KissMeData/053270/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	193200	280027885	2975	2975	2975	2975	1363
3	20231124	193100	280027885	2975	2975	2975	2975	0
4	20231124	193000	280027885	2975	2975	2975	2975	0
5	20231124	192900	280027885	2975	2975	2975	2975	0
6	20231124	192800	280027885	2975	2975	2975	2975	0
7	20231124	192700	280027885	2975	2975	2975	2975	0
8	20231124	192600	280027885	2975	2975	2975	2975	0
9	20231124	192500	280027885	2975	2975	2975	2975	0
10	20231124	192400	280027885	2975	2975	2975	2975	0
11	20231124	192300	280027885	2975	2975	2975	2975	0
12	20231124	192200	280027885	2975	2975	2975	2975	0
13	20231124	192100	280027885	2975	2975	2975	2975	0
14	20231124	192000	280027885	2975	2975	2975	2975	0
15	20231124	191900	280027885	2975	2975	2975	2975	0
16	20231124	191800	280027885	2975	2975	2975	2975	0
17	20231124	191700	280027885	2975	2975	2975	2975	0
18	20231124	191600	280027885	2975	2975	2975	2975	0
19	20231124	191500	280027885	2975	2975	2975	2975	0
20	20231124	191400	280027885	2975	2975	2975	2975	0
21	20231124	191300	280027885	2975	2975	2975	2975	0
22	20231124	191200	280027885	2975	2975	2975	2975	0
23	20231124	191100	280027885	2975	2975	2975	2975	0
24	20231124	191000	280027885	2975	2975	2975	2975	0
25	20231124	190900	280027885	2975	2975	2975	2975	0
26	20231124	190800	280027885	2975	2975	2975	2975	0
27	20231124	190700	280027885	2975	2975	2975	2975	0
28	20231124	190600	280027885	2975	2975	2975	2975	0
29	20231124	190500	280027885	2975	2975	2975	2975	0
30	20231124	190400	280027885	2975	2975	2975	2975	0
31	20231124	190300	280027885	2975	2975	2975	2975	0
32	20231124	190200	280027885	2975	2975	2975	2975	1363
33	20231124	190100	280027885	2975	2975	2975	2975	0
34	20231124	190000	280027885	2975	2975	2975	2975	0
35	20231124	185900	280027885	2975	2975	2975	2975	0
36	20231124	185800	280027885	2975	2975	2975	2975	0
37	20231124	185700	280027885	2975	2975	2975	2975	0
38	20231124	185600	280027885	2975	2975	2975	2975	0
39	20231124	185500	280027885	2975	2975	2975	2975	0
40	20231124	185400	280027885	2975	2975	2975	2975	0
41	20231124	185300	280027885	2975	2975	2975	2975	0
42	20231124	185200	280027885	2975	2975	2975	2975	0
43	20231124	185100	280027885	2975	2975	2975	2975	0
44	20231124	185000	280027885	2975	2975	2975	2975	0
45	20231124	184900	280027885	2975	2975	2975	2975	0
46	20231124	184800	280027885	2975	2975	2975	2975	0
47	20231124	184700	280027885	2975	2975	2975	2975	0
48	20231124	184600	280027885	2975	2975	2975	2975	0
49	20231124	184500	280027885	2975	2975	2975	2975	0
50	20231124	184400	280027885	2975	2975	2975	2975	0
51	20231124	184300	280027885	2975	2975	2975	2975	0
52	20231124	184200	280027885	2975	2975	2975	2975	0
53	20231124	184100	280027885	2975	2975	2975	2975	0
54	20231124	184000	280027885	2975	2975	2975	2975	0
55	20231124	183900	280027885	2975	2975	2975	2975	0
56	20231124	183800	280027885	2975	2975	2975	2975	0
57	20231124	183700	280027885	2975	2975	2975	2975	0
58	20231124	183600	280027885	2975	2975	2975	2975	0
59	20231124	183500	280027885	2975	2975	2975	2975	0
60	20231124	183400	280027885	2975	2975	2975	2975	0
61	20231124	183300	280027885	2975	2975	2975	2975	0
62	20231124	183200	280027885	2975	2975	2975	2975	1363
63	20231124	183100	280027885	2975	2975	2975	2975	0
64	20231124	183000	280027885	2975	2975	2975	2975	0
65	20231124	182900	280027885	2975	2975	2975	2975	0
66	20231124	182800	280027885	2975	2975	2975	2975	0
67	20231124	182700	280027885	2975	2975	2975	2975	0
68	20231124	182600	280027885	2975	2975	2975	2975	0
69	20231124	182500	280027885	2975	2975	2975	2975	0
70	20231124	182400	280027885	2975	2975	2975	2975	0
71	20231124	182300	280027885	2975	2975	2975	2975	0
72	20231124	182200	280027885	2975	2975	2975	2975	0
73	20231124	182100	280027885	2975	2975	2975	2975	0
74	20231124	182000	280027885	2975	2975	2975	2975	0
75	20231124	181900	280027885	2975	2975	2975	2975	0
76	20231124	181800	280027885	2975	2975	2975	2975	0
77	20231124	181700	280027885	2975	2975	2975	2975	0
78	20231124	181600	280027885	2975	2975	2975	2975	0
79	20231124	181500	280027885	2975	2975	2975	2975	0
80	20231124	181400	280027885	2975	2975	2975	2975	0
81	20231124	181300	280027885	2975	2975	2975	2975	0
