KissMeData/053270/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	192500	349217165	2955	2955	2955	2955	7279
3	20231123	192400	349217165	2955	2955	2955	2955	0
4	20231123	192300	349217165	2955	2955	2955	2955	0
5	20231123	192200	349217165	2955	2955	2955	2955	0
6	20231123	192100	349217165	2955	2955	2955	2955	0
7	20231123	192000	349217165	2955	2955	2955	2955	0
8	20231123	191900	349217165	2955	2955	2955	2955	0
9	20231123	191800	349217165	2955	2955	2955	2955	0
10	20231123	191700	349217165	2955	2955	2955	2955	0
11	20231123	191600	349217165	2955	2955	2955	2955	0
12	20231123	191500	349217165	2955	2955	2955	2955	0
13	20231123	191400	349217165	2955	2955	2955	2955	0
14	20231123	191300	349217165	2955	2955	2955	2955	0
15	20231123	191200	349217165	2955	2955	2955	2955	0
16	20231123	191100	349217165	2955	2955	2955	2955	0
17	20231123	191000	349217165	2955	2955	2955	2955	0
18	20231123	190900	349217165	2955	2955	2955	2955	0
19	20231123	190800	349217165	2955	2955	2955	2955	0
20	20231123	190700	349217165	2955	2955	2955	2955	0
21	20231123	190600	349217165	2955	2955	2955	2955	0
22	20231123	190500	349217165	2955	2955	2955	2955	0
23	20231123	190400	349217165	2955	2955	2955	2955	0
24	20231123	190300	349217165	2955	2955	2955	2955	0
25	20231123	190200	349217165	2955	2955	2955	2955	0
26	20231123	190100	349217165	2955	2955	2955	2955	0
27	20231123	190000	349217165	2955	2955	2955	2955	0
28	20231123	185900	349217165	2955	2955	2955	2955	0
29	20231123	185800	349217165	2955	2955	2955	2955	0
30	20231123	185700	349217165	2955	2955	2955	2955	0
31	20231123	185600	349217165	2955	2955	2955	2955	0
32	20231123	185500	349217165	2955	2955	2955	2955	7279
33	20231123	185400	349217165	2955	2955	2955	2955	0
34	20231123	185300	349217165	2955	2955	2955	2955	0
35	20231123	185200	349217165	2955	2955	2955	2955	0
36	20231123	185100	349217165	2955	2955	2955	2955	0
37	20231123	185000	349217165	2955	2955	2955	2955	0
38	20231123	184900	349217165	2955	2955	2955	2955	0
39	20231123	184800	349217165	2955	2955	2955	2955	0
40	20231123	184700	349217165	2955	2955	2955	2955	0
41	20231123	184600	349217165	2955	2955	2955	2955	0
42	20231123	184500	349217165	2955	2955	2955	2955	0
43	20231123	184400	349217165	2955	2955	2955	2955	0
44	20231123	184300	349217165	2955	2955	2955	2955	0
45	20231123	184200	349217165	2955	2955	2955	2955	0
46	20231123	184100	349217165	2955	2955	2955	2955	0
47	20231123	184000	349217165	2955	2955	2955	2955	0
48	20231123	183900	349217165	2955	2955	2955	2955	0
49	20231123	183800	349217165	2955	2955	2955	2955	0
50	20231123	183700	349217165	2955	2955	2955	2955	0
51	20231123	183600	349217165	2955	2955	2955	2955	0
52	20231123	183500	349217165	2955	2955	2955	2955	0
53	20231123	183400	349217165	2955	2955	2955	2955	0
54	20231123	183300	349217165	2955	2955	2955	2955	0
55	20231123	183200	349217165	2955	2955	2955	2955	0
56	20231123	183100	349217165	2955	2955	2955	2955	0
57	20231123	183000	349217165	2955	2955	2955	2955	0
58	20231123	182900	349217165	2955	2955	2955	2955	0
59	20231123	182800	349217165	2955	2955	2955	2955	0
60	20231123	182700	349217165	2955	2955	2955	2955	0
61	20231123	182600	349217165	2955	2955	2955	2955	0
62	20231123	182500	349217165	2955	2955	2955	2955	7279
63	20231123	182400	349217165	2955	2955	2955	2955	0
64	20231123	182300	349217165	2955	2955	2955	2955	0
65	20231123	182200	349217165	2955	2955	2955	2955	0
66	20231123	182100	349217165	2955	2955	2955	2955	0
67	20231123	182000	349217165	2955	2955	2955	2955	0
68	20231123	181900	349217165	2955	2955	2955	2955	0
69	20231123	181800	349217165	2955	2955	2955	2955	0
70	20231123	181700	349217165	2955	2955	2955	2955	0
71	20231123	181600	349217165	2955	2955	2955	2955	0
72	20231123	181500	349217165	2955	2955	2955	2955	0
73	20231123	181400	349217165	2955	2955	2955	2955	0
74	20231123	181300	349217165	2955	2955	2955	2955	0
75	20231123	181200	349217165	2955	2955	2955	2955	0
76	20231123	181100	349217165	2955	2955	2955	2955	0
77	20231123	181000	349217165	2955	2955	2955	2955	0
78	20231123	180900	349217165	2955	2955	2955	2955	0
79	20231123	180800	349217165	2955	2955	2955	2955	0
80	20231123	180700	349217165	2955	2955	2955	2955	0
