205	2180	2180	2180	2180	0
37	20231124	183900	579149205	2180	2180	2180	2180	0
38	20231124	183800	579149205	2180	2180	2180	2180	0
39	20231124	183700	579149205	2180	2180	2180	2180	0
40	20231124	183600	579149205	2180	2180	2180	2180	0
41	20231124	183500	579149205	2180	2180	2180	2180	0
42	20231124	183400	579149205	2180	2180	2180	2180	0
43	20231124	183300	579149205	2180	2180	2180	2180	0
44	20231124	183200	579149205	2180	2180	2180	2180	0
45	20231124	183100	579149205	2180	2180	2180	2180	0
46	20231124	183000	579149205	2180	2180	2180	2180	0
47	20231124	182900	579149205	2180	2180	2180	2180	0
48	20231124	182800	579149205	2180	2180	2180	2180	0
49	20231124	182700	579149205	2180	2180	2180	2180	0
50	20231124	182600	579149205	2180	2180	2180	2180	0
51	20231124	182500	579149205	2180	2180	2180	2180	0
52	20231124	182400	579149205	2180	2180	2180	2180	0
53	20231124	182300	579149205	2180	2180	2180	2180	0
54	20231124	182200	579149205	2180	2180	2180	2180	0
55	20231124	182100	579149205	2180	2180	2180	2180	0
56	20231124	182000	579149205	2180	2180	2180	2180	0
57	20231124	181900	579149205	2180	2180	2180	2180	0
58	20231124	181800	579149205	2180	2180	2180	2180	0
59	20231124	181700	579149205	2180	2180	2180	2180	0
60	20231124	181600	579149205	2180	2180	2180	2180	0
61	20231124	181500	579149205	2180	2180	2180	2180	0
62	20231124	181400	579149205	2180	2180	2180	2180	18506
63	20231124	181300	579149205	2180	2180	2180	2180	0
64	20231124	181200	579149205	2180	2180	2180	2180	0
65	20231124	181100	579149205	2180	2180	2180	2180	0
66	20231124	181000	579149205	2180	2180	2180	2180	0
67	20231124	180900	579149205	2180	2180	2180	2180	0
68	20231124	180800	579149205	2180	2180	2180	2180	0
69	20231124	180700	579149205	2180	2180	2180	2180	0
70	20231124	180600	579149205	2180	2180	2180	2180	0
71	20231124	180500	579149205	2180	2180	2180	2180	0
72	20231124	180400	579149205	2180	2180	2180	2180	0
73	20231124	180300	579149205	2180	2180	2180	2180	0
74	20231124	180200	579149205	2180	2180	2180	2180	0
75	20231124	180100	579149205	2180	2180	2180	2180	0
76	20231124	180000	579149205	2180	2180	2180	2180	0
77	20231124	175900	579149205	2180	2180	2180	2180	0
78	20231124	175800	579149205	2180	2180	2180	2180	0
79	20231124	175700	579149205	2180	2180	2180	2180	0
80	20231124	175600	579149205	2180	2180	2180	2180	0
81	20231124	175500	579149205	2180	2180	2180	2180	0
82	20231124	175400	579149205	2180	2180	2180	2180	0
83	20231124	175300	579149205	2180	2180	2180	2180	0
84	20231124	175200	579149205	2180	2180	2180	2180	0
85	20231124	175100	579149205	2180	2180	2180	2180	0
86	20231124	175000	579149205	2180	2180	2180	2180	0
87	20231124	174900	579149205	2180	2180	2180	2180	0
88	20231124	174800	579149205	2180	2180	2180	2180	0
89	20231124	174700	579149205	2180	2180	2180	2180	0
90	20231124	174600	579149205	2180	2180	2180	2180	0
91	20231124	174500	579149205	2180	2180	2180	2180	0
92	20231124	174400	579149205	2180	2180	2180	2180	18506
93	20231124	174300	579149205	2180	2180	2180	2180	0
94	20231124	174200	579149205	2180	2180	2180	2180	0
95	20231124	174100	579149205	2180	2180	2180	2180	0
96	20231124	174000	579149205	2180	2180	2180	2180	0
97	20231124	173900	579149205	2180	2180	2180	2180	0
98	20231124	173800	579149205	2180	2180	2180	2180	0
99	20231124	173700	579149205	2180	2180	2180	2180	0
100	20231124	173600	579149205	2180	2180	2180	2180	0
101	20231124	173500	579149205	2180	2180	2180	2180	0
102	20231124	173400	579149205	2180	2180	2180	2180	0
103	20231124	173300	579149205	2180	2180	2180	2180	0
104	20231124	173200	579149205	2180	2180	2180	2180	0
105	20231124	173100	579149205	2180	2180	2180	2180	0
106	20231124	173000	579149205	2180	2180	2180	2180	0
107	20231124	172900	579149205	2180	2180	2180	2180	0
108	20231124	172800	579149205	2180	2180	2180	2180	0
109	20231124	172700	579149205	2180	2180	2180	2180	0
110	20231124	172600	579149205	2180	2180	2180	2180	0
