KissMeData/058860/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	192800	374982220	2915	2915	2915	2915	4914
3	20231123	192700	374982220	2915	2915	2915	2915	0
4	20231123	192600	374982220	2915	2915	2915	2915	0
5	20231123	192500	374982220	2915	2915	2915	2915	0
6	20231123	192400	374982220	2915	2915	2915	2915	0
7	20231123	192300	374982220	2915	2915	2915	2915	0
8	20231123	192200	374982220	2915	2915	2915	2915	0
9	20231123	192100	374982220	2915	2915	2915	2915	0
10	20231123	192000	374982220	2915	2915	2915	2915	0
11	20231123	191900	374982220	2915	2915	2915	2915	0
12	20231123	191800	374982220	2915	2915	2915	2915	0
13	20231123	191700	374982220	2915	2915	2915	2915	0
14	20231123	191600	374982220	2915	2915	2915	2915	0
15	20231123	191500	374982220	2915	2915	2915	2915	0
16	20231123	191400	374982220	2915	2915	2915	2915	0
17	20231123	191300	374982220	2915	2915	2915	2915	0
18	20231123	191200	374982220	2915	2915	2915	2915	0
19	20231123	191100	374982220	2915	2915	2915	2915	0
20	20231123	191000	374982220	2915	2915	2915	2915	0
21	20231123	190900	374982220	2915	2915	2915	2915	0
22	20231123	190800	374982220	2915	2915	2915	2915	0
23	20231123	190700	374982220	2915	2915	2915	2915	0
24	20231123	190600	374982220	2915	2915	2915	2915	0
25	20231123	190500	374982220	2915	2915	2915	2915	0
26	20231123	190400	374982220	2915	2915	2915	2915	0
27	20231123	190300	374982220	2915	2915	2915	2915	0
28	20231123	190200	374982220	2915	2915	2915	2915	0
29	20231123	190100	374982220	2915	2915	2915	2915	0
30	20231123	190000	374982220	2915	2915	2915	2915	0
31	20231123	185900	374982220	2915	2915	2915	2915	0
32	20231123	185800	374982220	2915	2915	2915	2915	4914
33	20231123	185700	374982220	2915	2915	2915	2915	0
34	20231123	185600	374982220	2915	2915	2915	2915	0
35	20231123	185500	374982220	2915	2915	2915	2915	0
36	20231123	185400	374982220	2915	2915	2915	2915	0
37	20231123	185300	374982220	2915	2915	2915	2915	0
38	20231123	185200	374982220	2915	2915	2915	2915	0
39	20231123	185100	374982220	2915	2915	2915	2915	0
40	20231123	185000	374982220	2915	2915	2915	2915	0
41	20231123	184900	374982220	2915	2915	2915	2915	0
42	20231123	184800	374982220	2915	2915	2915	2915	0
43	20231123	184700	374982220	2915	2915	2915	2915	0
44	20231123	184600	374982220	2915	2915	2915	2915	0
45	20231123	184500	374982220	2915	2915	2915	2915	0
46	20231123	184400	374982220	2915	2915	2915	2915	0
47	20231123	184300	374982220	2915	2915	2915	2915	0
48	20231123	184200	374982220	2915	2915	2915	2915	0
49	20231123	184100	374982220	2915	2915	2915	2915	0
50	20231123	184000	374982220	2915	2915	2915	2915	0
51	20231123	183900	374982220	2915	2915	2915	2915	0
52	20231123	183800	374982220	2915	2915	2915	2915	0
53	20231123	183700	374982220	2915	2915	2915	2915	0
54	20231123	183600	374982220	2915	2915	2915	2915	0
55	20231123	183500	374982220	2915	2915	2915	2915	0
56	20231123	183400	374982220	2915	2915	2915	2915	0
57	20231123	183300	374982220	2915	2915	2915	2915	0
58	20231123	183200	374982220	2915	2915	2915	2915	0
59	20231123	183100	374982220	2915	2915	2915	2915	0
60	20231123	183000	374982220	2915	2915	2915	2915	0
61	20231123	182900	374982220	2915	2915	2915	2915	0
62	20231123	182800	374982220	2915	2915	2915	2915	4914
63	20231123	182700	374982220	2915	2915	2915	2915	0
64	20231123	182600	374982220	2915	2915	2915	2915	0
65	20231123	182500	374982220	2915	2915	2915	2915	0