81	20231123	180600	349217165	2955	2955	2955	2955	0
82	20231123	180500	349217165	2955	2955	2955	2955	0
83	20231123	180400	349217165	2955	2955	2955	2955	0
84	20231123	180300	349217165	2955	2955	2955	2955	0
85	20231123	180200	349217165	2955	2955	2955	2955	0
86	20231123	180100	349217165	2955	2955	2955	2955	0
87	20231123	180000	349217165	2955	2955	2955	2955	0
88	20231123	175900	349217165	2955	2955	2955	2955	0
89	20231123	175800	349217165	2955	2955	2955	2955	0
90	20231123	175700	349217165	2955	2955	2955	2955	0
91	20231123	175600	349217165	2955	2955	2955	2955	0
92	20231123	175500	349217165	2955	2955	2955	2955	7279
93	20231123	175400	349217165	2955	2955	2955	2955	0
94	20231123	175300	349217165	2955	2955	2955	2955	0
95	20231123	175200	349217165	2955	2955	2955	2955	0
96	20231123	175100	349217165	2955	2955	2955	2955	0
97	20231123	175000	349217165	2955	2955	2955	2955	0
98	20231123	174900	349217165	2955	2955	2955	2955	0
99	20231123	174800	349217165	2955	2955	2955	2955	0
100	20231123	174700	349217165	2955	2955	2955	2955	0
101	20231123	174600	349217165	2955	2955	2955	2955	0
102	20231123	174500	349217165	2955	2955	2955	2955	0
103	20231123	174400	349217165	2955	2955	2955	2955	0
104	20231123	174300	349217165	2955	2955	2955	2955	0
105	20231123	174200	349217165	2955	2955	2955	2955	0
106	20231123	174100	349217165	2955	2955	2955	2955	0
107	20231123	174000	349217165	2955	2955	2955	2955	0
108	20231123	173900	349217165	2955	2955	2955	2955	0
109	20231123	173800	349217165	2955	2955	2955	2955	0
110	20231123	173700	349217165	2955	2955	2955	2955	0
111	20231123	173600	349217165	2955	2955	2955	2955	0
112	20231123	173500	349217165	2955	2955	2955	2955	0
113	20231123	173400	349217165	2955	2955	2955	2955	0
114	20231123	173300	349217165	2955	2955	2955	2955	0
115	20231123	173200	349217165	2955	2955	2955	2955	0
116	20231123	173100	349217165	2955	2955	2955	2955	0
117	20231123	173000	349217165	2955	2955	2955	2955	0
118	20231123	172900	349217165	2955	2955	2955	2955	0
119	20231123	172800	349217165	2955	2955	2955	2955	0
120	20231123	172700	349217165	2955	2955	2955	2955	0
121	20231123	172600	349217165	2955	2955	2955	2955	0
122	20231123	172500	349217165	2955	2955	2955	2955	7279
123	20231123	172400	349217165	2955	2955	2955	2955	0
124	20231123	172300	349217165	2955	2955	2955	2955	0
125	20231123	172200	349217165	2955	2955	2955	2955	0
126	20231123	172100	349217165	2955	2955	2955	2955	0
127	20231123	172000	349217165	2955	2955	2955	2955	0
128	20231123	171900	349217165	2955	2955	2955	2955	0
129	20231123	171800	349217165	2955	2955	2955	2955	0
130	20231123	171700	349217165	2955	2955	2955	2955	0
131	20231123	171600	349217165	2955	2955	2955	2955	0
132	20231123	171500	349217165	2955	2955	2955	2955	0
133	20231123	171400	349217165	2955	2955	2955	2955	0
134	20231123	171300	349217165	2955	2955	2955	2955	0
135	20231123	171200	349217165	2955	2955	2955	2955	0
136	20231123	171100	349217165	2955	2955	2955	2955	0
137	20231123	171000	349217165	2955	2955	2955	2955	0
138	20231123	170900	349217165	2955	2955	2955	2955	0
139	20231123	170800	349217165	2955	2955	2955	2955	0
140	20231123	170700	349217165	2955	2955	2955	2955	0
141	20231123	170600	349217165	2955	2955	2955	2955	0
142	20231123	170500	349217165	2955	2955	2955	2955	0
143	20231123	170400	349217165	2955	2955	2955	2955	0
144	20231123	170300	349217165	2955	2955	2955	2955	0
145	20231123	170200	349217165	2955	2955	2955	2955	0
146	20231123	170100	349217165	2955	2955	2955	2955	0
147	20231123	170000	349217165	2955	2955	2955	2955	0
148	20231123	165900	349217165	2955	2955	2955	2955	0
149	20231123	165800	349217165	2955	2955	2955	2955	0
150	20231123	165700	349217165	2955	2955	2955	2955	0
151	20231123	165600	349217165	2955	2955	2955	2955	0
152	20231123	165500	349217165	2955	2955	2955	2955	7279
153	20231123	165400	349217165	2955	2955	2955	2955	0
154	20231123	165300	349217165	2955	2955	2955	2955	0
155	20231123	165200	349217165	2955	2955	2955	2955	0
156	20231123	165100	349217165	2955	2955	2955	2955	0
157	20231123	165000	349217165	2955	2955	2955	2955	0
158	20231123	164900	349217165	2955	2955	2955	2955	0
159	20231123	164800	349217165	2955	2955	2955	2955	0