111	20231124	172500	579149205	2180	2180	2180	2180	0
112	20231124	172400	579149205	2180	2180	2180	2180	0
113	20231124	172300	579149205	2180	2180	2180	2180	0
114	20231124	172200	579149205	2180	2180	2180	2180	0
115	20231124	172100	579149205	2180	2180	2180	2180	0
116	20231124	172000	579149205	2180	2180	2180	2180	0
117	20231124	171900	579149205	2180	2180	2180	2180	0
118	20231124	171800	579149205	2180	2180	2180	2180	0
119	20231124	171700	579149205	2180	2180	2180	2180	0
120	20231124	171600	579149205	2180	2180	2180	2180	0
121	20231124	171500	579149205	2180	2180	2180	2180	0
122	20231124	171400	579149205	2180	2180	2180	2180	18506
123	20231124	171300	579149205	2180	2180	2180	2180	0
124	20231124	171200	579149205	2180	2180	2180	2180	0
125	20231124	171100	579149205	2180	2180	2180	2180	0
126	20231124	171000	579149205	2180	2180	2180	2180	0
127	20231124	170900	579149205	2180	2180	2180	2180	0
128	20231124	170800	579149205	2180	2180	2180	2180	0
129	20231124	170700	579149205	2180	2180	2180	2180	0
130	20231124	170600	579149205	2180	2180	2180	2180	0
131	20231124	170500	579149205	2180	2180	2180	2180	0
132	20231124	170400	579149205	2180	2180	2180	2180	0
133	20231124	170300	579149205	2180	2180	2180	2180	0
134	20231124	170200	579149205	2180	2180	2180	2180	0
135	20231124	170100	579149205	2180	2180	2180	2180	0
136	20231124	170000	579149205	2180	2180	2180	2180	0
137	20231124	165900	579149205	2180	2180	2180	2180	0
138	20231124	165800	579149205	2180	2180	2180	2180	0
139	20231124	165700	579149205	2180	2180	2180	2180	0
140	20231124	165600	579149205	2180	2180	2180	2180	0
141	20231124	165500	579149205	2180	2180	2180	2180	0
142	20231124	165400	579149205	2180	2180	2180	2180	0
143	20231124	165300	579149205	2180	2180	2180	2180	0
144	20231124	165200	579149205	2180	2180	2180	2180	0
145	20231124	165100	579149205	2180	2180	2180	2180	0
146	20231124	165000	579149205	2180	2180	2180	2180	0
147	20231124	164900	579149205	2180	2180	2180	2180	0
148	20231124	164800	579149205	2180	2180	2180	2180	0
149	20231124	164700	579149205	2180	2180	2180	2180	0
150	20231124	164600	579149205	2180	2180	2180	2180	0
151	20231124	164500	579149205	2180	2180	2180	2180	0
152	20231124	164400	579149205	2180	2180	2180	2180	18506
153	20231124	164300	579149205	2180	2180	2180	2180	0
154	20231124	164200	579149205	2180	2180	2180	2180	0
155	20231124	164100	579149205	2180	2180	2180	2180	0
156	20231124	164000	579149205	2180	2180	2180	2180	0
157	20231124	163900	579149205	2180	2180	2180	2180	0
158	20231124	163800	579149205	2180	2180	2180	2180	0
159	20231124	163700	579149205	2180	2180	2180	2180	0
160	20231124	163600	579149205	2180	2180	2180	2180	0
161	20231124	163500	579149205	2180	2180	2180	2180	0
162	20231124	163400	579149205	2180	2180	2180	2180	0
163	20231124	163300	579149205	2180	2180	2180	2180	0
164	20231124	163200	579149205	2180	2180	2180	2180	0
165	20231124	163100	579149205	2180	2180	2180	2180	0
166	20231124	163000	579149205	2180	2180	2180	2180	0
167	20231124	162900	579149205	2180	2180	2180	2180	0
168	20231124	162800	579149205	2180	2180	2180	2180	0
169	20231124	162700	579149205	2180	2180	2180	2180	0
170	20231124	162600	579149205	2180	2180	2180	2180	0
171	20231124	162500	579149205	2180	2180	2180	2180	0
172	20231124	162400	579149205	2180	2180	2180	2180	0
173	20231124	162300	579149205	2180	2180	2180	2180	0
174	20231124	162200	579149205	2180	2180	2180	2180	0
175	20231124	162100	579149205	2180	2180	2180	2180	0
176	20231124	162000	579149205	2180	2180	2180	2180	0
177	20231124	161900	579149205	2180	2180	2180	2180	0
178	20231124	161800	579149205	2180	2180	2180	2180	0
179	20231124	161700	579149205	2180	2180	2180	2180	0
180	20231124	161600	579149205	2180	2180	2180	2180	0
181	20231124	161500	579149205	2180	2180	2180	2180	0
182	20231124	161400	579149205	2180	2180	2180	2180	18506
183	20231124	161300	579149205	2180	2180	2180	2180	0