82	20231124	181200	280027885	2975	2975	2975	2975	0
83	20231124	181100	280027885	2975	2975	2975	2975	0
84	20231124	181000	280027885	2975	2975	2975	2975	0
85	20231124	180900	280027885	2975	2975	2975	2975	0
86	20231124	180800	280027885	2975	2975	2975	2975	0
87	20231124	180700	280027885	2975	2975	2975	2975	0
88	20231124	180600	280027885	2975	2975	2975	2975	0
89	20231124	180500	280027885	2975	2975	2975	2975	0
90	20231124	180400	280027885	2975	2975	2975	2975	0
91	20231124	180300	280027885	2975	2975	2975	2975	0
92	20231124	180200	280027885	2975	2975	2975	2975	1363
93	20231124	180100	280027885	2975	2975	2975	2975	0
94	20231124	180000	280027885	2975	2975	2975	2975	0
95	20231124	175900	280027885	2975	2975	2975	2975	0
96	20231124	175800	280027885	2975	2975	2975	2975	0
97	20231124	175700	280027885	2975	2975	2975	2975	0
98	20231124	175600	280027885	2975	2975	2975	2975	0
99	20231124	175500	280027885	2975	2975	2975	2975	0
100	20231124	175400	280027885	2975	2975	2975	2975	0
101	20231124	175300	280027885	2975	2975	2975	2975	0
102	20231124	175200	280027885	2975	2975	2975	2975	0
103	20231124	175100	280027885	2975	2975	2975	2975	0
104	20231124	175000	280027885	2975	2975	2975	2975	0
105	20231124	174900	280027885	2975	2975	2975	2975	0
106	20231124	174800	280027885	2975	2975	2975	2975	0
107	20231124	174700	280027885	2975	2975	2975	2975	0
108	20231124	174600	280027885	2975	2975	2975	2975	0
109	20231124	174500	280027885	2975	2975	2975	2975	0
110	20231124	174400	280027885	2975	2975	2975	2975	0
111	20231124	174300	280027885	2975	2975	2975	2975	0
112	20231124	174200	280027885	2975	2975	2975	2975	0
113	20231124	174100	280027885	2975	2975	2975	2975	0
114	20231124	174000	280027885	2975	2975	2975	2975	0
115	20231124	173900	280027885	2975	2975	2975	2975	0
116	20231124	173800	280027885	2975	2975	2975	2975	0
117	20231124	173700	280027885	2975	2975	2975	2975	0
118	20231124	173600	280027885	2975	2975	2975	2975	0
119	20231124	173500	280027885	2975	2975	2975	2975	0
120	20231124	173400	280027885	2975	2975	2975	2975	0
121	20231124	173300	280027885	2975	2975	2975	2975	0
122	20231124	173200	280027885	2975	2975	2975	2975	1363
123	20231124	173100	280027885	2975	2975	2975	2975	0
124	20231124	173000	280027885	2975	2975	2975	2975	0
125	20231124	172900	280027885	2975	2975	2975	2975	0
126	20231124	172800	280027885	2975	2975	2975	2975	0
127	20231124	172700	280027885	2975	2975	2975	2975	0
128	20231124	172600	280027885	2975	2975	2975	2975	0
129	20231124	172500	280027885	2975	2975	2975	2975	0
130	20231124	172400	280027885	2975	2975	2975	2975	0
131	20231124	172300	280027885	2975	2975	2975	2975	0
132	20231124	172200	280027885	2975	2975	2975	2975	0
133	20231124	172100	280027885	2975	2975	2975	2975	0
134	20231124	172000	280027885	2975	2975	2975	2975	0
135	20231124	171900	280027885	2975	2975	2975	2975	0
136	20231124	171800	280027885	2975	2975	2975	2975	0
137	20231124	171700	280027885	2975	2975	2975	2975	0
138	20231124	171600	280027885	2975	2975	2975	2975	0
139	20231124	171500	280027885	2975	2975	2975	2975	0
140	20231124	171400	280027885	2975	2975	2975	2975	0
141	20231124	171300	280027885	2975	2975	2975	2975	0
142	20231124	171200	280027885	2975	2975	2975	2975	0
143	20231124	171100	280027885	2975	2975	2975	2975	0
144	20231124	171000	280027885	2975	2975	2975	2975	0
145	20231124	170900	280027885	2975	2975	2975	2975	0
146	20231124	170800	280027885	2975	2975	2975	2975	0
147	20231124	170700	280027885	2975	2975	2975	2975	0
148	20231124	170600	280027885	2975	2975	2975	2975	0
149	20231124	170500	280027885	2975	2975	2975	2975	0
150	20231124	170400	280027885	2975	2975	2975	2975	0
151	20231124	170300	280027885	2975	2975	2975	2975	0
152	20231124	170200	280027885	2975	2975	2975	2975	1363
153	20231124	170100	280027885	2975	2975	2975	2975	0
154	20231124	170000	280027885	2975	2975	2975	2975	0
155	20231124	165900	280027885	2975	2975	2975	2975	0
156	20231124	165800	280027885	2975	2975	2975	2975	0
157	20231124	165700	280027885	2975	2975	2975	2975	0
158	20231124	165600	280027885	2975	2975	2975	2975	0
159	20231124	165500	280027885	2975	2975	2975	2975	0
160	20231124	165400	280027885	2975	2975	2975	2975	0
161	20231124	165300	280027885	2975	2975	2975	2975	0