160	20231123	164700	349217165	2955	2955	2955	2955	0
161	20231123	164600	349217165	2955	2955	2955	2955	0
162	20231123	164500	349217165	2955	2955	2955	2955	0
163	20231123	164400	349217165	2955	2955	2955	2955	0
164	20231123	164300	349217165	2955	2955	2955	2955	0
165	20231123	164200	349217165	2955	2955	2955	2955	0
166	20231123	164100	349217165	2955	2955	2955	2955	0
167	20231123	164000	349217165	2955	2955	2955	2955	0
168	20231123	163900	349217165	2955	2955	2955	2955	0
169	20231123	163800	349217165	2955	2955	2955	2955	0
170	20231123	163700	349217165	2955	2955	2955	2955	0
171	20231123	163600	349217165	2955	2955	2955	2955	0
172	20231123	163500	349217165	2955	2955	2955	2955	0
173	20231123	163400	349217165	2955	2955	2955	2955	0
174	20231123	163300	349217165	2955	2955	2955	2955	0
175	20231123	163200	349217165	2955	2955	2955	2955	0
176	20231123	163100	349217165	2955	2955	2955	2955	0
177	20231123	163000	349217165	2955	2955	2955	2955	0
178	20231123	162900	349217165	2955	2955	2955	2955	0
179	20231123	162800	349217165	2955	2955	2955	2955	0
180	20231123	162700	349217165	2955	2955	2955	2955	0
181	20231123	162600	349217165	2955	2955	2955	2955	0
182	20231123	162500	349217165	2955	2955	2955	2955	7279
183	20231123	162400	349217165	2955	2955	2955	2955	0
184	20231123	162300	349217165	2955	2955	2955	2955	0
185	20231123	162200	349217165	2955	2955	2955	2955	0
186	20231123	162100	349217165	2955	2955	2955	2955	0
187	20231123	162000	349217165	2955	2955	2955	2955	0
188	20231123	161900	349217165	2955	2955	2955	2955	0
189	20231123	161800	349217165	2955	2955	2955	2955	0
190	20231123	161700	349217165	2955	2955	2955	2955	0
191	20231123	161600	349217165	2955	2955	2955	2955	0
192	20231123	161500	349217165	2955	2955	2955	2955	0
193	20231123	161400	349217165	2955	2955	2955	2955	0
194	20231123	161300	349217165	2955	2955	2955	2955	0
195	20231123	161200	349217165	2955	2955	2955	2955	0
196	20231123	161100	349217165	2955	2955	2955	2955	0
197	20231123	161000	349217165	2955	2955	2955	2955	0
198	20231123	160900	349217165	2955	2955	2955	2955	0
199	20231123	160800	349217165	2955	2955	2955	2955	0
200	20231123	160700	349217165	2955	2955	2955	2955	0
201	20231123	160600	349217165	2955	2955	2955	2955	0
202	20231123	160500	349217165	2955	2955	2955	2955	0
203	20231123	160400	349217165	2955	2955	2955	2955	0
204	20231123	160300	349217165	2955	2955	2955	2955	0
205	20231123	160200	349217165	2955	2955	2955	2955	0
206	20231123	160100	349217165	2955	2955	2955	2955	0
207	20231123	160000	349217165	2955	2955	2955	2955	0
208	20231123	155900	349217165	2955	2955	2955	2955	0
209	20231123	155800	349217165	2955	2955	2955	2955	0
210	20231123	155700	349217165	2955	2955	2955	2955	0
211	20231123	155600	349217165	2955	2955	2955	2955	0
212	20231123	155500	349217165	2955	2955	2955	2955	7279
213	20231123	155400	349217165	2955	2955	2955	2955	0
214	20231123	155300	349217165	2955	2955	2955	2955	0
215	20231123	155200	349217165	2955	2955	2955	2955	0
216	20231123	155100	349217165	2955	2955	2955	2955	0
217	20231123	155000	349217165	2955	2955	2955	2955	0
218	20231123	154900	349217165	2955	2955	2955	2955	0
219	20231123	154800	349217165	2955	2955	2955	2955	0
220	20231123	154700	349217165	2955	2955	2955	2955	0
221	20231123	154600	349217165	2955	2955	2955	2955	0
222	20231123	154500	349217165	2955	2955	2955	2955	0
223	20231123	154400	349217165	2955	2955	2955	2955	0
224	20231123	154300	349217165	2955	2955	2955	2955	0
225	20231123	154200	349217165	2955	2955	2955	2955	0
226	20231123	154100	349217165	2955	2955	2955	2955	0
227	20231123	154000	349217165	2955	2955	2955	2955	0
228	20231123	153900	349217165	2955	2955	2955	2955	0
229	20231123	153800	349217165	2955	2955	2955	2955	0
230	20231123	153700	349217165	2955	2955	2955	2955	0
231	20231123	153600	349217165	2955	2955	2955	2955	0
232	20231123	153500	349217165	2955	2955	2955	2955	0
233	20231123	153400	349217165	2955	2955	2955	2955	0
234	20231123	153300	349217165	2955	2955	2955	2955	0
235	20231123	153200	349217165	2955	2955	2955	2955	0
236	20231123	153100	349217165	2955	2955	2955	2955	0
237	20231123	153000	349217165	2955	2955	2955	2955	7279
238	20231123	152900	327707720	2965	2965	2965	2965	0