184	20231124	161200	579149205	2180	2180	2180	2180	0
185	20231124	161100	579149205	2180	2180	2180	2180	0
186	20231124	161000	579149205	2180	2180	2180	2180	0
187	20231124	160900	579149205	2180	2180	2180	2180	0
188	20231124	160800	579149205	2180	2180	2180	2180	0
189	20231124	160700	579149205	2180	2180	2180	2180	0
190	20231124	160600	579149205	2180	2180	2180	2180	0
191	20231124	160500	579149205	2180	2180	2180	2180	0
192	20231124	160400	579149205	2180	2180	2180	2180	0
193	20231124	160300	579149205	2180	2180	2180	2180	0
194	20231124	160200	579149205	2180	2180	2180	2180	0
195	20231124	160100	579149205	2180	2180	2180	2180	0
196	20231124	160000	579149205	2180	2180	2180	2180	0
197	20231124	155900	579149205	2180	2180	2180	2180	0
198	20231124	155800	579149205	2180	2180	2180	2180	0
199	20231124	155700	579149205	2180	2180	2180	2180	0
200	20231124	155600	579149205	2180	2180	2180	2180	0
201	20231124	155500	579149205	2180	2180	2180	2180	0
202	20231124	155400	579149205	2180	2180	2180	2180	0
203	20231124	155300	579149205	2180	2180	2180	2180	0
204	20231124	155200	579149205	2180	2180	2180	2180	0
205	20231124	155100	579149205	2180	2180	2180	2180	0
206	20231124	155000	579149205	2180	2180	2180	2180	0
207	20231124	154900	579149205	2180	2180	2180	2180	0
208	20231124	154800	579149205	2180	2180	2180	2180	0
209	20231124	154700	579149205	2180	2180	2180	2180	0
210	20231124	154600	579149205	2180	2180	2180	2180	0
211	20231124	154500	579149205	2180	2180	2180	2180	0
212	20231124	154400	579149205	2180	2180	2180	2180	18506
213	20231124	154300	579149205	2180	2180	2180	2180	0
214	20231124	154200	579149205	2180	2180	2180	2180	0
215	20231124	154100	579149205	2180	2180	2180	2180	0
216	20231124	154000	579149205	2180	2180	2180	2180	0
217	20231124	153900	579149205	2180	2180	2180	2180	0
218	20231124	153800	579149205	2180	2180	2180	2180	0
219	20231124	153700	579149205	2180	2180	2180	2180	0
220	20231124	153600	579149205	2180	2180	2180	2180	0
221	20231124	153500	579149205	2180	2180	2180	2180	0
222	20231124	153400	579149205	2180	2180	2180	2180	0
223	20231124	153300	579149205	2180	2180	2180	2180	0
224	20231124	153200	579149205	2180	2180	2180	2180	0
225	20231124	153100	579149205	2180	2180	2180	2180	0
226	20231124	153000	579149205	2180	2180	2180	2180	18506
227	20231124	152900	538806125	2190	2190	2190	2190	0
228	20231124	152800	538806125	2190	2190	2190	2190	0
229	20231124	152700	538806125	2190	2190	2190	2190	0
230	20231124	152600	538806125	2190	2190	2190	2190	0
231	20231124	152500	538806125	2190	2190	2190	2190	0
232	20231124	152400	538806125	2190	2190	2190	2190	0
233	20231124	152300	538806125	2190	2190	2190	2190	0
234	20231124	152200	538806125	2190	2190	2190	2190	0
235	20231124	152100	538806125	2190	2190	2190	2190	0
236	20231124	152000	538806125	2190	2190	2190	2190	0
237	20231124	151900	538806125	2190	2185	2190	2185	302
238	20231124	151800	538145745	2190	2180	2190	2180	4062
239	20231124	151700	529284515	2185	2185	2185	2185	200
240	20231124	151600	528847515	2185	2190	2190	2185	106
241	20231124	151500	528615875	2190	2185	2190	2180	1784
242	20231124	151400	524724255	2185	2185	2185	2180	6379
243	20231124	151300	510786530	2185	2185	2185	2185	2000
244	20231124	151200	506416530	2195	2195	2195	2195	0
245	20231124	151100	506416530	2195	2190	2195	2190	614
246	20231124	151000	505069605	2190	2190	2190	2190	1
247	20231124	150900	505067415	2190	2190	2190	2190	60
248	20231124	150800	504936015	2185	2190	2195	2185	651
249	20231124	150700	503512325	2190	2190	2190	2190	0
250	20231124	150600	503512325	2190	2190	2190	2190	2250
251	20231124	150500	498584825	2190	2190	2190	2190	0
252	20231124	150400	498584825	2190	2190	2190	2190	200
253	20231124	150300	498146825	2190	2190	2190	2190	245
254	20231124	150200	497610275	2190	2190	2190	2190	453
255	20231124	150100	496618205	2190	2190	2190	2190	16
256	20231124	150000	496583165	2190	2190	2190	2190	926