162	20231124	165200	280027885	2975	2975	2975	2975	0
163	20231124	165100	280027885	2975	2975	2975	2975	0
164	20231124	165000	280027885	2975	2975	2975	2975	0
165	20231124	164900	280027885	2975	2975	2975	2975	0
166	20231124	164800	280027885	2975	2975	2975	2975	0
167	20231124	164700	280027885	2975	2975	2975	2975	0
168	20231124	164600	280027885	2975	2975	2975	2975	0
169	20231124	164500	280027885	2975	2975	2975	2975	0
170	20231124	164400	280027885	2975	2975	2975	2975	0
171	20231124	164300	280027885	2975	2975	2975	2975	0
172	20231124	164200	280027885	2975	2975	2975	2975	0
173	20231124	164100	280027885	2975	2975	2975	2975	0
174	20231124	164000	280027885	2975	2975	2975	2975	0
175	20231124	163900	280027885	2975	2975	2975	2975	0
176	20231124	163800	280027885	2975	2975	2975	2975	0
177	20231124	163700	280027885	2975	2975	2975	2975	0
178	20231124	163600	280027885	2975	2975	2975	2975	0
179	20231124	163500	280027885	2975	2975	2975	2975	0
180	20231124	163400	280027885	2975	2975	2975	2975	0
181	20231124	163300	280027885	2975	2975	2975	2975	0
182	20231124	163200	280027885	2975	2975	2975	2975	1363
183	20231124	163100	280027885	2975	2975	2975	2975	0
184	20231124	163000	280027885	2975	2975	2975	2975	0
185	20231124	162900	280027885	2975	2975	2975	2975	0
186	20231124	162800	280027885	2975	2975	2975	2975	0
187	20231124	162700	280027885	2975	2975	2975	2975	0
188	20231124	162600	280027885	2975	2975	2975	2975	0
189	20231124	162500	280027885	2975	2975	2975	2975	0
190	20231124	162400	280027885	2975	2975	2975	2975	0
191	20231124	162300	280027885	2975	2975	2975	2975	0
192	20231124	162200	280027885	2975	2975	2975	2975	0
193	20231124	162100	280027885	2975	2975	2975	2975	0
194	20231124	162000	280027885	2975	2975	2975	2975	0
195	20231124	161900	280027885	2975	2975	2975	2975	0
196	20231124	161800	280027885	2975	2975	2975	2975	0
197	20231124	161700	280027885	2975	2975	2975	2975	0
198	20231124	161600	280027885	2975	2975	2975	2975	0
199	20231124	161500	280027885	2975	2975	2975	2975	0
200	20231124	161400	280027885	2975	2975	2975	2975	0
201	20231124	161300	280027885	2975	2975	2975	2975	0
202	20231124	161200	280027885	2975	2975	2975	2975	0
203	20231124	161100	280027885	2975	2975	2975	2975	0
204	20231124	161000	280027885	2975	2975	2975	2975	0
205	20231124	160900	280027885	2975	2975	2975	2975	0
206	20231124	160800	280027885	2975	2975	2975	2975	0
207	20231124	160700	280027885	2975	2975	2975	2975	0
208	20231124	160600	280027885	2975	2975	2975	2975	0
209	20231124	160500	280027885	2975	2975	2975	2975	0
210	20231124	160400	280027885	2975	2975	2975	2975	0
211	20231124	160300	280027885	2975	2975	2975	2975	0
212	20231124	160200	280027885	2975	2975	2975	2975	1363
213	20231124	160100	280027885	2975	2975	2975	2975	0
214	20231124	160000	280027885	2975	2975	2975	2975	0
215	20231124	155900	280027885	2975	2975	2975	2975	0
216	20231124	155800	280027885	2975	2975	2975	2975	0
217	20231124	155700	280027885	2975	2975	2975	2975	0
218	20231124	155600	280027885	2975	2975	2975	2975	0
219	20231124	155500	280027885	2975	2975	2975	2975	0
220	20231124	155400	280027885	2975	2975	2975	2975	0
221	20231124	155300	280027885	2975	2975	2975	2975	0
222	20231124	155200	280027885	2975	2975	2975	2975	0
223	20231124	155100	280027885	2975	2975	2975	2975	0
224	20231124	155000	280027885	2975	2975	2975	2975	0
225	20231124	154900	280027885	2975	2975	2975	2975	0
226	20231124	154800	280027885	2975	2975	2975	2975	0
227	20231124	154700	280027885	2975	2975	2975	2975	0
228	20231124	154600	280027885	2975	2975	2975	2975	0
229	20231124	154500	280027885	2975	2975	2975	2975	0
230	20231124	154400	280027885	2975	2975	2975	2975	0
231	20231124	154300	280027885	2975	2975	2975	2975	0
232	20231124	154200	280027885	2975	2975	2975	2975	0
233	20231124	154100	280027885	2975	2975	2975	2975	0
234	20231124	154000	280027885	2975	2975	2975	2975	0
235	20231124	153900	280027885	2975	2975	2975	2975	0
236	20231124	153800	280027885	2975	2975	2975	2975	0
237	20231124	153700	280027885	2975	2975	2975	2975	0
238	20231124	153600	280027885	2975	2975	2975	2975	0
239	20231124	153500	280027885	2975	2975	2975	2975	0
240	20231124	153400	280027885	2975	2975	2975	2975	0