239	20231123	152800	327707720	2965	2965	2965	2965	0
240	20231123	152700	327707720	2965	2965	2965	2965	0
241	20231123	152600	327707720	2965	2965	2965	2965	0
242	20231123	152500	327707720	2965	2965	2965	2965	0
243	20231123	152400	327707720	2965	2965	2965	2965	0
244	20231123	152300	327707720	2965	2965	2965	2965	0
245	20231123	152200	327707720	2965	2965	2965	2965	0
246	20231123	152100	327707720	2965	2965	2965	2965	0
247	20231123	152000	327707720	2965	2965	2965	2965	0
248	20231123	151900	327707720	2965	2960	2965	2960	1112
249	20231123	151800	324415105	2965	2965	2965	2965	0
250	20231123	151700	324415105	2965	2965	2965	2965	110
251	20231123	151600	324088955	2965	2965	2965	2965	61
252	20231123	151500	323908090	2965	2965	2965	2965	0
253	20231123	151400	323908090	2965	2965	2965	2960	264
254	20231123	151300	323126620	2960	2965	2965	2960	331
255	20231123	151200	322146705	2965	2960	2965	2960	62
256	20231123	151100	321963030	2960	2960	2960	2960	608
257	20231123	151000	320163350	2960	2960	2960	2960	701
258	20231123	150900	318088390	2960	2960	2960	2955	32
259	20231123	150800	317993675	2960	2960	2960	2955	1043
260	20231123	150700	314909395	2960	2960	2960	2955	944
261	20231123	150600	312117655	2960	2960	2960	2960	0
262	20231123	150500	312117655	2960	2960	2960	2960	675
263	20231123	150400	310119655	2960	2960	2960	2960	0
264	20231123	150300	310119655	2960	2960	2960	2960	0
265	20231123	150200	310119655	2960	2960	2960	2960	281
266	20231123	150100	309287895	2960	2960	2960	2960	142
267	20231123	150000	308867575	2955	2955	2955	2955	1
268	20231123	145900	308864620	2955	2955	2955	2955	0
269	20231123	145800	308864620	2955	2955	2955	2955	0
270	20231123	145700	308864620	2955	2955	2955	2955	108
271	20231123	145600	308545480	2955	2955	2955	2955	1
272	20231123	145500	308542525	2960	2960	2960	2960	5
273	20231123	145400	308527725	2960	2960	2960	2960	126
274	20231123	145300	308154765	2955	2955	2955	2955	273
275	20231123	145200	307348050	2960	2960	2960	2960	5
276	20231123	145100	307333250	2960	2960	2960	2960	304
277	20231123	145000	306433410	2960	2960	2965	2960	71
278	20231123	144900	306223200	2965	2965	2965	2965	40
279	20231123	144800	306104600	2965	2965	2965	2965	201
280	20231123	144700	305508635	2965	2965	2965	2965	1
281	20231123	144600	305505670	2960	2960	2960	2955	576
282	20231123	144500	303801090	2965	2960	2965	2960	303
283	20231123	144400	302904195	2970	2970	2970	2970	0
284	20231123	144300	302904195	2970	2970	2970	2960	21
285	20231123	144200	302841930	2970	2970	2970	2970	2
286	20231123	144100	302835990	2960	2960	2960	2960	1
287	20231123	144000	302833030	2960	2970	2970	2960	68
288	20231123	143900	302631650	2970	2970	2970	2970	2
289	20231123	143800	302625710	2965	2965	2970	2965	5
290	20231123	143700	302610880	2970	2965	2970	2965	42
291	20231123	143600	302486235	2970	2970	2970	2970	0
292	20231123	143500	302486235	2970	2970	2970	2970	2
293	20231123	143400	302480295	2965	2955	2965	2955	179
294	20231123	143300	301951130	2955	2960	2960	2955	1000
295	20231123	143200	298993200	2965	2965	2965	2965	0
296	20231123	143100	298993200	2965	2965	2965	2965	58
297	20231123	143000	298821230	2965	2965	2965	2965	100
298	20231123	142900	298524730	2965	2965	2965	2965	20
299	20231123	142800	298465430	2970	2970	2970	2970	5
300	20231123	142700	298450580	2965	2970	2970	2965	275
301	20231123	142600	297635200	2970	2970	2970	2970	6
302	20231123	142500	297617380	2970	2970	2970	2970	20
303	20231123	142400	297557980	2970	2970	2970	2970	108
304	20231123	142300	297237220	2970	2970	2970	2970	1
305	20231123	142200	297234250	2965	2960	2970	2960	13
306	20231123	142100	297195710	2960	2970	2970	2960	212
307	20231123	142000	296566080	2960	2960	2960	2960	0
308	20231123	141900	296566080	2960	2960	2960	2960	10
309	20231123	141800	296536480	2955	2955	2955	2955	15
310	20231123	141700	296492155	2955	2960	2960	2955	1157
311	20231123	141600	293070915	2970	2970	2970	2970	0
312	20231123	141500	293070915	2970	2970	2970	2970	7
313	20231123	141400	293050125	2970	2970	2970	2970	20
314	20231123	141300	292990725	2975	2975	2975	2975	80
315	20231123	141200	292752725	2975	2975	2975	2975	0
316	20231123	141100	292752725	2975	2975	2975	2975	3