257	20231124	145900	494555225	2200	2200	2200	2200	1
258	20231124	145800	494553025	2200	2200	2200	2200	33
259	20231124	145700	494480425	2200	2200	2200	2200	12
260	20231124	145600	494454025	2190	2200	2200	2190	138
261	20231124	145500	494151785	2190	2190	2190	2190	3757
262	20231124	145400	485923955	2185	2185	2185	2185	0
263	20231124	145300	485923955	2185	2185	2185	2185	0
264	20231124	145200	485923955	2185	2185	2185	2185	200
265	20231124	145100	485486955	2185	2185	2185	2185	0
266	20231124	145000	485486955	2185	2185	2185	2185	2000
267	20231124	144900	481116955	2185	2185	2185	2185	0
268	20231124	144800	481116955	2185	2190	2190	2185	367
269	20231124	144700	480313815	2185	2185	2185	2185	600
270	20231124	144600	479002815	2185	2185	2185	2185	0
271	20231124	144500	479002815	2185	2180	2185	2180	1737
272	20231124	144400	475210135	2185	2185	2185	2180	17929
273	20231124	144300	436049530	2185	2185	2185	2185	0
274	20231124	144200	436049530	2185	2190	2190	2185	1303
275	20231124	144100	433201975	2185	2185	2185	2185	352
276	20231124	144000	432432855	2190	2190	2190	2190	5926
277	20231124	143900	419454915	2190	2190	2190	2190	0
278	20231124	143800	419454915	2190	2190	2190	2190	0
279	20231124	143700	419454915	2190	2195	2195	2190	2000
280	20231124	143600	415070875	2200	2195	2200	2190	461
281	20231124	143500	414061075	2195	2195	2195	2195	542
282	20231124	143400	412871385	2190	2190	2190	2190	0
283	20231124	143300	412871385	2190	2200	2200	2190	1571
284	20231124	143200	409429885	2190	2190	2190	2190	553
285	20231124	143100	408218815	2190	2190	2190	2190	3160
286	20231124	143000	401298415	2190	2190	2190	2190	0
287	20231124	142900	401298415	2190	2190	2190	2190	6840
288	20231124	142800	386318815	2200	2200	2200	2200	1
289	20231124	142700	386316615	2190	2195	2195	2190	1200
290	20231124	142600	383688135	2195	2195	2195	2195	0
291	20231124	142500	383688135	2195	2195	2195	2195	88
292	20231124	142400	383494975	2195	2205	2205	2195	2089
293	20231124	142300	378909430	2205	2205	2205	2205	0
294	20231124	142200	378909430	2205	2205	2205	2205	0
295	20231124	142100	378909430	2205	2205	2205	2205	0
296	20231124	142000	378909430	2205	2205	2205	2205	113
297	20231124	141900	378660265	2205	2195	2205	2195	399
298	20231124	141800	377784450	2195	2195	2195	2195	118
299	20231124	141700	377525440	2205	2200	2205	2200	72
300	20231124	141600	377366685	2205	2205	2205	2205	0
301	20231124	141500	377366685	2205	2205	2205	2205	0
302	20231124	141400	377366685	2205	2205	2205	2205	0
303	20231124	141300	377366685	2205	2205	2205	2205	500
304	20231124	141200	376264185	2200	2200	2200	2200	0
305	20231124	141100	376264185	2200	2200	2200	2200	35
306	20231124	141000	376187185	2205	2205	2205	2205	0
307	20231124	140900	376187185	2205	2205	2205	2205	0
308	20231124	140800	376187185	2205	2205	2205	2205	5
309	20231124	140700	376176160	2200	2200	2200	2200	5000
310	20231124	140600	365176160	2185	2185	2185	2185	0
311	20231124	140500	365176160	2185	2190	2190	2185	5481
312	20231124	140400	353173970	2190	2190	2190	2190	109
313	20231124	140300	352935260	2190	2190	2190	2190	4495
314	20231124	140200	343091210	2195	2195	2195	2195	0
315	20231124	140100	343091210	2195	2195	2195	2195	0
316	20231124	140000	343091210	2195	2195	2195	2195	30
317	20231124	135900	343025360	2200	2200	2200	2200	0
318	20231124	135800	343025360	2200	2200	2200	2200	0
319	20231124	135700	343025360	2200	2200	2200	2200	0
320	20231124	135600	343025360	2200	2200	2200	2200	0
321	20231124	135500	343025360	2200	2200	2200	2200	30
322	20231124	135400	342959360	2200	2200	2200	2200	0
323	20231124	135300	342959360	2200	2200	2200	2200	1
324	20231124	135200	342957160	2200	2200	2200	2200	0
325	20231124	135100	342957160	2200	2200	2200	2200	0
326	20231124	135000	342957160	2200	2200	2200	2200	0
327	20231124	134900	342957160	2200	2200	2200	2200	0
