KissMeData/058860/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192900	685075530	2965	2965	2965	2965	3661
3	20231121	192800	685075530	2965	2965	2965	2965	0
4	20231121	192700	685075530	2965	2965	2965	2965	0
5	20231121	192600	685075530	2965	2965	2965	2965	0
6	20231121	192500	685075530	2965	2965	2965	2965	0
7	20231121	192400	685075530	2965	2965	2965	2965	0
8	20231121	192300	685075530	2965	2965	2965	2965	0
9	20231121	192200	685075530	2965	2965	2965	2965	0
10	20231121	192100	685075530	2965	2965	2965	2965	0
11	20231121	192000	685075530	2965	2965	2965	2965	0
12	20231121	191900	685075530	2965	2965	2965	2965	0
13	20231121	191800	685075530	2965	2965	2965	2965	0
14	20231121	191700	685075530	2965	2965	2965	2965	0
15	20231121	191600	685075530	2965	2965	2965	2965	0
16	20231121	191500	685075530	2965	2965	2965	2965	0
17	20231121	191400	685075530	2965	2965	2965	2965	0
18	20231121	191300	685075530	2965	2965	2965	2965	0
19	20231121	191200	685075530	2965	2965	2965	2965	0
20	20231121	191100	685075530	2965	2965	2965	2965	0
21	20231121	191000	685075530	2965	2965	2965	2965	0
22	20231121	190900	685075530	2965	2965	2965	2965	0
23	20231121	190800	685075530	2965	2965	2965	2965	0
24	20231121	190700	685075530	2965	2965	2965	2965	0
25	20231121	190600	685075530	2965	2965	2965	2965	0
26	20231121	190500	685075530	2965	2965	2965	2965	0
27	20231121	190400	685075530	2965	2965	2965	2965	0
28	20231121	190300	685075530	2965	2965	2965	2965	0
29	20231121	190200	685075530	2965	2965	2965	2965	0
30	20231121	190100	685075530	2965	2965	2965	2965	0
31	20231121	190000	685075530	2965	2965	2965	2965	0
32	20231121	185900	685075530	2965	2965	2965	2965	3661
33	20231121	185800	685075530	2965	2965	2965	2965	0
34	20231121	185700	685075530	2965	2965	2965	2965	0
35	20231121	185600	685075530	2965	2965	2965	2965	0
36	20231121	185500	685075530	2965	2965	2965	2965	0
37	20231121	185400	685075530	2965	2965	2965	2965	0
38	20231121	185300	685075530	2965	2965	2965	2965	0
39	20231121	185200	685075530	2965	2965	2965	2965	0
40	20231121	185100	685075530	2965	2965	2965	2965	0
41	20231121	185000	685075530	2965	2965	2965	2965	0
42	20231121	184900	685075530	2965	2965	2965	2965	0
43	20231121	184800	685075530	2965	2965	2965	2965	0
44	20231121	184700	685075530	2965	2965	2965	2965	0
45	20231121	184600	685075530	2965	2965	2965	2965	0
46	20231121	184500	685075530	2965	2965	2965	2965	0
47	20231121	184400	685075530	2965	2965	2965	2965	0
48	20231121	184300	685075530	2965	2965	2965	2965	0
49	20231121	184200	685075530	2965	2965	2965	2965	0
50	20231121	184100	685075530	2965	2965	2965	2965	0
51	20231121	184000	685075530	2965	2965	2965	2965	0
52	20231121	183900	685075530	2965	2965	2965	2965	0
53	20231121	183800	685075530	2965	2965	2965	2965	0
54	20231121	183700	685075530	2965	2965	2965	2965	0
55	20231121	183600	685075530	2965	2965	2965	2965	0
56	20231121	183500	685075530	2965	2965	2965	2965	0
57	20231121	183400	685075530	2965	2965	2965	2965	0
58	20231121	183300	685075530	2965	2965	2965	2965	0
59	20231121	183200	685075530	2965	2965	2965	2965	0
60	20231121	183100	685075530	2965	2965	2965	2965	0
61	20231121	183000	685075530	2965	2965	2965	2965	0
62	20231121	182900	685075530	2965	2965	2965	2965	3661
63	20231121	182800	685075530	2965	2965	2965	2965	0
64	20231121	182700	685075530	2965	2965	2965	2965	0
65	20231121	182600	685075530	2965	2965	2965	2965	0
66	20231121	182500	685075530	2965	2965	2965	2965	0
67	20231121	182400	685075530	2965	2965	2965	2965	0
68	20231121	182300	685075530	2965	2965	2965	2965	0
69	20231121	182200	685075530	2965	2965	2965	2965	0
70	20231121	182100	685075530	2965	2965	2965	2965	0
71	20231121	182000	685075530	2965	2965	2965	2965	0
72	20231121	181900	685075530	2965	2965	2965	2965	0
73	20231121	181800	685075530	2965	2965	2965	2965	0
74	20231121	181700	685075530	2965	2965	2965	2965	0
75	20231121	181600	685075530	2965	2965	2965	2965	0
76	20231121	181500	685075530	2965	2965	2965	2965	0
77	20231121	181400	685075530	2965	2965	2965	2965	0
78	20231121	181300	685075530	2965	2965	2965	2965	0
79	20231121	181200	685075530	2965	2965	2965	2965	0
80	20231121	181100	685075530	2965	2965	2965	2965	0
81	20231121	181000	685075530	2965	2965	2965	2965	0