317	20231123	141000	292743800	2975	2975	2975	2975	0
318	20231123	140900	292743800	2975	2975	2975	2975	0
319	20231123	140800	292743800	2975	2975	2975	2975	0
320	20231123	140700	292743800	2975	2975	2975	2975	0
321	20231123	140600	292743800	2975	2975	2975	2975	0
322	20231123	140500	292743800	2975	2975	2975	2975	61
323	20231123	140400	292562325	2960	2975	2975	2960	11
324	20231123	140300	292529735	2960	2960	2960	2960	1
325	20231123	140200	292526775	2975	2975	2975	2975	0
326	20231123	140100	292526775	2975	2975	2975	2975	0
327	20231123	140000	292526775	2975	2960	2975	2960	258
328	20231123	135900	291763080	2975	2975	2975	2975	0
329	20231123	135800	291763080	2975	2975	2975	2975	0
330	20231123	135700	291763080	2975	2975	2975	2975	0
331	20231123	135600	291763080	2975	2975	2975	2975	0
332	20231123	135500	291763080	2975	2975	2975	2975	0
333	20231123	135400	291763080	2975	2975	2975	2975	0
334	20231123	135300	291763080	2975	2975	2975	2975	2
335	20231123	135200	291757130	2975	2975	2975	2975	0
336	20231123	135100	291757130	2975	2975	2975	2975	0
337	20231123	135000	291757130	2975	2975	2975	2975	0
338	20231123	134900	291757130	2975	2975	2975	2975	0
339	20231123	134800	291757130	2975	2975	2975	2975	0
340	20231123	134700	291757130	2975	2975	2975	2975	0
341	20231123	134600	291757130	2975	2970	2975	2960	1001
342	20231123	134500	288793765	2975	2965	2975	2965	1349
343	20231123	134400	284793970	2965	2965	2965	2965	0
344	20231123	134300	284793970	2965	2965	2965	2965	157
345	20231123	134200	284328465	2975	2975	2975	2975	2
346	20231123	134100	284322515	2970	2970	2970	2970	81
347	20231123	134000	284081945	2970	2970	2970	2970	0
348	20231123	133900	284081945	2970	2970	2970	2970	0
349	20231123	133800	284081945	2970	2970	2970	2970	0
350	20231123	133700	284081945	2970	2970	2970	2970	0
351	20231123	133600	284081945	2970	2970	2970	2970	490
352	20231123	133500	282626645	2970	2970	2970	2970	100
353	20231123	133400	282329645	2970	2970	2970	2970	804
354	20231123	133300	279941765	2980	2980	2980	2980	0
355	20231123	133200	279941765	2980	2970	2980	2970	519
356	20231123	133100	278400305	2980	2980	2980	2980	1
357	20231123	133000	278397325	2975	2970	2975	2970	2538
358	20231123	132900	270856475	2970	2970	2970	2970	0
359	20231123	132800	270856475	2970	2970	2970	2970	50
360	20231123	132700	270707975	2970	2960	2970	2960	87
361	20231123	132600	270449955	2970	2960	2970	2960	188
362	20231123	132500	269893165	2960	2960	2960	2960	200
363	20231123	132400	269301165	2970	2970	2970	2970	2
364	20231123	132300	269295225	2960	2960	2960	2960	0
365	20231123	132200	269295225	2960	2960	2960	2960	20
366	20231123	132100	269236025	2970	2960	2970	2955	533
367	20231123	132000	267660455	2970	2970	2970	2970	0
368	20231123	131900	267660455	2970	2970	2970	2970	0
369	20231123	131800	267660455	2970	2970	2970	2970	0
370	20231123	131700	267660455	2970	2970	2970	2970	0
371	20231123	131600	267660455	2970	2970	2970	2970	0
372	20231123	131500	267660455	2970	2970	2970	2970	0
373	20231123	131400	267660455	2970	2970	2970	2970	0
374	20231123	131300	267660455	2970	2970	2970	2970	0
375	20231123	131200	267660455	2970	2970	2970	2970	0
376	20231123	131100	267660455	2970	2970	2970	2970	0
377	20231123	131000	267660455	2970	2970	2970	2970	1
378	20231123	130900	267657485	2955	2965	2965	2955	157
379	20231123	130800	267193070	2970	2970	2970	2970	0
380	20231123	130700	267193070	2970	2970	2970	2970	0
381	20231123	130600	267193070	2970	2970	2970	2970	0
382	20231123	130500	267193070	2970	2965	2970	2965	65
383	20231123	130400	267000295	2965	2965	2965	2965	0
384	20231123	130300	267000295	2965	2965	2965	2965	0
385	20231123	130200	267000295	2965	2965	2965	2965	4
386	20231123	130100	266988435	2965	2950	2965	2950	18
387	20231123	130000	266935320	2955	2965	2965	2955	2708
388	20231123	125900	258933060	2965	2965	2965	2965	0
389	20231123	125800	258933060	2965	2965	2965	2965	19
390	20231123	125700	258876725	2965	2965	2965	2965	1
391	20231123	125600	258873760	2965	2965	2965	2965	129
392	20231123	125500	258491275	2950	2960	2960	2950	100
393	20231123	125400	258196200	2965	2965	2965	2965	1
394	20231123	125300	258193235	2950	2950	2950	2950	0