328	20231124	134800	342957160	2200	2195	2200	2190	128
329	20231124	134700	342676725	2200	2200	2200	2200	0
330	20231124	134600	342676725	2200	2200	2200	2200	0
331	20231124	134500	342676725	2200	2200	2200	2200	0
332	20231124	134400	342676725	2200	2200	2200	2200	0
333	20231124	134300	342676725	2200	2200	2200	2200	0
334	20231124	134200	342676725	2200	2200	2200	2200	0
335	20231124	134100	342676725	2200	2200	2200	2200	1
336	20231124	134000	342674525	2200	2200	2200	2200	0
337	20231124	133900	342674525	2200	2200	2200	2200	454
338	20231124	133800	341675725	2190	2195	2195	2190	154
339	20231124	133700	341338430	2195	2195	2195	2195	2
340	20231124	133600	341334040	2200	2200	2200	2200	0
341	20231124	133500	341334040	2200	2200	2200	2200	10
342	20231124	133400	341312040	2200	2200	2200	2200	0
343	20231124	133300	341312040	2200	2195	2200	2190	119
344	20231124	133200	341050845	2195	2195	2195	2195	100
345	20231124	133100	340831345	2195	2195	2195	2195	0
346	20231124	133000	340831345	2195	2195	2195	2195	5000
347	20231124	132900	329856345	2195	2195	2195	2195	0
348	20231124	132800	329856345	2195	2195	2195	2195	290
349	20231124	132700	329219795	2195	2195	2195	2195	0
350	20231124	132600	329219795	2195	2195	2195	2195	0
351	20231124	132500	329219795	2195	2195	2195	2195	200
352	20231124	132400	328780795	2195	2195	2195	2195	192
353	20231124	132300	328359355	2195	2195	2195	2195	2003
354	20231124	132200	323962770	2200	2200	2200	2200	0
355	20231124	132100	323962770	2200	2200	2200	2200	0
356	20231124	132000	323962770	2200	2200	2200	2195	4153
357	20231124	131900	314826670	2200	2200	2200	2200	0
358	20231124	131800	314826670	2200	2200	2200	2200	118
359	20231124	131700	314567070	2200	2205	2205	2200	1734
360	20231124	131600	310747935	2205	2205	2205	2205	0
361	20231124	131500	310747935	2205	2205	2205	2205	0
362	20231124	131400	310747935	2205	2205	2205	2205	4
363	20231124	131300	310739115	2205	2205	2205	2205	0
364	20231124	131200	310739115	2205	2205	2205	2205	0
365	20231124	131100	310739115	2205	2205	2205	2205	0
366	20231124	131000	310739115	2205	2205	2205	2205	0
367	20231124	130900	310739115	2205	2205	2205	2205	0
368	20231124	130800	310739115	2205	2205	2205	2205	0
369	20231124	130700	310739115	2205	2205	2205	2205	0
370	20231124	130600	310739115	2205	2200	2205	2200	101
371	20231124	130500	310516910	2200	2200	2200	2200	395
372	20231124	130400	309647910	2195	2195	2195	2195	0
373	20231124	130300	309647910	2195	2200	2200	2195	138
374	20231124	130200	309344900	2200	2200	2200	2200	180
375	20231124	130100	308948900	2200	2200	2200	2200	0
376	20231124	130000	308948900	2200	2200	2200	2200	101
377	20231124	125900	308726700	2200	2200	2200	2200	0
378	20231124	125800	308726700	2200	2200	2200	2200	45
379	20231124	125700	308627700	2200	2200	2200	2200	0
380	20231124	125600	308627700	2200	2200	2200	2200	0
381	20231124	125500	308627700	2200	2200	2200	2200	0
382	20231124	125400	308627700	2200	2195	2200	2195	201
383	20231124	125300	308186500	2200	2200	2200	2200	0
384	20231124	125200	308186500	2200	2200	2200	2200	0
385	20231124	125100	308186500	2200	2200	2200	2200	0
386	20231124	125000	308186500	2200	2200	2200	2200	1
387	20231124	124900	308184300	2195	2195	2195	2195	0
388	20231124	124800	308184300	2195	2195	2195	2195	119
389	20231124	124700	307923095	2200	2200	2200	2200	0
390	20231124	124600	307923095	2200	2200	2200	2200	0
391	20231124	124500	307923095	2200	2200	2200	2200	0
392	20231124	124400	307923095	2200	2200	2200	2200	23
393	20231124	124300	307872495	2200	2200	2200	2200	0
394	20231124	124200	307872495	2200	2200	2200	2200	0
395	20231124	124100	307872495	2200	2200	2200	2200	454
396	20231124	124000	306873695	2200	2200	2200	2200	0
397	20231124	123900	306873695	2200	2200	2200	2200	1
398	20231124	123800	306871495	2195	2195	2195	2195	0
399	20231124	123700	306871495	2195	2195	2195	2195	499
400	20231124	123600	305776190	2200	2200	2200	2200	0