82	20231121	180900	685075530	2965	2965	2965	2965	0
83	20231121	180800	685075530	2965	2965	2965	2965	0
84	20231121	180700	685075530	2965	2965	2965	2965	0
85	20231121	180600	685075530	2965	2965	2965	2965	0
86	20231121	180500	685075530	2965	2965	2965	2965	0
87	20231121	180400	685075530	2965	2965	2965	2965	0
88	20231121	180300	685075530	2965	2965	2965	2965	0
89	20231121	180200	685075530	2965	2965	2965	2965	0
90	20231121	180100	685075530	2965	2965	2965	2965	0
91	20231121	180000	685075530	2965	2965	2965	2965	0
92	20231121	175900	685075530	2965	2965	2965	2965	3661
93	20231121	175800	685075530	2965	2965	2965	2965	0
94	20231121	175700	685075530	2965	2965	2965	2965	0
95	20231121	175600	685075530	2965	2965	2965	2965	0
96	20231121	175500	685075530	2965	2965	2965	2965	0
97	20231121	175400	685075530	2965	2965	2965	2965	0
98	20231121	175300	685075530	2965	2965	2965	2965	0
99	20231121	175200	685075530	2965	2965	2965	2965	0
100	20231121	175100	685075530	2965	2965	2965	2965	0
101	20231121	175000	685075530	2965	2965	2965	2965	0
102	20231121	174900	685075530	2965	2965	2965	2965	0
103	20231121	174800	685075530	2965	2965	2965	2965	0
104	20231121	174700	685075530	2965	2965	2965	2965	0
105	20231121	174600	685075530	2965	2965	2965	2965	0
106	20231121	174500	685075530	2965	2965	2965	2965	0
107	20231121	174400	685075530	2965	2965	2965	2965	0
108	20231121	174300	685075530	2965	2965	2965	2965	0
109	20231121	174200	685075530	2965	2965	2965	2965	0
110	20231121	174100	685075530	2965	2965	2965	2965	0
111	20231121	174000	685075530	2965	2965	2965	2965	0
112	20231121	173900	685075530	2965	2965	2965	2965	0
113	20231121	173800	685075530	2965	2965	2965	2965	0
114	20231121	173700	685075530	2965	2965	2965	2965	0
115	20231121	173600	685075530	2965	2965	2965	2965	0
116	20231121	173500	685075530	2965	2965	2965	2965	0
117	20231121	173400	685075530	2965	2965	2965	2965	0
118	20231121	173300	685075530	2965	2965	2965	2965	0
119	20231121	173200	685075530	2965	2965	2965	2965	0
120	20231121	173100	685075530	2965	2965	2965	2965	0
121	20231121	173000	685075530	2965	2965	2965	2965	0
122	20231121	172900	685075530	2965	2965	2965	2965	3661
123	20231121	172800	685075530	2965	2965	2965	2965	0
124	20231121	172700	685075530	2965	2965	2965	2965	0
125	20231121	172600	685075530	2965	2965	2965	2965	0
126	20231121	172500	685075530	2965	2965	2965	2965	0
127	20231121	172400	685075530	2965	2965	2965	2965	0
128	20231121	172300	685075530	2965	2965	2965	2965	0
129	20231121	172200	685075530	2965	2965	2965	2965	0
130	20231121	172100	685075530	2965	2965	2965	2965	0
131	20231121	172000	685075530	2965	2965	2965	2965	0
132	20231121	171900	685075530	2965	2965	2965	2965	0
133	20231121	171800	685075530	2965	2965	2965	2965	0
134	20231121	171700	685075530	2965	2965	2965	2965	0
135	20231121	171600	685075530	2965	2965	2965	2965	0
136	20231121	171500	685075530	2965	2965	2965	2965	0
137	20231121	171400	685075530	2965	2965	2965	2965	0
138	20231121	171300	685075530	2965	2965	2965	2965	0
139	20231121	171200	685075530	2965	2965	2965	2965	0
140	20231121	171100	685075530	2965	2965	2965	2965	0
141	20231121	171000	685075530	2965	2965	2965	2965	0
142	20231121	170900	685075530	2965	2965	2965	2965	0
143	20231121	170800	685075530	2965	2965	2965	2965	0
144	20231121	170700	685075530	2965	2965	2965	2965	0
145	20231121	170600	685075530	2965	2965	2965	2965	0
146	20231121	170500	685075530	2965	2965	2965	2965	0
147	20231121	170400	685075530	2965	2965	2965	2965	0
148	20231121	170300	685075530	2965	2965	2965	2965	0
149	20231121	170200	685075530	2965	2965	2965	2965	0
150	20231121	170100	685075530	2965	2965	2965	2965	0
151	20231121	170000	685075530	2965	2965	2965	2965	0
152	20231121	165900	685075530	2965	2965	2965	2965	3661
153	20231121	165800	685075530	2965	2965	2965	2965	0
154	20231121	165700	685075530	2965	2965	2965	2965	0
155	20231121	165600	685075530	2965	2965	2965	2965	0
156	20231121	165500	685075530	2965	2965	2965	2965	0
157	20231121	165400	685075530	2965	2965	2965	2965	0
158	20231121	165300	685075530	2965	2965	2965	2965	0
159	20231121	165200	685075530	2965	2965	2965	2965	0
160	20231121	165100	685075530	2965	2965	2965	2965	0
161	20231121	165000	685075530	2965	2965	2965	2965	0