395	20231123	125200	258193235	2950	2970	2970	2950	158
396	20231123	125100	257727115	2970	2960	2970	2950	9213
397	20231123	125000	230519840	2975	2975	2975	2975	1
398	20231123	124900	230516865	2955	2975	2975	2955	709
399	20231123	124800	228420935	2975	2960	2975	2960	3
400	20231123	124700	228412025	2960	2965	2965	2960	564
401	20231123	124600	226742535	2975	2975	2975	2975	0
402	20231123	124500	226742535	2975	2975	2975	2975	0
403	20231123	124400	226742535	2975	2970	2975	2970	6
404	20231123	124300	226724695	2970	2970	2970	2970	0
405	20231123	124200	226724695	2970	2970	2970	2970	15
406	20231123	124100	226680145	2970	2970	2970	2970	5
407	20231123	124000	226665295	2970	2975	2975	2970	22
408	20231123	123900	226599945	2975	2975	2975	2975	17
409	20231123	123800	226549370	2970	2975	2975	2970	20
410	20231123	123700	226489920	2975	2975	2975	2975	4
411	20231123	123600	226478020	2975	2975	2975	2975	1
412	20231123	123500	226475045	2960	2965	2965	2960	157
413	20231123	123400	226010315	2975	2975	2975	2975	0
414	20231123	123300	226010315	2975	2975	2975	2975	0
415	20231123	123200	226010315	2975	2970	2975	2970	16
416	20231123	123100	225962785	2970	2970	2970	2970	0
417	20231123	123000	225962785	2970	2970	2970	2970	1
418	20231123	122900	225959815	2970	2970	2970	2970	173
419	20231123	122800	225446005	2970	2970	2970	2970	0
420	20231123	122700	225446005	2970	2970	2970	2970	0
421	20231123	122600	225446005	2970	2970	2970	2970	100
422	20231123	122500	225149005	2970	2970	2970	2970	3
423	20231123	122400	225140095	2955	2955	2955	2955	0
424	20231123	122300	225140095	2955	2960	2960	2955	4
425	20231123	122200	225128260	2970	2970	2970	2970	0
426	20231123	122100	225128260	2970	2970	2970	2970	0
427	20231123	122000	225128260	2970	2960	2970	2955	23
428	20231123	121900	225060255	2955	2960	2960	2955	2960
429	20231123	121800	216308455	2960	2960	2960	2960	157
430	20231123	121700	215843735	2970	2970	2970	2970	0
431	20231123	121600	215843735	2970	2970	2970	2970	0
432	20231123	121500	215843735	2970	2960	2970	2955	350
433	20231123	121400	214807950	2970	2970	2970	2970	1
434	20231123	121300	214804980	2960	2960	2960	2960	228
435	20231123	121200	214130100	2970	2960	2970	2960	3
436	20231123	121100	214121210	2960	2960	2960	2960	319
437	20231123	121000	213176970	2970	2965	2970	2960	3855
438	20231123	120900	201765645	2965	2965	2965	2965	2
439	20231123	120800	201759715	2970	2970	2970	2970	0
440	20231123	120700	201759715	2970	2970	2970	2970	33
441	20231123	120600	201661705	2970	2970	2970	2970	1
442	20231123	120500	201658735	2970	2970	2970	2970	1
443	20231123	120400	201655765	2970	2975	2975	2970	234
444	20231123	120300	200960775	2975	2975	2975	2975	13
445	20231123	120200	200922100	2975	2975	2975	2975	26
446	20231123	120100	200844750	2975	2970	2975	2970	158
447	20231123	120000	200375485	2975	2975	2975	2975	2
448	20231123	115900	200369535	2970	2970	2970	2970	0
449	20231123	115800	200369535	2970	2970	2970	2970	20
450	20231123	115700	200310135	2975	2975	2975	2975	0
451	20231123	115600	200310135	2975	2975	2975	2975	206
452	20231123	115500	199697285	2970	2970	2970	2970	306
453	20231123	115400	198788465	2970	2970	2970	2970	0
454	20231123	115300	198788465	2970	2970	2970	2970	0
455	20231123	115200	198788465	2970	2970	2970	2970	1
456	20231123	115100	198785495	2970	2975	2975	2970	335
457	20231123	115000	197790285	2980	2980	2980	2980	1
458	20231123	114900	197787305	2980	2980	2980	2980	0
459	20231123	114800	197787305	2980	2980	2980	2980	0
460	20231123	114700	197787305	2980	2980	2980	2980	0
461	20231123	114600	197787305	2980	2980	2980	2980	1
462	20231123	114500	197784325	2970	2970	2970	2970	0
463	20231123	114400	197784325	2970	2970	2970	2970	157
464	20231123	114300	197318035	2980	2980	2980	2980	100
465	20231123	114200	197020035	2980	2980	2980	2980	0
466	20231123	114100	197020035	2980	2980	2980	2980	0
467	20231123	114000	197020035	2980	2980	2980	2980	0
468	20231123	113900	197020035	2980	2975	2980	2975	36
469	20231123	113800	196912930	2975	2970	2975	2970	22
470	20231123	113700	196847580	2975	2975	2975	2975	0
471	20231123	113600	196847580	2975	2975	2975	2975	0
472	20231123	113500	196847580	2975	2975	2975	2975	0