401	20231124	123500	305776190	2200	2200	2200	2200	0
402	20231124	123400	305776190	2200	2200	2200	2200	1
403	20231124	123300	305773990	2195	2195	2195	2195	119
404	20231124	123200	305512785	2205	2205	2205	2205	0
405	20231124	123100	305512785	2205	2205	2205	2205	1
406	20231124	123000	305510580	2195	2195	2195	2195	0
407	20231124	122900	305510580	2195	2200	2200	2195	866
408	20231124	122800	303606615	2205	2205	2205	2205	0
409	20231124	122700	303606615	2205	2205	2205	2205	0
410	20231124	122600	303606615	2205	2205	2205	2205	0
411	20231124	122500	303606615	2205	2205	2205	2205	0
412	20231124	122400	303606615	2205	2205	2205	2205	1084
413	20231124	122300	301216395	2200	2200	2200	2200	0
414	20231124	122200	301216395	2200	2200	2200	2200	4
415	20231124	122100	301207595	2200	2205	2205	2200	130
416	20231124	122000	300921095	2200	2200	2200	2200	0
417	20231124	121900	300921095	2200	2200	2200	2200	48
418	20231124	121800	300815495	2200	2200	2200	2200	119
419	20231124	121700	300553695	2205	2205	2205	2205	0
420	20231124	121600	300553695	2205	2205	2205	2205	0
421	20231124	121500	300553695	2205	2205	2205	2205	0
422	20231124	121400	300553695	2205	2205	2205	2205	0
423	20231124	121300	300553695	2205	2210	2210	2205	60
424	20231124	121200	300421105	2210	2210	2210	2210	2
425	20231124	121100	300416685	2205	2205	2205	2205	0
426	20231124	121000	300416685	2205	2205	2205	2205	0
427	20231124	120900	300416685	2205	2205	2205	2205	0
428	20231124	120800	300416685	2205	2205	2205	2205	0
429	20231124	120700	300416685	2205	2205	2205	2205	0
430	20231124	120600	300416685	2205	2205	2205	2205	42
431	20231124	120500	300324075	2205	2205	2205	2205	5
432	20231124	120400	300313050	2195	2195	2195	2195	0
433	20231124	120300	300313050	2195	2200	2200	2195	119
434	20231124	120200	300051600	2205	2205	2205	2205	1
435	20231124	120100	300049395	2195	2195	2195	2195	150
436	20231124	120000	299720145	2195	2195	2195	2195	0
437	20231124	115900	299720145	2195	2195	2195	2195	1000
438	20231124	115800	297525145	2205	2205	2205	2205	2
439	20231124	115700	297520735	2195	2195	2195	2195	0
440	20231124	115600	297520735	2195	2195	2195	2195	2000
441	20231124	115500	293130735	2195	2200	2200	2195	300
442	20231124	115400	292472230	2195	2195	2195	2195	0
443	20231124	115300	292472230	2195	2195	2195	2195	264
444	20231124	115200	291892750	2200	2200	2200	2200	0
445	20231124	115100	291892750	2200	2200	2200	2200	0
446	20231124	115000	291892750	2200	2190	2200	2190	782
447	20231124	114900	290172850	2190	2200	2200	2190	4500
448	20231124	114800	280298055	2200	2200	2200	2200	1021
449	20231124	114700	278051855	2205	2205	2205	2205	0
450	20231124	114600	278051855	2205	2205	2205	2205	480
451	20231124	114500	276993455	2205	2205	2205	2205	9
452	20231124	114400	276973610	2205	2205	2205	2205	1
453	20231124	114300	276971405	2200	2200	2200	2200	0
454	20231124	114200	276971405	2200	2200	2200	2200	0
455	20231124	114100	276971405	2200	2200	2200	2200	0
456	20231124	114000	276971405	2200	2200	2200	2200	0
457	20231124	113900	276971405	2200	2200	2200	2200	300
458	20231124	113800	276311405	2195	2195	2195	2195	0
459	20231124	113700	276311405	2195	2195	2195	2195	0
460	20231124	113600	276311405	2195	2195	2195	2195	0
461	20231124	113500	276311405	2195	2195	2195	2195	1
462	20231124	113400	276309210	2195	2195	2195	2195	0
463	20231124	113300	276309210	2195	2200	2200	2195	419
464	20231124	113200	275388005	2200	2200	2200	2200	12
465	20231124	113100	275361605	2200	2195	2205	2195	351
466	20231124	113000	274590060	2195	2195	2195	2195	0
467	20231124	112900	274590060	2195	2195	2195	2195	200
468	20231124	112800	274151060	2195	2195	2195	2195	627
469	20231124	112700	272774795	2195	2195	2195	2195	0
470	20231124	112600	272774795	2195	2195	2195	2195	0
471	20231124	112500	272774795	2195	2195	2200	2195	1464
472	20231124	112400	269555500	2200	2200	2200	2200	0