241	20231124	153300	280027885	2975	2975	2975	2975	0
242	20231124	153200	280027885	2975	2975	2975	2975	1363
243	20231124	153100	280027885	2975	2975	2975	2975	0
244	20231124	153000	280027885	2975	2975	2975	2975	1363
245	20231124	152900	275972960	2990	2990	2990	2990	0
246	20231124	152800	275972960	2990	2990	2990	2990	0
247	20231124	152700	275972960	2990	2990	2990	2990	0
248	20231124	152600	275972960	2990	2990	2990	2990	0
249	20231124	152500	275972960	2990	2990	2990	2990	0
250	20231124	152400	275972960	2990	2990	2990	2990	0
251	20231124	152300	275972960	2990	2990	2990	2990	0
252	20231124	152200	275972960	2990	2990	2990	2990	0
253	20231124	152100	275972960	2990	2990	2990	2990	0
254	20231124	152000	275972960	2990	2990	2990	2990	0
255	20231124	151900	275972960	2990	2990	2990	2975	143
256	20231124	151800	275546020	2990	2975	2990	2975	620
257	20231124	151700	273699260	2980	2990	2990	2980	634
258	20231124	151600	271809110	2990	2985	2990	2985	350
259	20231124	151500	270762710	2990	2990	2990	2990	16
260	20231124	151400	270714870	2990	2990	2990	2990	500
261	20231124	151300	269219870	2990	2980	2990	2980	206
262	20231124	151200	268605955	2990	2990	2990	2990	90
263	20231124	151100	268336855	2990	2990	2990	2990	8
264	20231124	151000	268312935	2990	2985	2990	2985	29
265	20231124	150900	268226275	2995	2995	2995	2995	0
266	20231124	150800	268226275	2995	2980	2995	2980	160
267	20231124	150700	267749460	2990	2990	2990	2990	0
268	20231124	150600	267749460	2990	2990	2990	2990	150
269	20231124	150500	267300960	2995	2995	2995	2990	57
270	20231124	150400	267130520	2990	2995	2995	2990	253
271	20231124	150300	266372935	2995	2990	2995	2990	909
272	20231124	150200	263655015	2995	2990	2995	2990	51
273	20231124	150100	263502520	2995	2995	2995	2995	209
274	20231124	150000	262876565	2995	2990	2995	2990	1302
275	20231124	145900	258982205	2985	2990	2990	2985	302
276	20231124	145800	258080725	2990	2985	2990	2985	5
277	20231124	145700	258065790	2990	2990	2990	2990	0
278	20231124	145600	258065790	2990	2985	2990	2985	43
279	20231124	145500	257937385	2990	2990	2990	2990	0
280	20231124	145400	257937385	2990	2990	2990	2990	0
281	20231124	145300	257937385	2990	2990	2990	2990	2
282	20231124	145200	257931405	2975	2980	2980	2975	550
283	20231124	145100	256295150	2990	2990	2990	2990	109
284	20231124	145000	255969240	2990	2990	2990	2990	889
285	20231124	144900	253311130	2990	2985	2990	2985	1038
286	20231124	144800	250212650	2980	2975	2980	2975	2302
287	20231124	144700	243353120	2980	2980	2980	2980	0
288	20231124	144600	243353120	2980	2980	2980	2980	1
289	20231124	144500	243350140	2970	2975	2975	2970	600
290	20231124	144400	241566300	2975	2975	2975	2975	500
291	20231124	144300	240078800	2980	2980	2980	2980	0
292	20231124	144200	240078800	2980	2980	2980	2980	0
293	20231124	144100	240078800	2980	2980	2980	2980	0
294	20231124	144000	240078800	2980	2980	2980	2980	1
295	20231124	143900	240075820	2975	2975	2975	2975	285
296	20231124	143800	239227945	2980	2980	2980	2980	1
297	20231124	143700	239224965	2970	2970	2970	2970	0
298	20231124	143600	239224965	2970	2970	2970	2970	1
299	20231124	143500	239221995	2980	2980	2980	2980	6
300	20231124	143400	239204115	2980	2980	2980	2980	1
301	20231124	143300	239201135	2970	2980	2980	2970	194
302	20231124	143200	238623875	2980	2975	2980	2975	578
303	20231124	143100	236904320	2975	2975	2975	2975	545
304	20231124	143000	235282945	2975	2980	2980	2975	145
305	20231124	142900	234850960	2980	2980	2980	2980	1
306	20231124	142800	234847980	2975	2980	2980	2975	113
307	20231124	142700	234511795	2975	2980	2980	2975	28
308	20231124	142600	234428470	2980	2975	2980	2975	401
309	20231124	142500	233235440	2980	2980	2980	2975	174
310	20231124	142400	232717450	2980	2975	2980	2975	1926
311	20231124	142300	226985100	2975	2975	2975	2975	500
312	20231124	142200	225497600	2975	2975	2975	2975	395
313	20231124	142100	224322475	2975	2975	2975	2975	104
314	20231124	142000	224013075	2975	2975	2975	2975	15
315	20231124	141900	223968450	2975	2975	2975	2975	2
316	20231124	141800	223962500	2970	2975	2975	2970	1026
317	20231124	141700	220910580	2975	2975	2975	2975	485
318	20231124	141600	219467705	2975	2975	2975	2975	265