473	20231123	113400	196847580	2975	2975	2975	2975	0
474	20231123	113300	196847580	2975	2975	2975	2970	7
475	20231123	113200	196826760	2975	2975	2975	2975	0
476	20231123	113100	196826760	2975	2975	2975	2975	1
477	20231123	113000	196823785	2970	2970	2970	2970	724
478	20231123	112900	194673505	2970	2970	2970	2970	0
479	20231123	112800	194673505	2970	2970	2970	2970	0
480	20231123	112700	194673505	2970	2970	2970	2970	157
481	20231123	112600	194207215	2975	2975	2975	2975	0
482	20231123	112500	194207215	2975	2975	2975	2975	0
483	20231123	112400	194207215	2975	2975	2975	2975	0
484	20231123	112300	194207215	2975	2975	2975	2975	0
485	20231123	112200	194207215	2975	2975	2975	2975	10
486	20231123	112100	194177465	2975	2975	2975	2975	0
487	20231123	112000	194177465	2975	2975	2975	2975	34
488	20231123	111900	194076315	2960	2965	2965	2960	700
489	20231123	111800	192001000	2975	2975	2975	2975	0
490	20231123	111700	192001000	2975	2975	2975	2975	0
491	20231123	111600	192001000	2975	2975	2975	2975	0
492	20231123	111500	192001000	2975	2975	2975	2975	0
493	20231123	111400	192001000	2975	2975	2975	2975	0
494	20231123	111300	192001000	2975	2975	2975	2975	0
495	20231123	111200	192001000	2975	2975	2975	2975	0
496	20231123	111100	192001000	2975	2975	2975	2975	8
497	20231123	111000	191977200	2965	2970	2970	2965	167
498	20231123	110900	191481905	2970	2970	2970	2970	1
499	20231123	110800	191478935	2975	2975	2975	2975	5
500	20231123	110700	191464060	2975	2975	2975	2975	0
501	20231123	110600	191464060	2975	2975	2975	2975	495
502	20231123	110500	189991435	2975	2975	2975	2975	0
503	20231123	110400	189991435	2975	2975	2975	2975	5
504	20231123	110300	189976560	2980	2980	2980	2980	1
505	20231123	110200	189973580	2970	2970	2970	2970	0
506	20231123	110100	189973580	2970	2970	2970	2970	0
507	20231123	110000	189973580	2970	2970	2970	2970	516
508	20231123	105900	188441060	2980	2980	2980	2980	10
509	20231123	105800	188411260	2970	2970	2970	2970	50
510	20231123	105700	188262760	2970	2970	2970	2970	300
511	20231123	105600	187371760	2975	2975	2975	2975	254
512	20231123	105500	186616110	2965	2965	2965	2965	0
513	20231123	105400	186616110	2965	2965	2965	2965	0
514	20231123	105300	186616110	2965	2965	2965	2965	157
515	20231123	105200	186150605	2975	2975	2975	2975	0
516	20231123	105100	186150605	2975	2975	2975	2975	1
517	20231123	105000	186147630	2975	2975	2975	2975	238
518	20231123	104900	185439580	2975	2975	2975	2975	16
519	20231123	104800	185391980	2980	2980	2980	2980	0
520	20231123	104700	185391980	2980	2980	2980	2980	6
521	20231123	104600	185374100	2975	2975	2975	2975	0
522	20231123	104500	185374100	2975	2975	2975	2975	261
523	20231123	104400	184597625	2965	2970	2970	2965	1000
524	20231123	104300	181631575	2975	2975	2975	2975	0
525	20231123	104200	181631575	2975	2975	2975	2975	447
526	20231123	104100	180301750	2970	2970	2970	2970	0
527	20231123	104000	180301750	2970	2970	2970	2970	0
528	20231123	103900	180301750	2970	2970	2970	2970	75
529	20231123	103800	180079000	2970	2970	2970	2970	442
530	20231123	103700	178766260	2970	2980	2980	2970	399
531	20231123	103600	177581220	2970	2975	2975	2970	197
532	20231123	103500	176995930	2980	2980	2980	2980	0
533	20231123	103400	176995930	2980	2975	2980	2975	100
534	20231123	103300	176698130	2980	2980	2980	2980	0
535	20231123	103200	176698130	2980	2980	2980	2965	35
536	20231123	103100	176593995	2980	2980	2980	2980	0
537	20231123	103000	176593995	2980	2980	2980	2980	1
538	20231123	102900	176591015	2965	2980	2980	2965	727
539	20231123	102800	174435445	2965	2965	2965	2965	0
540	20231123	102700	174435445	2965	2965	2965	2965	19
541	20231123	102600	174379110	2970	2975	2975	2970	60
542	20231123	102500	174200660	2975	2980	2980	2975	41
543	20231123	102400	174078680	2975	2980	2980	2975	50
544	20231123	102300	173929880	2980	2970	2980	2970	3237
545	20231123	102200	164314375	2965	2965	2965	2965	1011
546	20231123	102100	161316760	2965	2965	2965	2965	0
547	20231123	102000	161316760	2965	2965	2965	2965	135
548	20231123	101900	160916485	2965	2965	2970	2965	1243
549	20231123	101800	157230790	2965	2965	2965	2965	57