473	20231124	112300	269555500	2200	2200	2200	2200	0
474	20231124	112200	269555500	2200	2200	2200	2200	40
475	20231124	112100	269467500	2195	2195	2195	2195	600
476	20231124	112000	268150500	2195	2195	2195	2195	0
477	20231124	111900	268150500	2195	2195	2195	2195	0
478	20231124	111800	268150500	2195	2195	2195	2195	1719
479	20231124	111700	264377295	2195	2195	2195	2195	227
480	20231124	111600	263879030	2195	2195	2195	2195	700
481	20231124	111500	262342530	2195	2195	2195	2195	0
482	20231124	111400	262342530	2195	2195	2195	2195	0
483	20231124	111300	262342530	2195	2195	2195	2195	1
484	20231124	111200	262340335	2195	2195	2195	2195	0
485	20231124	111100	262340335	2195	2195	2195	2195	0
486	20231124	111000	262340335	2195	2200	2200	2195	1301
487	20231124	110900	259484635	2200	2200	2200	2195	251
488	20231124	110800	258933680	2200	2200	2200	2200	1
489	20231124	110700	258931480	2200	2200	2200	2200	100
490	20231124	110600	258711480	2190	2190	2190	2190	0
491	20231124	110500	258711480	2190	2195	2195	2190	200
492	20231124	110400	258273235	2195	2190	2195	2190	151
493	20231124	110300	257942540	2190	2200	2200	2190	554
494	20231124	110200	256727310	2195	2195	2195	2195	0
495	20231124	110100	256727310	2195	2195	2195	2195	0
496	20231124	110000	256727310	2195	2200	2200	2195	1000
497	20231124	105900	254532305	2205	2205	2205	2205	0
498	20231124	105800	254532305	2205	2205	2205	2205	0
499	20231124	105700	254532305	2205	2205	2205	2205	7
500	20231124	105600	254516870	2195	2200	2200	2195	2500
501	20231124	105500	249023775	2200	2200	2200	2200	0
502	20231124	105400	249023775	2200	2200	2200	2200	0
503	20231124	105300	249023775	2200	2200	2200	2200	0
504	20231124	105200	249023775	2200	2200	2200	2200	0
505	20231124	105100	249023775	2200	2200	2200	2200	0
506	20231124	105000	249023775	2200	2200	2200	2200	1
507	20231124	104900	249021575	2200	2200	2200	2200	0
508	20231124	104800	249021575	2200	2200	2200	2200	1120
509	20231124	104700	246557575	2200	2200	2200	2200	19
510	20231124	104600	246515775	2200	2200	2200	2200	139
511	20231124	104500	246209975	2200	2200	2200	2200	0
512	20231124	104400	246209975	2200	2200	2200	2200	5
513	20231124	104300	246198975	2200	2200	2200	2200	0
514	20231124	104200	246198975	2200	2210	2210	2200	102
515	20231124	104100	245973580	2210	2210	2210	2210	1
516	20231124	104000	245971370	2210	2205	2210	2205	1538
517	20231124	103900	242574890	2210	2210	2210	2210	0
518	20231124	103800	242574890	2210	2210	2210	2210	2964
519	20231124	103700	236024450	2205	2200	2205	2200	3915
520	20231124	103600	227403475	2190	2190	2190	2190	0
521	20231124	103500	227403475	2190	2190	2190	2190	1
522	20231124	103400	227401285	2200	2200	2200	2200	150
523	20231124	103300	227071285	2200	2195	2200	2185	6957
524	20231124	103200	211834810	2195	2195	2195	2195	3001
525	20231124	103100	205247615	2195	2200	2200	2195	7529
526	20231124	103000	188710455	2200	2200	2200	2200	0
527	20231124	102900	188710455	2200	2200	2200	2200	4
528	20231124	102800	188701655	2210	2200	2210	2200	531
529	20231124	102700	187529495	2200	2200	2200	2200	0
530	20231124	102600	187529495	2200	2200	2200	2200	0
531	20231124	102500	187529495	2200	2200	2200	2200	0
532	20231124	102400	187529495	2200	2205	2205	2200	1020
533	20231124	102300	185284995	2200	2205	2205	2200	735
534	20231124	102200	183667845	2205	2205	2205	2205	370
535	20231124	102100	182851995	2200	2200	2200	2200	0
536	20231124	102000	182851995	2200	2200	2200	2200	928
537	20231124	101900	180810395	2200	2200	2200	2200	29
538	20231124	101800	180746595	2200	2210	2210	2200	1054
539	20231124	101700	178422515	2210	2210	2210	2210	4
540	20231124	101600	178413675	2215	2215	2215	2215	0
541	20231124	101500	178413675	2215	2215	2215	2215	1
542	20231124	101400	178411460	2215	2215	2215	2215	1
543	20231124	101300	178409245	2210	2210	2210	2210	0
544	20231124	101200	178409245	2210	2210	2210	2210	0