162	20231121	164900	685075530	2965	2965	2965	2965	0
163	20231121	164800	685075530	2965	2965	2965	2965	0
164	20231121	164700	685075530	2965	2965	2965	2965	0
165	20231121	164600	685075530	2965	2965	2965	2965	0
166	20231121	164500	685075530	2965	2965	2965	2965	0
167	20231121	164400	685075530	2965	2965	2965	2965	0
168	20231121	164300	685075530	2965	2965	2965	2965	0
169	20231121	164200	685075530	2965	2965	2965	2965	0
170	20231121	164100	685075530	2965	2965	2965	2965	0
171	20231121	164000	685075530	2965	2965	2965	2965	0
172	20231121	163900	685075530	2965	2965	2965	2965	0
173	20231121	163800	685075530	2965	2965	2965	2965	0
174	20231121	163700	685075530	2965	2965	2965	2965	0
175	20231121	163600	685075530	2965	2965	2965	2965	0
176	20231121	163500	685075530	2965	2965	2965	2965	0
177	20231121	163400	685075530	2965	2965	2965	2965	0
178	20231121	163300	685075530	2965	2965	2965	2965	0
179	20231121	163200	685075530	2965	2965	2965	2965	0
180	20231121	163100	685075530	2965	2965	2965	2965	0
181	20231121	163000	685075530	2965	2965	2965	2965	0
182	20231121	162900	685075530	2965	2965	2965	2965	3661
183	20231121	162800	685075530	2965	2965	2965	2965	0
184	20231121	162700	685075530	2965	2965	2965	2965	0
185	20231121	162600	685075530	2965	2965	2965	2965	0
186	20231121	162500	685075530	2965	2965	2965	2965	0
187	20231121	162400	685075530	2965	2965	2965	2965	0
188	20231121	162300	685075530	2965	2965	2965	2965	0
189	20231121	162200	685075530	2965	2965	2965	2965	0
190	20231121	162100	685075530	2965	2965	2965	2965	0
191	20231121	162000	685075530	2965	2965	2965	2965	0
192	20231121	161900	685075530	2965	2965	2965	2965	0
193	20231121	161800	685075530	2965	2965	2965	2965	0
194	20231121	161700	685075530	2965	2965	2965	2965	0
195	20231121	161600	685075530	2965	2965	2965	2965	0
196	20231121	161500	685075530	2965	2965	2965	2965	0
197	20231121	161400	685075530	2965	2965	2965	2965	0
198	20231121	161300	685075530	2965	2965	2965	2965	0
199	20231121	161200	685075530	2965	2965	2965	2965	0
200	20231121	161100	685075530	2965	2965	2965	2965	0
201	20231121	161000	685075530	2965	2965	2965	2965	0
202	20231121	160900	685075530	2965	2965	2965	2965	0
203	20231121	160800	685075530	2965	2965	2965	2965	0
204	20231121	160700	685075530	2965	2965	2965	2965	0
205	20231121	160600	685075530	2965	2965	2965	2965	0
206	20231121	160500	685075530	2965	2965	2965	2965	0
207	20231121	160400	685075530	2965	2965	2965	2965	0
208	20231121	160300	685075530	2965	2965	2965	2965	0
209	20231121	160200	685075530	2965	2965	2965	2965	0
210	20231121	160100	685075530	2965	2965	2965	2965	0
211	20231121	160000	685075530	2965	2965	2965	2965	0
212	20231121	155900	685075530	2965	2965	2965	2965	3661
213	20231121	155800	685075530	2965	2965	2965	2965	0
214	20231121	155700	685075530	2965	2965	2965	2965	0
215	20231121	155600	685075530	2965	2965	2965	2965	0
216	20231121	155500	685075530	2965	2965	2965	2965	0
217	20231121	155400	685075530	2965	2965	2965	2965	0
218	20231121	155300	685075530	2965	2965	2965	2965	0
219	20231121	155200	685075530	2965	2965	2965	2965	0
220	20231121	155100	685075530	2965	2965	2965	2965	0
221	20231121	155000	685075530	2965	2965	2965	2965	0
222	20231121	154900	685075530	2965	2965	2965	2965	0
223	20231121	154800	685075530	2965	2965	2965	2965	0
224	20231121	154700	685075530	2965	2965	2965	2965	0
225	20231121	154600	685075530	2965	2965	2965	2965	0
226	20231121	154500	685075530	2965	2965	2965	2965	0
227	20231121	154400	685075530	2965	2965	2965	2965	0
228	20231121	154300	685075530	2965	2965	2965	2965	0
229	20231121	154200	685075530	2965	2965	2965	2965	0
230	20231121	154100	685075530	2965	2965	2965	2965	0
231	20231121	154000	685075530	2965	2965	2965	2965	0
232	20231121	153900	685075530	2965	2965	2965	2965	0
233	20231121	153800	685075530	2965	2965	2965	2965	0
234	20231121	153700	685075530	2965	2965	2965	2965	0
235	20231121	153600	685075530	2965	2965	2965	2965	0
236	20231121	153500	685075530	2965	2965	2965	2965	0
237	20231121	153400	685075530	2965	2965	2965	2965	0
238	20231121	153300	685075530	2965	2965	2965	2965	0
239	20231121	153200	685075530	2965	2965	2965	2965	0
240	20231121	153100	685075530	2965	2965	2965	2965	0