66	20231123	182400	374982220	2915	2915	2915	2915	0
67	20231123	182300	374982220	2915	2915	2915	2915	0
68	20231123	182200	374982220	2915	2915	2915	2915	0
69	20231123	182100	374982220	2915	2915	2915	2915	0
70	20231123	182000	374982220	2915	2915	2915	2915	0
71	20231123	181900	374982220	2915	2915	2915	2915	0
72	20231123	181800	374982220	2915	2915	2915	2915	0
73	20231123	181700	374982220	2915	2915	2915	2915	0
74	20231123	181600	374982220	2915	2915	2915	2915	0
75	20231123	181500	374982220	2915	2915	2915	2915	0
76	20231123	181400	374982220	2915	2915	2915	2915	0
77	20231123	181300	374982220	2915	2915	2915	2915	0
78	20231123	181200	374982220	2915	2915	2915	2915	0
79	20231123	181100	374982220	2915	2915	2915	2915	0
80	20231123	181000	374982220	2915	2915	2915	2915	0
81	20231123	180900	374982220	2915	2915	2915	2915	0
82	20231123	180800	374982220	2915	2915	2915	2915	0
83	20231123	180700	374982220	2915	2915	2915	2915	0
84	20231123	180600	374982220	2915	2915	2915	2915	0
85	20231123	180500	374982220	2915	2915	2915	2915	0
86	20231123	180400	374982220	2915	2915	2915	2915	0
87	20231123	180300	374982220	2915	2915	2915	2915	0
88	20231123	180200	374982220	2915	2915	2915	2915	0
89	20231123	180100	374982220	2915	2915	2915	2915	0
90	20231123	180000	374982220	2915	2915	2915	2915	0
91	20231123	175900	374982220	2915	2915	2915	2915	0
92	20231123	175800	374982220	2915	2915	2915	2915	4914
93	20231123	175700	374982220	2915	2915	2915	2915	0
94	20231123	175600	374982220	2915	2915	2915	2915	0
95	20231123	175500	374982220	2915	2915	2915	2915	0
96	20231123	175400	374982220	2915	2915	2915	2915	0
97	20231123	175300	374982220	2915	2915	2915	2915	0
98	20231123	175200	374982220	2915	2915	2915	2915	0
99	20231123	175100	374982220	2915	2915	2915	2915	0
100	20231123	175000	374982220	2915	2915	2915	2915	0
101	20231123	174900	374982220	2915	2915	2915	2915	0
102	20231123	174800	374982220	2915	2915	2915	2915	0
103	20231123	174700	374982220	2915	2915	2915	2915	0
104	20231123	174600	374982220	2915	2915	2915	2915	0
105	20231123	174500	374982220	2915	2915	2915	2915	0
106	20231123	174400	374982220	2915	2915	2915	2915	0
107	20231123	174300	374982220	2915	2915	2915	2915	0
108	20231123	174200	374982220	2915	2915	2915	2915	0
109	20231123	174100	374982220	2915	2915	2915	2915	0
110	20231123	174000	374982220	2915	2915	2915	2915	0
111	20231123	173900	374982220	2915	2915	2915	2915	0
112	20231123	173800	374982220	2915	2915	2915	2915	0
113	20231123	173700	374982220	2915	2915	2915	2915	0
114	20231123	173600	374982220	2915	2915	2915	2915	0
115	20231123	173500	374982220	2915	2915	2915	2915	0
116	20231123	173400	374982220	2915	2915	2915	2915	0
117	20231123	173300	374982220	2915	2915	2915	2915	0
118	20231123	173200	374982220	2915	2915	2915	2915	0
119	20231123	173100	374982220	2915	2915	2915	2915	0
120	20231123	173000	374982220	2915	2915	2915	2915	0
121	20231123	172900	374982220	2915	2915	2915	2915	0
122	20231123	172800	374982220	2915	2915	2915	2915	4914
123	20231123	172700	374982220	2915	2915	2915	2915	0
124	20231123	172600	374982220	2915	2915	2915	2915	0
125	20231123	172500	374982220	2915	2915	2915	2915	0
126	20231123	172400	374982220	2915	2915	2915	2915	0
127	20231123	172300	374982220	2915	2915	2915	2915	0
128	20231123	172200	374982220	2915	2915	2915	2915	0
129	20231123	172100	374982220	2915	2915	2915	2915	0
130	20231123	172000	374982220	2915	2915	2915	2915	0