319	20231124	141500	218679330	2975	2975	2975	2975	3
320	20231124	141400	218670405	2980	2980	2980	2980	0
321	20231124	141300	218670405	2980	2980	2980	2980	0
322	20231124	141200	218670405	2980	2980	2980	2980	0
323	20231124	141100	218670405	2980	2980	2980	2980	0
324	20231124	141000	218670405	2980	2980	2980	2980	0
325	20231124	140900	218670405	2980	2980	2980	2980	0
326	20231124	140800	218670405	2980	2980	2980	2980	0
327	20231124	140700	218670405	2980	2980	2980	2980	1
328	20231124	140600	218667425	2980	2980	2980	2980	2
329	20231124	140500	218661465	2980	2980	2980	2980	0
330	20231124	140400	218661465	2980	2980	2980	2980	42
331	20231124	140300	218536305	2975	2975	2975	2975	86
332	20231124	140200	218280455	2980	2980	2980	2975	8
333	20231124	140100	218256645	2975	2975	2975	2975	0
334	20231124	140000	218256645	2975	2975	2975	2975	826
335	20231124	135900	215799295	2975	2975	2975	2975	1620
336	20231124	135800	210979795	2975	2975	2980	2975	201
337	20231124	135700	210381815	2980	2980	2980	2980	0
338	20231124	135600	210381815	2980	2980	2980	2980	0
339	20231124	135500	210381815	2980	2980	2980	2980	2
340	20231124	135400	210375855	2980	2980	2980	2980	0
341	20231124	135300	210375855	2980	2980	2980	2980	0
342	20231124	135200	210375855	2980	2980	2980	2980	0
343	20231124	135100	210375855	2980	2980	2980	2980	10
344	20231124	135000	210346055	2980	2980	2980	2980	34
345	20231124	134900	210244735	2975	2975	2975	2975	796
346	20231124	134800	207876635	2975	2975	2975	2975	86
347	20231124	134700	207620785	2980	2980	2980	2980	0
348	20231124	134600	207620785	2980	2980	2980	2980	0
349	20231124	134500	207620785	2980	2980	2980	2980	0
350	20231124	134400	207620785	2980	2980	2980	2980	0
351	20231124	134300	207620785	2980	2980	2980	2980	1
352	20231124	134200	207617805	2980	2980	2980	2980	20
353	20231124	134100	207558205	2985	2985	2985	2985	0
354	20231124	134000	207558205	2985	2985	2985	2985	0
355	20231124	133900	207558205	2985	2985	2985	2985	0
356	20231124	133800	207558205	2985	2980	2985	2975	115
357	20231124	133700	207215570	2980	2980	2980	2980	0
358	20231124	133600	207215570	2980	2980	2980	2980	0
359	20231124	133500	207215570	2980	2980	2980	2980	500
360	20231124	133400	205725570	2985	2980	2985	2980	1325
361	20231124	133300	201777065	2980	2980	2980	2980	586
362	20231124	133200	200030785	2985	2980	2985	2975	5003
363	20231124	133100	185133505	2980	2980	2980	2980	0
364	20231124	133000	185133505	2980	2980	2980	2980	0
365	20231124	132900	185133505	2980	2980	2980	2980	1000
366	20231124	132800	182153505	2985	2985	2985	2985	0
367	20231124	132700	182153505	2985	2985	2985	2985	0
368	20231124	132600	182153505	2985	2985	2985	2985	0
369	20231124	132500	182153505	2985	2985	2985	2985	23
370	20231124	132400	182084850	2985	2980	2985	2980	417
371	20231124	132300	180842140	2985	2985	2985	2985	0
372	20231124	132200	180842140	2985	2980	2985	2980	118
373	20231124	132100	180490090	2985	2985	2985	2985	20
374	20231124	132000	180430390	2985	2980	2985	2980	35
375	20231124	131900	180326080	2985	2985	2985	2985	4
376	20231124	131800	180314140	2985	2985	2985	2980	526
377	20231124	131700	178744465	2985	2985	2985	2985	200
378	20231124	131600	178147465	2985	2990	2990	2985	302
379	20231124	131500	177245985	2990	2990	2990	2990	1
380	20231124	131400	177242995	2990	2990	2990	2990	3
381	20231124	131300	177234025	2985	2985	2985	2985	210
382	20231124	131200	176607175	2990	2990	2990	2990	4
383	20231124	131100	176595215	2990	2990	2990	2990	0
384	20231124	131000	176595215	2990	2990	2990	2990	0
385	20231124	130900	176595215	2990	2990	2990	2990	4
386	20231124	130800	176583255	2990	2990	2990	2990	0
387	20231124	130700	176583255	2990	2990	2990	2990	0
388	20231124	130600	176583255	2990	2990	2990	2990	1
389	20231124	130500	176580265	2985	2985	2985	2985	200
390	20231124	130400	175983265	2985	2985	2985	2985	0
391	20231124	130300	175983265	2985	2985	2985	2985	86
392	20231124	130200	175726555	2990	2990	2990	2990	0
393	20231124	130100	175726555	2990	2990	2990	2990	1
394	20231124	130000	175723565	2985	2985	2985	2985	15
395	20231124	125900	175678790	2985	2985	2985	2985	169
396	20231124	125800	175174325	2990	2990	2990	2990	1
397	20231124	125700	175171335	2985	2985	2985	2985	0