241	20231121	153000	685075530	2965	2965	2965	2965	3661
242	20231121	152900	674220665	2970	2970	2970	2970	0
243	20231121	152800	674220665	2970	2970	2970	2970	0
244	20231121	152700	674220665	2970	2970	2970	2970	0
245	20231121	152600	674220665	2970	2970	2970	2970	0
246	20231121	152500	674220665	2970	2970	2970	2970	0
247	20231121	152400	674220665	2970	2970	2970	2970	0
248	20231121	152300	674220665	2970	2970	2970	2970	0
249	20231121	152200	674220665	2970	2970	2970	2970	0
250	20231121	152100	674220665	2970	2970	2970	2970	0
251	20231121	152000	674220665	2970	2970	2970	2970	0
252	20231121	151900	674220665	2970	2965	2970	2965	42
253	20231121	151800	674096125	2970	2965	2970	2965	544
254	20231121	151700	672481160	2970	2965	2970	2965	78
255	20231121	151600	672249885	2960	2970	2970	2960	34
256	20231121	151500	672149220	2970	2970	2970	2970	0
257	20231121	151400	672149220	2970	2965	2970	2965	534
258	20231121	151300	670563405	2965	2965	2970	2965	205
259	20231121	151200	669955575	2965	2965	2965	2965	7598
260	20231121	151100	647427505	2970	2970	2970	2970	0
261	20231121	151000	647427505	2970	2970	2970	2970	12
262	20231121	150900	647391865	2970	2970	2970	2970	0
263	20231121	150800	647391865	2970	2970	2970	2970	52
264	20231121	150700	647237425	2970	2970	2970	2970	0
265	20231121	150600	647237425	2970	2965	2970	2965	201
266	20231121	150500	646641455	2970	2970	2970	2970	0
267	20231121	150400	646641455	2970	2970	2970	2970	0
268	20231121	150300	646641455	2970	2970	2970	2970	69
269	20231121	150200	646436525	2965	2965	2965	2965	12
270	20231121	150100	646400945	2970	2965	2970	2965	1001
271	20231121	150000	643432975	2970	2970	2970	2970	0
272	20231121	145900	643432975	2970	2965	2970	2965	3614
273	20231121	145800	632717445	2965	2965	2965	2965	0
274	20231121	145700	632717445	2965	2965	2965	2965	1
275	20231121	145600	632714480	2970	2970	2970	2970	0
276	20231121	145500	632714480	2970	2970	2970	2970	0
277	20231121	145400	632714480	2970	2970	2970	2970	0
278	20231121	145300	632714480	2970	2965	2970	2965	516
279	20231121	145200	631184535	2970	2970	2970	2970	0
280	20231121	145100	631184535	2970	2970	2970	2970	660
281	20231121	145000	629224335	2970	2970	2970	2970	0
282	20231121	144900	629224335	2970	2970	2970	2970	3
283	20231121	144800	629215425	2960	2960	2960	2960	154
284	20231121	144700	628759585	2970	2970	2970	2970	0
285	20231121	144600	628759585	2970	2970	2970	2970	0
286	20231121	144500	628759585	2970	2970	2970	2970	242
287	20231121	144400	628040845	2970	2970	2970	2970	0
288	20231121	144300	628040845	2970	2970	2970	2970	0
289	20231121	144200	628040845	2970	2970	2970	2970	0
290	20231121	144100	628040845	2970	2970	2970	2965	42
291	20231121	144000	627916305	2960	2960	2960	2960	3
292	20231121	143900	627907425	2965	2965	2965	2965	500
293	20231121	143800	626424925	2970	2970	2970	2970	0
294	20231121	143700	626424925	2970	2970	2970	2970	1
295	20231121	143600	626421955	2965	2965	2965	2965	500
296	20231121	143500	624939455	2970	2970	2970	2970	100
297	20231121	143400	624642455	2970	2970	2970	2970	0
298	20231121	143300	624642455	2970	2970	2970	2970	0
299	20231121	143200	624642455	2970	2970	2970	2970	0
300	20231121	143100	624642455	2970	2970	2970	2970	3
301	20231121	143000	624633545	2970	2970	2970	2970	0
302	20231121	142900	624633545	2970	2970	2970	2970	1
303	20231121	142800	624630575	2965	2965	2965	2965	962
304	20231121	142700	621778245	2965	2965	2965	2965	482
305	20231121	142600	620349115	2970	2970	2970	2970	200
306	20231121	142500	619755115	2970	2970	2970	2970	0
307	20231121	142400	619755115	2970	2970	2970	2970	1
308	20231121	142300	619752145	2970	2970	2970	2970	0
309	20231121	142200	619752145	2970	2970	2970	2970	0
310	20231121	142100	619752145	2970	2970	2970	2970	108
311	20231121	142000	619431385	2970	2970	2970	2970	0
312	20231121	141900	619431385	2970	2970	2970	2970	10
313	20231121	141800	619401685	2970	2970	2970	2970	0
314	20231121	141700	619401685	2970	2970	2970	2970	0
315	20231121	141600	619401685	2970	2970	2970	2970	111
316	20231121	141500	619072015	2970	2970	2970	2970	210
317	20231121	141400	618448315	2970	2970	2970	2970	0
318	20231121	141300	618448315	2970	2970	2970	2970	0
319	20231121	141200	618448315	2970	2970	2970	2970	1