550	20231123	101700	157061785	2965	2965	2965	2965	200
551	20231123	101600	156468785	2965	2960	2965	2960	18
552	20231123	101500	156415500	2975	2975	2975	2975	210
553	20231123	101400	155790750	2975	2975	2975	2975	0
554	20231123	101300	155790750	2975	2970	2975	2950	135
555	20231123	101200	155392025	2970	2975	2975	2970	132
556	20231123	101100	154999485	2975	2975	2975	2945	6003
557	20231123	101000	137316845	2945	2960	2960	2945	3706
558	20231123	100900	126387250	2975	2975	2975	2970	348
559	20231123	100800	125351980	2975	2975	2975	2975	2
560	20231123	100700	125346030	2960	2965	2965	2960	1001
561	20231123	100600	122382775	2975	2975	2975	2975	1
562	20231123	100500	122379800	2960	2960	2960	2960	20
563	20231123	100400	122320600	2975	2975	2975	2975	0
564	20231123	100300	122320600	2975	2975	2975	2975	1
565	20231123	100200	122317625	2955	2975	2975	2955	354
566	20231123	100100	121267810	2960	2975	2975	2960	6
567	20231123	100000	121250035	2975	2970	2975	2950	2539
568	20231123	095900	113742270	2975	2975	2975	2975	1
569	20231123	095800	113739295	2975	2975	2975	2975	2
570	20231123	095700	113733345	2975	2975	2975	2975	0
571	20231123	095600	113733345	2975	2975	2975	2975	3
572	20231123	095500	113724420	2970	2975	2975	2970	3
573	20231123	095400	113715500	2975	2960	2975	2960	18
574	20231123	095300	113662205	2960	2965	2965	2960	500
575	20231123	095200	112180320	2975	2975	2975	2975	20
576	20231123	095100	112120820	2975	2975	2975	2975	0
577	20231123	095000	112120820	2975	2970	2975	2970	470
578	20231123	094900	110724890	2970	2970	2970	2970	510
579	20231123	094800	109210190	2970	2970	2970	2970	2
580	20231123	094700	109204250	2970	2970	2970	2970	0
581	20231123	094600	109204250	2970	2970	2970	2970	0
582	20231123	094500	109204250	2970	2965	2970	2955	712
583	20231123	094400	107095845	2965	2970	2970	2965	62
584	20231123	094300	106911740	2965	2955	2965	2955	73
585	20231123	094200	106695525	2970	2970	2970	2955	15
586	20231123	094100	106651035	2970	2955	2970	2955	201
587	20231123	094000	106057065	2970	2970	2970	2970	0
588	20231123	093900	106057065	2970	2970	2970	2970	100
589	20231123	093800	105760065	2970	2970	2970	2970	1
590	20231123	093700	105757095	2970	2960	2970	2950	3701
591	20231123	093600	94832170	2970	2970	2970	2970	100
592	20231123	093500	94535170	2970	2970	2970	2970	2
593	20231123	093400	94529230	2970	2970	2970	2970	2
594	20231123	093300	94523290	2970	2970	2970	2970	3
595	20231123	093200	94514380	2970	2955	2970	2955	18
596	20231123	093100	94461175	2970	2970	2970	2970	8
597	20231123	093000	94437415	2955	2955	2955	2955	482
598	20231123	092900	93013105	2955	2970	2970	2955	222
599	20231123	092800	92356655	2950	2955	2955	2950	158
600	20231123	092700	91890505	2970	2965	2970	2945	10150
601	20231123	092600	61934085	2975	2975	2975	2975	15
602	20231123	092500	61889460	2975	2970	2975	2960	3001
603	20231123	092400	53004875	2980	2980	2980	2980	5
604	20231123	092300	52989975	2965	2975	2975	2965	3185
605	20231123	092200	43538995	2980	2980	2980	2980	133
606	20231123	092100	43142655	2980	2980	2980	2980	1877
607	20231123	092000	37549195	2975	2975	2975	2975	750
608	20231123	091900	35317945	2980	2980	2980	2980	190
609	20231123	091800	34751745	2980	2980	2980	2980	104
610	20231123	091700	34441825	2980	2980	2980	2980	50
611	20231123	091600	34292825	2980	2980	2980	2980	1617
612	20231123	091500	29474165	2980	2995	2995	2980	227
613	20231123	091400	28797690	2980	3000	3000	2980	5001
614	20231123	091300	13872175	3000	3000	3000	3000	0
615	20231123	091200	13872175	3000	3000	3005	3000	557
616	20231123	091100	12200675	3000	2990	3000	2990	11
617	20231123	091000	12167775	3000	3000	3000	3000	10
618	20231123	090900	12137775	3000	3000	3000	3000	202
619	20231123	090800	11531775	3005	3000	3005	3000	333
620	20231123	090700	10532770	3005	3000	3005	2990	877
621	20231123	090600	7901775	3000	3000	3000	2990	762
622	20231123	090500	5622345	3010	3010	3010	2995	635
623	20231123	090400	3720295	3010	3005	3010	3005	15
624	20231123	090300	3675160	3005	3010	3010	2990	179
625	20231123	090200	3136410	3010	3005	3010	3005	32
626	20231123	090100	3040190	3005	3005	3005	3005	1
627	20231123	090000	3037185	2985	2985	2990	2985	708