398	20231124	125600	175171335	2985	2985	2985	2985	20
399	20231124	125500	175111635	2990	2990	2990	2990	0
400	20231124	125400	175111635	2990	2990	2990	2990	0
401	20231124	125300	175111635	2990	2985	2990	2985	325
402	20231124	125200	174141505	2985	2985	2985	2985	0
403	20231124	125100	174141505	2985	2985	2985	2985	1
404	20231124	125000	174138520	2980	2985	2985	2980	1108
405	20231124	124900	170831475	2985	2985	2985	2985	0
406	20231124	124800	170831475	2985	2980	2985	2980	101
407	20231124	124700	170530420	2985	2985	2985	2985	0
408	20231124	124600	170530420	2985	2980	2985	2980	11
409	20231124	124500	170497635	2985	2985	2985	2985	0
410	20231124	124400	170497635	2985	2985	2985	2985	0
411	20231124	124300	170497635	2985	2985	2985	2985	1
412	20231124	124200	170494650	2980	2980	2980	2980	0
413	20231124	124100	170494650	2980	2980	2980	2980	0
414	20231124	124000	170494650	2980	2985	2985	2980	517
415	20231124	123900	168953910	2985	2985	2985	2985	0
416	20231124	123800	168953910	2985	2985	2985	2985	0
417	20231124	123700	168953910	2985	2985	2985	2985	0
418	20231124	123600	168953910	2985	2985	2985	2985	1
419	20231124	123500	168950925	2980	2980	2985	2980	559
420	20231124	123400	167285100	2985	2985	2985	2985	0
421	20231124	123300	167285100	2985	2985	2985	2980	249
422	20231124	123200	166542265	2990	2985	2990	2985	2
423	20231124	123100	166536290	2985	2985	2985	2985	66
424	20231124	123000	166339280	2985	2985	2985	2985	6
425	20231124	122900	166321370	2980	2980	2980	2980	0
426	20231124	122800	166321370	2980	2980	2980	2980	0
427	20231124	122700	166321370	2980	2980	2980	2980	127
428	20231124	122600	165942910	2990	2990	2990	2990	0
429	20231124	122500	165942910	2990	2990	2990	2990	0
430	20231124	122400	165942910	2990	2990	2990	2990	1
431	20231124	122300	165939920	2980	2980	2980	2980	4
432	20231124	122200	165928000	2990	2990	2990	2990	0
433	20231124	122100	165928000	2990	2990	2990	2990	50
434	20231124	122000	165778500	2990	2990	2990	2990	0
435	20231124	121900	165778500	2990	2990	2990	2990	0
436	20231124	121800	165778500	2990	2980	2990	2980	87
437	20231124	121700	165519230	2990	2990	2990	2990	0
438	20231124	121600	165519230	2990	2990	2990	2990	1012
439	20231124	121500	162493350	2985	2985	2985	2985	40
440	20231124	121400	162373950	2985	2985	2985	2985	460
441	20231124	121300	161000850	2985	2985	2985	2985	200
442	20231124	121200	160403850	2990	2990	2990	2990	0
443	20231124	121100	160403850	2990	2990	2990	2990	0
444	20231124	121000	160403850	2990	2990	2990	2990	1
445	20231124	120900	160400860	2985	2985	2985	2985	0
446	20231124	120800	160400860	2985	2990	2990	2985	353
447	20231124	120700	159347075	2995	2995	2995	2995	15
448	20231124	120600	159302150	2995	2995	2995	2995	0
449	20231124	120500	159302150	2995	2995	2995	2995	0
450	20231124	120400	159302150	2995	2995	2995	2995	0
451	20231124	120300	159302150	2995	2985	2995	2980	305
452	20231124	120200	158392105	2985	2985	2985	2985	686
453	20231124	120100	156344395	2985	2985	2985	2985	0
454	20231124	120000	156344395	2985	2985	2985	2985	11
455	20231124	115900	156311560	2995	2995	2995	2995	0
456	20231124	115800	156311560	2995	2995	2995	2995	0
457	20231124	115700	156311560	2995	2985	2995	2985	302
458	20231124	115600	155410080	2985	2985	2985	2985	34
459	20231124	115500	155308590	2995	2995	2995	2995	0
460	20231124	115400	155308590	2995	2995	2995	2995	0
461	20231124	115300	155308590	2995	2995	2995	2995	0
462	20231124	115200	155308590	2995	2995	3000	2995	25
463	20231124	115100	155233665	3000	2995	3000	2995	10
464	20231124	115000	155203695	3000	3000	3000	3000	0
465	20231124	114900	155203695	3000	3000	3000	3000	17
466	20231124	114800	155152695	2985	2990	2995	2985	2112
467	20231124	114700	148833185	2990	2985	2990	2985	1746
468	20231124	114600	143619695	2985	2985	2985	2985	0
469	20231124	114500	143619695	2985	2985	2985	2985	0
470	20231124	114400	143619695	2985	2985	2985	2985	0
471	20231124	114300	143619695	2985	2980	2985	2980	601
472	20231124	114200	141828710	2980	2980	2980	2980	0
473	20231124	114100	141828710	2980	2980	2980	2980	0
474	20231124	114000	141828710	2980	2980	2980	2980	0
475	20231124	113900	141828710	2980	2980	2980	2980	0