320	20231121	141100	618445345	2965	2965	2965	2965	0
321	20231121	141000	618445345	2965	2965	2965	2965	1000
322	20231121	140900	615480345	2965	2965	2965	2965	0
323	20231121	140800	615480345	2965	2965	2965	2965	20
324	20231121	140700	615421045	2965	2965	2965	2965	1000
325	20231121	140600	612456045	2970	2970	2970	2970	0
326	20231121	140500	612456045	2970	2970	2970	2970	0
327	20231121	140400	612456045	2970	2970	2970	2970	0
328	20231121	140300	612456045	2970	2970	2970	2970	1
329	20231121	140200	612453075	2965	2965	2965	2965	2000
330	20231121	140100	606523075	2970	2970	2970	2970	0
331	20231121	140000	606523075	2970	2970	2970	2970	0
332	20231121	135900	606523075	2970	2970	2970	2970	0
333	20231121	135800	606523075	2970	2965	2970	2965	2
334	20231121	135700	606517140	2970	2970	2970	2970	0
335	20231121	135600	606517140	2970	2970	2970	2970	0
336	20231121	135500	606517140	2970	2970	2970	2970	10
337	20231121	135400	606487440	2970	2975	2975	2965	1230
338	20231121	135300	602835800	2975	2975	2975	2975	656
339	20231121	135200	600884200	2970	2970	2970	2970	701
340	20231121	135100	598802230	2970	2965	2970	2965	49
341	20231121	135000	598656940	2970	2965	2970	2965	14
342	20231121	134900	598615365	2970	2965	2970	2965	1903
343	20231121	134800	592968455	2970	2970	2970	2970	877
344	20231121	134700	590363765	2970	2970	2970	2970	0
345	20231121	134600	590363765	2970	2970	2970	2970	3
346	20231121	134500	590354855	2970	2970	2970	2970	996
347	20231121	134400	587396735	2970	2970	2970	2970	0
348	20231121	134300	587396735	2970	2970	2970	2970	50
349	20231121	134200	587248235	2965	2965	2965	2965	0
350	20231121	134100	587248235	2965	2965	2965	2965	1000
351	20231121	134000	584283235	2970	2970	2970	2970	0
352	20231121	133900	584283235	2970	2970	2970	2970	168
353	20231121	133800	583784275	2970	2965	2970	2965	188
354	20231121	133700	583226010	2970	2970	2970	2970	0
355	20231121	133600	583226010	2970	2970	2970	2970	0
356	20231121	133500	583226010	2970	2970	2970	2970	0
357	20231121	133400	583226010	2970	2970	2970	2970	532
358	20231121	133300	581645970	2975	2975	2975	2975	0
359	20231121	133200	581645970	2975	2975	2975	2975	0
360	20231121	133100	581645970	2975	2975	2975	2975	0
361	20231121	133000	581645970	2975	2975	2975	2975	1
362	20231121	132900	581642995	2970	2975	2975	2970	106
363	20231121	132800	581328145	2975	2975	2975	2975	1
364	20231121	132700	581325170	2970	2970	2970	2970	500
365	20231121	132600	579840170	2970	2970	2970	2970	500
366	20231121	132500	578355170	2970	2970	2970	2970	1200
367	20231121	132400	574791170	2975	2975	2975	2975	0
368	20231121	132300	574791170	2975	2975	2975	2975	0
369	20231121	132200	574791170	2975	2975	2975	2975	0
370	20231121	132100	574791170	2975	2975	2975	2975	0
371	20231121	132000	574791170	2975	2975	2975	2975	0
372	20231121	131900	574791170	2975	2975	2975	2975	0
373	20231121	131800	574791170	2975	2975	2975	2975	0
374	20231121	131700	574791170	2975	2975	2975	2975	15
375	20231121	131600	574746545	2975	2975	2975	2975	11
376	20231121	131500	574713820	2975	2975	2975	2975	2
377	20231121	131400	574707870	2975	2975	2975	2975	10
378	20231121	131300	574678120	2975	2975	2975	2975	0
379	20231121	131200	574678120	2975	2975	2975	2975	0
380	20231121	131100	574678120	2975	2975	2975	2975	0
381	20231121	131000	574678120	2975	2975	2975	2975	350
382	20231121	130900	573636870	2975	2975	2975	2975	1
383	20231121	130800	573633895	2970	2970	2970	2970	0
384	20231121	130700	573633895	2970	2970	2970	2970	0
385	20231121	130600	573633895	2970	2970	2970	2970	1
386	20231121	130500	573630925	2970	2970	2970	2970	1
387	20231121	130400	573627955	2975	2975	2975	2975	0
388	20231121	130300	573627955	2975	2975	2975	2975	0
389	20231121	130200	573627955	2975	2975	2975	2975	30
390	20231121	130100	573538705	2970	2970	2970	2970	0
391	20231121	130000	573538705	2970	2970	2970	2970	0
392	20231121	125900	573538705	2970	2970	2970	2970	1500
393	20231121	125800	569083705	2975	2975	2975	2975	0
394	20231121	125700	569083705	2975	2970	2975	2970	36
395	20231121	125600	568976630	2975	2970	2975	2970	15
396	20231121	125500	568932025	2975	2975	2975	2975	0
397	20231121	125400	568932025	2975	2975	2975	2975	0