131	20231123	171900	374982220	2915	2915	2915	2915	0
132	20231123	171800	374982220	2915	2915	2915	2915	0
133	20231123	171700	374982220	2915	2915	2915	2915	0
134	20231123	171600	374982220	2915	2915	2915	2915	0
135	20231123	171500	374982220	2915	2915	2915	2915	0
136	20231123	171400	374982220	2915	2915	2915	2915	0
137	20231123	171300	374982220	2915	2915	2915	2915	0
138	20231123	171200	374982220	2915	2915	2915	2915	0
139	20231123	171100	374982220	2915	2915	2915	2915	0
140	20231123	171000	374982220	2915	2915	2915	2915	0
141	20231123	170900	374982220	2915	2915	2915	2915	0
142	20231123	170800	374982220	2915	2915	2915	2915	0
143	20231123	170700	374982220	2915	2915	2915	2915	0
144	20231123	170600	374982220	2915	2915	2915	2915	0
145	20231123	170500	374982220	2915	2915	2915	2915	0
146	20231123	170400	374982220	2915	2915	2915	2915	0
147	20231123	170300	374982220	2915	2915	2915	2915	0
148	20231123	170200	374982220	2915	2915	2915	2915	0
149	20231123	170100	374982220	2915	2915	2915	2915	0
150	20231123	170000	374982220	2915	2915	2915	2915	0
151	20231123	165900	374982220	2915	2915	2915	2915	0
152	20231123	165800	374982220	2915	2915	2915	2915	4914
153	20231123	165700	374982220	2915	2915	2915	2915	0
154	20231123	165600	374982220	2915	2915	2915	2915	0
155	20231123	165500	374982220	2915	2915	2915	2915	0
156	20231123	165400	374982220	2915	2915	2915	2915	0
157	20231123	165300	374982220	2915	2915	2915	2915	0
158	20231123	165200	374982220	2915	2915	2915	2915	0
159	20231123	165100	374982220	2915	2915	2915	2915	0
160	20231123	165000	374982220	2915	2915	2915	2915	0
161	20231123	164900	374982220	2915	2915	2915	2915	0
162	20231123	164800	374982220	2915	2915	2915	2915	0
163	20231123	164700	374982220	2915	2915	2915	2915	0
164	20231123	164600	374982220	2915	2915	2915	2915	0
165	20231123	164500	374982220	2915	2915	2915	2915	0
166	20231123	164400	374982220	2915	2915	2915	2915	0
167	20231123	164300	374982220	2915	2915	2915	2915	0
168	20231123	164200	374982220	2915	2915	2915	2915	0
169	20231123	164100	374982220	2915	2915	2915	2915	0
170	20231123	164000	374982220	2915	2915	2915	2915	0
171	20231123	163900	374982220	2915	2915	2915	2915	0
172	20231123	163800	374982220	2915	2915	2915	2915	0
173	20231123	163700	374982220	2915	2915	2915	2915	0
174	20231123	163600	374982220	2915	2915	2915	2915	0
175	20231123	163500	374982220	2915	2915	2915	2915	0
176	20231123	163400	374982220	2915	2915	2915	2915	0
177	20231123	163300	374982220	2915	2915	2915	2915	0
178	20231123	163200	374982220	2915	2915	2915	2915	0
179	20231123	163100	374982220	2915	2915	2915	2915	0
180	20231123	163000	374982220	2915	2915	2915	2915	0
181	20231123	162900	374982220	2915	2915	2915	2915	0
182	20231123	162800	374982220	2915	2915	2915	2915	4914
183	20231123	162700	374982220	2915	2915	2915	2915	0
184	20231123	162600	374982220	2915	2915	2915	2915	0
185	20231123	162500	374982220	2915	2915	2915	2915	0
186	20231123	162400	374982220	2915	2915	2915	2915	0
187	20231123	162300	374982220	2915	2915	2915	2915	0
188	20231123	162200	374982220	2915	2915	2915	2915	0
189	20231123	162100	374982220	2915	2915	2915	2915	0
190	20231123	162000	374982220	2915	2915	2915	2915	0
191	20231123	161900	374982220	2915	2915	2915	2915	0
192	20231123	161800	374982220	2915	2915	2915	2915	0
193	20231123	161700	374982220	2915	2915	2915	2915	0
194	20231123	161600	374982220	2915	2915	2915	2915	0