545	20231124	101100	178409245	2210	2200	2210	2200	2937
546	20231124	101000	171921175	2205	2205	2205	2205	0
547	20231124	100900	171921175	2205	2205	2205	2205	0
548	20231124	100800	171921175	2205	2210	2210	2200	17876
549	20231124	100700	132538985	2210	2210	2210	2210	1288
550	20231124	100600	129692505	2215	2215	2215	2215	4150
551	20231124	100500	120500255	2215	2215	2215	2215	0
552	20231124	100400	120500255	2215	2220	2220	2215	351
553	20231124	100300	119722725	2215	2225	2225	2215	119
554	20231124	100200	119459125	2230	2230	2230	2230	0
555	20231124	100100	119459125	2230	2230	2230	2230	1
556	20231124	100000	119456895	2225	2225	2225	2225	2783
557	20231124	095900	113264720	2225	2225	2225	2225	389
558	20231124	095800	112399195	2225	2225	2225	2225	1034
559	20231124	095700	110098545	2225	2225	2225	2225	119
560	20231124	095600	109833770	2225	2225	2225	2225	0
561	20231124	095500	109833770	2225	2220	2225	2220	1169
562	20231124	095400	107238080	2220	2220	2220	2220	0
563	20231124	095300	107238080	2220	2220	2220	2215	1501
564	20231124	095200	103908360	2225	2220	2225	2215	2001
565	20231124	095100	99469180	2220	2220	2220	2220	109
566	20231124	095000	99227200	2220	2220	2220	2220	0
567	20231124	094900	99227200	2220	2220	2220	2220	526
568	20231124	094800	98059480	2220	2230	2230	2220	130
569	20231124	094700	97769880	2230	2230	2230	2230	0
570	20231124	094600	97769880	2230	2230	2230	2230	102
571	20231124	094500	97542420	2225	2225	2225	2225	1384
572	20231124	094400	94463020	2225	2225	2225	2225	15
573	20231124	094300	94429645	2225	2225	2225	2225	1
574	20231124	094200	94427420	2215	2215	2215	2215	300
575	20231124	094100	93762920	2220	2220	2220	2220	1370
576	20231124	094000	90721520	2225	2225	2225	2225	0
577	20231124	093900	90721520	2225	2225	2225	2225	250
578	20231124	093800	90165270	2230	2230	2230	2230	1034
579	20231124	093700	87859450	2230	2230	2230	2230	470
580	20231124	093600	86811350	2230	2225	2230	2220	854
581	20231124	093500	84909470	2230	2225	2230	2225	1311
582	20231124	093400	81989940	2225	2235	2235	2220	935
583	20231124	093300	79909715	2235	2230	2235	2230	1501
584	20231124	093200	76562480	2225	2225	2225	2225	35
585	20231124	093100	76484605	2225	2225	2225	2225	601
586	20231124	093000	75147380	2220	2220	2220	2220	1
587	20231124	092900	75145160	2215	2215	2215	2215	100
588	20231124	092800	74923660	2215	2215	2215	2215	0
589	20231124	092700	74923660	2215	2210	2215	2210	3908
590	20231124	092600	66272440	2210	2215	2215	2210	153
591	20231124	092500	65933810	2210	2210	2210	2210	58
592	20231124	092400	65805630	2210	2210	2210	2210	5000
593	20231124	092300	54755630	2210	2210	2210	2210	2
594	20231124	092200	54751210	2220	2220	2220	2220	0
595	20231124	092100	54751210	2220	2220	2220	2220	1
596	20231124	092000	54748990	2220	2215	2220	2215	151
597	20231124	091900	54414520	2215	2215	2215	2215	197
598	20231124	091800	53978165	2215	2205	2215	2205	1094
599	20231124	091700	51565885	2205	2215	2215	2205	3
600	20231124	091600	51559260	2210	2210	2210	2210	1095
601	20231124	091500	49139310	2210	2210	2215	2210	1001
602	20231124	091400	46927095	2210	2210	2210	2210	1058
603	20231124	091300	44588915	2215	2220	2220	2215	469
604	20231124	091200	43549905	2225	2210	2225	2200	7466
605	20231124	091100	27014805	2210	2200	2210	2200	1642
606	20231124	091000	23392775	2200	2200	2200	2200	237
607	20231124	090900	22871375	2210	2210	2210	2210	1
608	20231124	090800	22869165	2200	2200	2200	2200	1000
609	20231124	090700	20669165	2200	2200	2210	2200	1044
610	20231124	090600	18362005	2195	2195	2195	2195	11
611	20231124	090500	18337860	2195	2195	2195	2195	603
612	20231124	090400	17014275	2195	2200	2200	2195	1081
613	20231124	090300	14641230	2210	2210	2210	2195	770
614	20231124	090200	12944030	2195	2200	2200	2195	2020
615	20231124	090100	8508475	2205	2205	2205	2200	372
616	20231124	090000	7688810	2205	2205	2205	2200	3492