398	20231121	125300	568932025	2975	2975	2975	2975	0
399	20231121	125200	568932025	2975	2975	2975	2975	0
400	20231121	125100	568932025	2975	2975	2975	2975	1
401	20231121	125000	568929050	2975	2975	2975	2975	0
402	20231121	124900	568929050	2975	2975	2975	2975	0
403	20231121	124800	568929050	2975	2975	2975	2975	0
404	20231121	124700	568929050	2975	2975	2975	2975	0
405	20231121	124600	568929050	2975	2975	2975	2975	0
406	20231121	124500	568929050	2975	2975	2975	2975	3
407	20231121	124400	568920125	2970	2975	2975	2970	339
408	20231121	124300	567911615	2970	2970	2970	2970	7
409	20231121	124200	567890825	2975	2975	2975	2975	50
410	20231121	124100	567742075	2975	2975	2975	2975	0
411	20231121	124000	567742075	2975	2975	2975	2975	0
412	20231121	123900	567742075	2975	2975	2975	2975	0
413	20231121	123800	567742075	2975	2970	2975	2970	901
414	20231121	123700	565066100	2975	2975	2975	2975	0
415	20231121	123600	565066100	2975	2975	2975	2975	1
416	20231121	123500	565063125	2970	2970	2970	2970	1005
417	20231121	123400	562078275	2975	2970	2975	2970	1517
418	20231121	123300	557572780	2975	2975	2975	2975	0
419	20231121	123200	557572780	2975	2975	2975	2975	1
420	20231121	123100	557569805	2975	2975	2975	2975	0
421	20231121	123000	557569805	2975	2975	2975	2975	0
422	20231121	122900	557569805	2975	2970	2975	2970	11
423	20231121	122800	557537130	2975	2975	2975	2975	1003
424	20231121	122700	554553205	2970	2970	2970	2970	0
425	20231121	122600	554553205	2970	2970	2970	2970	0
426	20231121	122500	554553205	2970	2970	2975	2970	2102
427	20231121	122400	548310255	2970	2975	2975	2970	508
428	20231121	122300	546798995	2975	2970	2975	2970	1251
429	20231121	122200	543083520	2975	2975	2975	2975	2
430	20231121	122100	543077570	2970	2970	2970	2970	500
431	20231121	122000	541592570	2975	2975	2975	2975	0
432	20231121	121900	541592570	2975	2970	2975	2970	1001
433	20231121	121800	538619595	2975	2975	2975	2975	0
434	20231121	121700	538619595	2975	2975	2975	2975	0
435	20231121	121600	538619595	2975	2970	2975	2970	67
436	20231121	121500	538420600	2975	2975	2975	2975	0
437	20231121	121400	538420600	2975	2975	2975	2975	0
438	20231121	121300	538420600	2975	2975	2975	2975	1
439	20231121	121200	538417625	2970	2970	2970	2970	0
440	20231121	121100	538417625	2970	2970	2970	2970	33
441	20231121	121000	538319615	2970	2970	2970	2970	200
442	20231121	120900	537725615	2975	2975	2975	2975	1
443	20231121	120800	537722640	2970	2970	2970	2970	0
444	20231121	120700	537722640	2970	2970	2970	2970	284
445	20231121	120600	536879160	2975	2975	2975	2975	140
446	20231121	120500	536462660	2970	2970	2970	2970	100
447	20231121	120400	536165660	2970	2970	2970	2970	82
448	20231121	120300	535922120	2970	2970	2970	2970	500
449	20231121	120200	534437120	2970	2970	2970	2970	0
450	20231121	120100	534437120	2970	2970	2970	2970	100
451	20231121	120000	534140120	2975	2975	2975	2975	0
452	20231121	115900	534140120	2975	2975	2975	2975	0
453	20231121	115800	534140120	2975	2975	2975	2975	232
454	20231121	115700	533449920	2970	2970	2970	2970	100
455	20231121	115600	533152920	2975	2975	2975	2975	1
456	20231121	115500	533149945	2970	2975	2975	2970	233
457	20231121	115400	532457770	2975	2975	2975	2975	430
458	20231121	115300	531178520	2975	2975	2975	2975	0
459	20231121	115200	531178520	2975	2975	2975	2975	0
460	20231121	115100	531178520	2975	2975	2975	2975	0
461	20231121	115000	531178520	2975	2975	2975	2975	0
462	20231121	114900	531178520	2975	2975	2975	2975	336
463	20231121	114800	530178920	2975	2975	2975	2975	1
464	20231121	114700	530175945	2975	2970	2975	2970	501
465	20231121	114600	528687970	2970	2970	2970	2970	0
466	20231121	114500	528687970	2970	2970	2970	2970	50
467	20231121	114400	528539470	2975	2975	2975	2975	0
468	20231121	114300	528539470	2975	2975	2975	2975	1
469	20231121	114200	528536495	2970	2970	2970	2970	5
470	20231121	114100	528521645	2975	2975	2975	2975	67
471	20231121	114000	528322320	2975	2975	2975	2975	0
472	20231121	113900	528322320	2975	2975	2975	2975	10
473	20231121	113800	528292570	2975	2975	2975	2975	0
474	20231121	113700	528292570	2975	2975	2975	2975	100
475	20231121	113600	527995070	2975	2975	2975	2975	0
476	20231121	113500	527995070	2975	2975	2975	2975	6