476	20231124	113800	141828710	2980	2980	2980	2980	0
477	20231124	113700	141828710	2980	2980	2980	2980	0
478	20231124	113600	141828710	2980	2980	2980	2980	0
479	20231124	113500	141828710	2980	2980	2980	2980	167
480	20231124	113400	141331050	2980	2980	2980	2980	1478
481	20231124	113300	136926610	2975	2975	2975	2975	87
482	20231124	113200	136667785	2980	2980	2980	2980	0
483	20231124	113100	136667785	2980	2980	2980	2980	0
484	20231124	113000	136667785	2980	2980	2980	2980	829
485	20231124	112900	134197365	2980	2975	2980	2975	2
486	20231124	112800	134191410	2980	2980	2980	2980	0
487	20231124	112700	134191410	2980	2980	2980	2980	1
488	20231124	112600	134188430	2980	2980	2980	2980	0
489	20231124	112500	134188430	2980	2980	2980	2980	50
490	20231124	112400	134039430	2980	2980	2980	2980	20
491	20231124	112300	133979830	2980	2980	2980	2980	0
492	20231124	112200	133979830	2980	2980	2980	2980	0
493	20231124	112100	133979830	2980	2980	2980	2980	0
494	20231124	112000	133979830	2980	2980	2985	2980	29
495	20231124	111900	133893405	2980	2980	2980	2980	1964
496	20231124	111800	128040685	2980	2980	2980	2980	1791
497	20231124	111700	122703505	2985	2985	2985	2985	0
498	20231124	111600	122703505	2985	2985	2985	2985	10
499	20231124	111500	122673655	2980	2980	2980	2980	0
500	20231124	111400	122673655	2980	2985	2985	2980	2
501	20231124	111300	122667690	2980	2980	2980	2980	0
502	20231124	111200	122667690	2980	2980	2980	2980	21
503	20231124	111100	122605110	2980	2980	2980	2980	834
504	20231124	111000	120119790	2985	2985	2985	2985	171
505	20231124	110900	119609355	2985	2985	2985	2985	0
506	20231124	110800	119609355	2985	2980	2985	2980	27
507	20231124	110700	119528890	2980	2980	2980	2980	200
508	20231124	110600	118932890	2985	2985	2985	2985	0
509	20231124	110500	118932890	2985	2985	2985	2985	3
510	20231124	110400	118923935	2985	2980	2985	2980	2
511	20231124	110300	118917970	2980	2980	2980	2980	86
512	20231124	110200	118661690	2980	2980	2980	2980	837
513	20231124	110100	116167430	2980	2980	2980	2980	91
514	20231124	110000	115896250	2980	2980	2980	2980	1609
515	20231124	105900	111101430	2980	2980	2980	2980	0
516	20231124	105800	111101430	2980	2980	2980	2980	8
517	20231124	105700	111077590	2985	2985	2985	2985	40
518	20231124	105600	110958190	2985	2985	2985	2985	5
519	20231124	105500	110943265	2985	2985	2985	2985	23
520	20231124	105400	110874610	2980	2980	2980	2980	1389
521	20231124	105300	106735390	2975	2975	2975	2975	120
522	20231124	105200	106378390	2980	2975	2980	2975	42
523	20231124	105100	106253235	2975	2980	2980	2975	52
524	20231124	105000	106098435	2980	2980	2980	2980	0
525	20231124	104900	106098435	2980	2980	2980	2980	0
526	20231124	104800	106098435	2980	2975	2980	2970	88
527	20231124	104700	105837000	2980	2980	2980	2980	0
528	20231124	104600	105837000	2980	2980	2980	2980	0
529	20231124	104500	105837000	2980	2980	2980	2980	300
530	20231124	104400	104943000	2980	2980	2980	2980	0
531	20231124	104300	104943000	2980	2980	2980	2975	50
532	20231124	104200	104794240	2975	2975	2975	2975	0
533	20231124	104100	104794240	2975	2975	2975	2975	1
534	20231124	104000	104791265	2980	2980	2980	2980	0
535	20231124	103900	104791265	2980	2980	2980	2980	0
536	20231124	103800	104791265	2980	2980	2980	2980	0
537	20231124	103700	104791265	2980	2980	2980	2980	0
538	20231124	103600	104791265	2980	2970	2980	2970	3176
539	20231124	103500	95343975	2965	2965	2965	2965	0
540	20231124	103400	95343975	2965	2975	2975	2965	18
541	20231124	103300	95290585	2965	2975	2975	2965	469
542	20231124	103200	93896180	2970	2965	2970	2965	1083
543	20231124	103100	90680085	2965	2970	2970	2965	4069
544	20231124	103000	78610785	2975	2975	2975	2975	0
545	20231124	102900	78610785	2975	2975	2975	2975	2
546	20231124	102800	78604835	2970	2970	2970	2970	999
547	20231124	102700	75637805	2975	2975	2975	2975	0
548	20231124	102600	75637805	2975	2975	2975	2975	5
549	20231124	102500	75622930	2975	2975	2975	2975	0
550	20231124	102400	75622930	2975	2975	2975	2975	5
551	20231124	102300	75608055	2975	2970	2975	2970	4
552	20231124	102200	75596160	2970	2970	2970	2970	0
553	20231124	102100	75596160	2970	2970	2970	2970	61
554	20231124	102000	75414990	2975	2975	2975	2975	0