477	20231121	113400	527977220	2975	2975	2975	2975	0
478	20231121	113300	527977220	2975	2975	2975	2975	6
479	20231121	113200	527959370	2970	2975	2975	2970	411
480	20231121	113100	526738650	2970	2970	2970	2970	1363
481	20231121	113000	522690540	2975	2970	2975	2970	11
482	20231121	112900	522657865	2975	2980	2980	2975	1233
483	20231121	112800	518989685	2980	2980	2980	2980	0
484	20231121	112700	518989685	2980	2975	2980	2975	34
485	20231121	112600	518888530	2980	2980	2980	2980	7
486	20231121	112500	518867670	2980	2980	2980	2980	1
487	20231121	112400	518864690	2980	2975	2980	2975	11
488	20231121	112300	518831960	2980	2980	2980	2980	0
489	20231121	112200	518831960	2980	2980	2980	2980	0
490	20231121	112100	518831960	2980	2980	2980	2980	0
491	20231121	112000	518831960	2980	2980	2980	2980	100
492	20231121	111900	518533960	2980	2980	2980	2980	0
493	20231121	111800	518533960	2980	2980	2980	2980	0
494	20231121	111700	518533960	2980	2980	2980	2980	100
495	20231121	111600	518235960	2980	2980	2980	2980	0
496	20231121	111500	518235960	2980	2980	2980	2980	20
497	20231121	111400	518176360	2980	2980	2980	2980	0
498	20231121	111300	518176360	2980	2980	2980	2980	0
499	20231121	111200	518176360	2980	2980	2980	2980	3
500	20231121	111100	518167420	2980	2980	2980	2980	12
501	20231121	111000	518131660	2980	2980	2980	2980	0
502	20231121	110900	518131660	2980	2980	2980	2980	2
503	20231121	110800	518125700	2985	2985	2985	2985	0
504	20231121	110700	518125700	2985	2985	2985	2985	805
505	20231121	110600	515722775	2985	2985	2985	2980	29
506	20231121	110500	515636340	2985	2980	2985	2975	2170
507	20231121	110400	509170180	2980	2980	2980	2980	1
508	20231121	110300	509167200	2980	2980	2980	2980	0
509	20231121	110200	509167200	2980	2980	2980	2980	8
510	20231121	110100	509143360	2975	2980	2980	2975	101
511	20231121	110000	508842880	2975	2980	2980	2975	1200
512	20231121	105900	505267880	2980	2980	2980	2980	3
513	20231121	105800	505258940	2985	2985	2985	2985	0
514	20231121	105700	505258940	2985	2980	2985	2980	3
515	20231121	105600	505249995	2985	2985	2985	2980	43
516	20231121	105500	505121830	2985	2980	2985	2980	2052
517	20231121	105400	499006445	2980	2980	2980	2980	200
518	20231121	105300	498410445	2980	2980	2980	2980	81
519	20231121	105200	498169065	2980	2980	2980	2980	0
520	20231121	105100	498169065	2980	2980	2980	2980	1
521	20231121	105000	498166085	2980	2975	2980	2975	325
522	20231121	104900	497199195	2980	2980	2980	2980	0
523	20231121	104800	497199195	2980	2975	2980	2975	110
524	20231121	104700	496871445	2980	2980	2980	2980	1
525	20231121	104600	496868465	2980	2980	2980	2970	202
526	20231121	104500	496268385	2970	2975	2975	2970	401
527	20231121	104400	495076780	2980	2980	2980	2980	30
528	20231121	104300	494987380	2980	2980	2980	2980	0
529	20231121	104200	494987380	2980	2980	2980	2980	1
530	20231121	104100	494984400	2980	2980	2980	2980	850
531	20231121	104000	492451400	2980	2980	2980	2980	0
532	20231121	103900	492451400	2980	2975	2980	2975	3016
533	20231121	103800	483478795	2980	2980	2980	2980	0
534	20231121	103700	483478795	2980	2980	2980	2980	10
535	20231121	103600	483448995	2980	2980	2980	2980	0
536	20231121	103500	483448995	2980	2975	2980	2975	136
537	20231121	103400	483044325	2980	2980	2980	2980	0
538	20231121	103300	483044325	2980	2980	2980	2980	30
539	20231121	103200	482954925	2980	2980	2980	2975	156
540	20231121	103100	482490800	2980	2980	2980	2975	109
541	20231121	103000	482166000	2980	2975	2980	2975	1961
542	20231121	102900	476332015	2975	2975	2975	2975	0
543	20231121	102800	476332015	2975	2975	2975	2975	5
544	20231121	102700	476317140	2975	2975	2975	2975	0
545	20231121	102600	476317140	2975	2975	2975	2975	1
546	20231121	102500	476314165	2970	2970	2970	2970	1000
547	20231121	102400	473344165	2975	2970	2975	2970	62
548	20231121	102300	473159795	2975	2975	2975	2975	0
549	20231121	102200	473159795	2975	2975	2975	2975	0
550	20231121	102100	473159795	2975	2975	2975	2975	1
551	20231121	102000	473156820	2970	2970	2970	2970	441
552	20231121	101900	471847050	2975	2975	2975	2975	0
553	20231121	101800	471847050	2975	2975	2975	2975	55
554	20231121	101700	471683425	2975	2975	2975	2975	87
555	20231121	101600	471424600	2975	2975	2975	2970	684
556	20231121	101500	469393110	2975	2975	2975	2975	262
557	20231121	101400	468613660	2980	2980	2980	2980	20
558	20231121	101300	468554060	2980	2975	2980	2975	66
559	20231121	101200	468357650	2975	2980	2980	2975	102
560	20231121	101100	468054195	2975	2975	2980	2975	1802
561	20231121	101000	462693240	2975	2975	2975	2975	1
562	20231121	100900	462690265	2980	2975	2980	2975	712
563	20231121	100800	460572055	2975	2975	2975	2975	13
564	20231121	100700	460533380	2980	2980	2985	2965	17879
565	20231121	100600	407416245	2985	2985	2985	2985	6
566	20231121	100500	407398335	2985	2980	2985	2975	2402
567	20231121	100400	400240430	2980	2975	2980	2975	110
568	20231121	100300	399912945	2975	2975	2980	2975	516
569	20231121	100200	398377735	2970	2975	2975	2970	398
570	20231121	100100	397193890	2975	2975	2975	2975	3029
571	20231121	100000	388182615	2975	2980	2980	2975	190
572	20231121	095900	387616865	2980	2980	2980	2980	0
573	20231121	095800	387616865	2980	2980	2980	2980	0
574	20231121	095700	387616865	2980	2975	2980	2970	1607
575	20231121	095600	382836045	2980	2980	2980	2975	258
576	20231121	095500	382067275	2980	2980	2980	2975	389
577	20231121	095400	380908070	2980	2980	2980	2980	801
578	20231121	095300	378521090	2975	2975	2975	2975	1067
579	20231121	095200	375346765	2980	2960	2980	2960	28756
580	20231121	095100	289952885	2960	2960	2965	2960	3142
581	20231121	095000	280652500	2960	2960	2960	2960	402
582	20231121	094900	279462580	2965	2965	2965	2965	0
583	20231121	094800	279462580	2965	2965	2965	2965	0
584	20231121	094700	279462580	2965	2960	2965	2960	62
585	20231121	094600	279279005	2960	2960	2965	2960	1904
586	20231121	094500	273643160	2960	2960	2960	2960	13
587	20231121	094400	273604680	2960	2960	2960	2960	30
588	20231121	094300	273515880	2960	2955	2960	2955	1042
589	20231121	094200	270436750	2955	2955	2960	2955	37
590	20231121	094100	270327250	2965	2960	2965	2960	80
591	20231121	094000	270090445	2965	2960	2965	2960	13
592	20231121	093900	270051960	2965	2960	2965	2960	432
593	20231121	093800	268773230	2955	2960	2965	2955	175
594	20231121	093700	268255255	2965	2960	2965	2960	446
595	20231121	093600	266935070	2965	2965	2965	2965	0
596	20231121	093500	266935070	2965	2965	2965	2965	31
597	20231121	093400	266843155	2965	2965	2965	2965	13
598	20231121	093300	266804610	2955	2960	2965	2955	1521
599	20231121	093200	262309890	2965	2960	2965	2960	7386
600	20231121	093100	240441445	2950	2955	2955	2950	557
601	20231121	093000	238795680	2960	2955	2960	2950	968
602	20231121	092900	235939935	2960	2955	2960	2955	2232
603	20231121	092800	229344265	2950	2950	2950	2950	0
604	20231121	092700	229344265	2950	2945	2950	2945	1657
605	20231121	092600	224456120	2945	2945	2945	2940	5906
606	20231121	092500	207076595	2945	2945	2945	2945	2000
607	20231121	092400	201186595	2945	2945	2945	2945	937
608	20231121	092300	198427130	2950	2950	2950	2950	991
609	20231121	092200	195503680	2950	2950	2950	2950	3000
610	20231121	092100	186653680	2950	2950	2950	2950	0
611	20231121	092000	186653680	2950	2955	2955	2950	201
612	20231121	091900	186060725	2950	2950	2950	2950	109
613	20231121	091800	185739175	2955	2955	2955	2955	1
614	20231121	091700	185736220	2955	2955	2960	2955	2704
615	20231121	091600	177745895	2960	2955	2960	2955	281
616	20231121	091500	176915530	2960	2955	2960	2955	1369
617	20231121	091400	172870130	2960	2960	2960	2960	0
618	20231121	091300	172870130	2960	2955	2960	2955	1496
619	20231121	091200	168449445	2960	2955	2960	2955	7143
620	20231121	091100	147341860	2955	2955	2960	2955	5199
621	20231121	091000	131978790	2960	2955	2960	2950	4562
622	20231121	090900	118498110	2955	2955	2960	2950	2759
623	20231121	090800	110349260	2955	2950	2955	2950	2
624	20231121	090700	110343355	2960	2955	2960	2955	991
625	20231121	090600	107414945	2960	2945	2960	2945	5673
626	20231121	090500	90686455	2955	2950	2955	2950	12
627	20231121	090400	90651050	2955	2960	2960	2950	6756
628	20231121	090300	70708135	2965	2955	2965	2955	6232
629	20231121	090200	52281335	2955	2955	2955	2940	585
630	20231121	090100	50560505	2955	2940	2955	2940	410
631	20231121	090000	49354970	2955	2950	2955	2940	8876