555	20231124	101900	75414990	2975	2975	2975	2975	1
556	20231124	101800	75412015	2970	2970	2970	2970	87
557	20231124	101700	75153625	2970	2970	2970	2970	161
558	20231124	101600	74675455	2975	2975	2975	2975	0
559	20231124	101500	74675455	2975	2975	2975	2975	2
560	20231124	101400	74669505	2975	2975	2975	2975	2
561	20231124	101300	74663555	2975	2975	2975	2975	0
562	20231124	101200	74663555	2975	2975	2975	2975	0
563	20231124	101100	74663555	2975	2975	2975	2970	4
564	20231124	101000	74651665	2975	2975	2975	2975	0
565	20231124	100900	74651665	2975	2970	2975	2970	406
566	20231124	100800	73445840	2965	2965	2970	2965	391
567	20231124	100700	72286520	2970	2970	2970	2970	0
568	20231124	100600	72286520	2970	2970	2970	2970	0
569	20231124	100500	72286520	2970	2970	2970	2970	1
570	20231124	100400	72283550	2970	2970	2970	2970	92
571	20231124	100300	72010310	2970	2970	2970	2970	87
572	20231124	100200	71751920	2980	2980	2980	2980	4
573	20231124	100100	71740000	2980	2970	2980	2970	4
574	20231124	100000	71728110	2980	2970	2980	2970	501
575	20231124	095900	70240130	2975	2975	2975	2975	0
576	20231124	095800	70240130	2975	2975	2975	2975	50
577	20231124	095700	70091380	2975	2975	2975	2975	50
578	20231124	095600	69942630	2980	2980	2980	2980	0
579	20231124	095500	69942630	2980	2980	2980	2980	0
580	20231124	095400	69942630	2980	2980	2980	2980	0
581	20231124	095300	69942630	2980	2980	2980	2980	0
582	20231124	095200	69942630	2980	2970	2980	2970	10
583	20231124	095100	69912850	2970	2970	2970	2970	2
584	20231124	095000	69906910	2985	2970	2985	2970	131
585	20231124	094900	69517825	2970	2975	2975	2970	1000
586	20231124	094800	66545300	2985	2985	2985	2985	0
587	20231124	094700	66545300	2985	2985	2985	2975	13
588	20231124	094600	66506505	2985	2985	2985	2985	4
589	20231124	094500	66494565	2975	2980	2980	2975	1527
590	20231124	094400	61949370	2985	2985	2985	2985	0
591	20231124	094300	61949370	2985	2985	2985	2985	100
592	20231124	094200	61650870	2990	2985	2990	2985	7
593	20231124	094100	61629965	2980	2980	2990	2980	242
594	20231124	094000	60907355	2980	2980	2980	2980	40
595	20231124	093900	60788155	2990	2990	2990	2990	1
596	20231124	093800	60785165	2990	2990	2990	2990	1302
597	20231124	093700	56892185	2990	2990	2990	2990	117
598	20231124	093600	56542355	2985	2985	2985	2985	750
599	20231124	093500	54303605	2990	2985	2990	2985	518
600	20231124	093400	52756620	2985	2980	2985	2980	1377
601	20231124	093300	48650555	2980	2980	2980	2980	4020
602	20231124	093200	36670955	2980	2980	2980	2980	8
603	20231124	093100	36647115	2980	2965	2980	2965	3
604	20231124	093000	36638205	2980	2980	2980	2965	459
605	20231124	092900	35277090	2965	2965	2965	2965	0
606	20231124	092800	35277090	2965	2975	2975	2965	704
607	20231124	092700	33184730	2975	2975	2975	2975	0
608	20231124	092600	33184730	2975	2975	2975	2975	4
609	20231124	092500	33172830	2975	2975	2975	2975	2
610	20231124	092400	33166880	2980	2980	2980	2980	0
611	20231124	092300	33166880	2980	2980	2980	2980	2
612	20231124	092200	33160920	2980	2980	2980	2980	32
613	20231124	092100	33065560	2970	2970	2970	2970	0
614	20231124	092000	33065560	2970	2980	2980	2970	31
615	20231124	091900	32973480	2980	2980	2980	2980	1
616	20231124	091800	32970500	2980	2980	2980	2980	34
617	20231124	091700	32869180	2980	2980	2980	2980	2
618	20231124	091600	32863220	2975	2985	2985	2975	22
619	20231124	091500	32797670	2985	2985	2985	2985	845
620	20231124	091400	30275345	2985	2970	2985	2970	894
621	20231124	091300	27618315	2970	2970	2970	2970	1
622	20231124	091200	27615345	2970	2970	2970	2970	1
623	20231124	091100	27612375	2970	2970	2970	2970	1
624	20231124	091000	27609405	2970	2970	2970	2970	1
625	20231124	090900	27606435	2965	2965	2965	2965	10
626	20231124	090800	27576785	2965	2965	2970	2965	877
627	20231124	090700	24976470	2970	2970	2970	2970	501
628	20231124	090600	23488500	2965	2960	2965	2960	3414
629	20231124	090500	13370425	2965	2965	2965	2965	153
630	20231124	090400	12916780	2965	2965	2965	2960	179
631	20231124	090300	12386170	2975	2975	2975	2975	672
632	20231124	090200	10386970	2975	2975	2975	2975	1
633	20231124	090100	10383995	2975	2975	2975	2975	154
634	20231124	090000	9925845	2955	2955	2955	2955	3140