195	20231123	161500	374982220	2915	2915	2915	2915	0
196	20231123	161400	374982220	2915	2915	2915	2915	0
197	20231123	161300	374982220	2915	2915	2915	2915	0
198	20231123	161200	374982220	2915	2915	2915	2915	0
199	20231123	161100	374982220	2915	2915	2915	2915	0
200	20231123	161000	374982220	2915	2915	2915	2915	0
201	20231123	160900	374982220	2915	2915	2915	2915	0
202	20231123	160800	374982220	2915	2915	2915	2915	0
203	20231123	160700	374982220	2915	2915	2915	2915	0
204	20231123	160600	374982220	2915	2915	2915	2915	0
205	20231123	160500	374982220	2915	2915	2915	2915	0
206	20231123	160400	374982220	2915	2915	2915	2915	0
207	20231123	160300	374982220	2915	2915	2915	2915	0
208	20231123	160200	374982220	2915	2915	2915	2915	0
209	20231123	160100	374982220	2915	2915	2915	2915	0
210	20231123	160000	374982220	2915	2915	2915	2915	0
211	20231123	155900	374982220	2915	2915	2915	2915	0
212	20231123	155800	374982220	2915	2915	2915	2915	4914
213	20231123	155700	374982220	2915	2915	2915	2915	0
214	20231123	155600	374982220	2915	2915	2915	2915	0
215	20231123	155500	374982220	2915	2915	2915	2915	0
216	20231123	155400	374982220	2915	2915	2915	2915	0
217	20231123	155300	374982220	2915	2915	2915	2915	0
218	20231123	155200	374982220	2915	2915	2915	2915	0
219	20231123	155100	374982220	2915	2915	2915	2915	0
220	20231123	155000	374982220	2915	2915	2915	2915	0
221	20231123	154900	374982220	2915	2915	2915	2915	0
222	20231123	154800	374982220	2915	2915	2915	2915	0
223	20231123	154700	374982220	2915	2915	2915	2915	0
224	20231123	154600	374982220	2915	2915	2915	2915	0
225	20231123	154500	374982220	2915	2915	2915	2915	0
226	20231123	154400	374982220	2915	2915	2915	2915	0
227	20231123	154300	374982220	2915	2915	2915	2915	0
228	20231123	154200	374982220	2915	2915	2915	2915	0
229	20231123	154100	374982220	2915	2915	2915	2915	0
230	20231123	154000	374982220	2915	2915	2915	2915	0
231	20231123	153900	374982220	2915	2915	2915	2915	0
232	20231123	153800	374982220	2915	2915	2915	2915	0
233	20231123	153700	374982220	2915	2915	2915	2915	0
234	20231123	153600	374982220	2915	2915	2915	2915	0
235	20231123	153500	374982220	2915	2915	2915	2915	0
236	20231123	153400	374982220	2915	2915	2915	2915	0
237	20231123	153300	374982220	2915	2915	2915	2915	0
238	20231123	153200	374982220	2915	2915	2915	2915	0
239	20231123	153100	374982220	2915	2915	2915	2915	0
240	20231123	153000	374982220	2915	2915	2915	2915	4914
241	20231123	152900	360657910	2925	2925	2925	2925	0
242	20231123	152800	360657910	2925	2925	2925	2925	0
243	20231123	152700	360657910	2925	2925	2925	2925	0
244	20231123	152600	360657910	2925	2925	2925	2925	0
245	20231123	152500	360657910	2925	2925	2925	2925	0
246	20231123	152400	360657910	2925	2925	2925	2925	0
247	20231123	152300	360657910	2925	2925	2925	2925	0
248	20231123	152200	360657910	2925	2925	2925	2925	0
249	20231123	152100	360657910	2925	2925	2925	2925	0
250	20231123	152000	360657910	2925	2925	2925	2925	0
251	20231123	151900	360657910	2925	2925	2925	2920	93
252	20231123	151800	360386315	2920	2920	2925	2920	938
253	20231123	151700	357647340	2925	2925	2925	2925	0
254	20231123	151600	357647340	2925	2925	2925	2925	0
255	20231123	151500	357647340	2925	2925	2925	2925	1
256	20231123	151400	357644415	2925	2925	2925	2925	1
257	20231123	151300	357641490	2925	2925	2925	2925	2
258	20231123	151200	357635640	2925	2925	2925	2925	53
259	20231123	151100	357480615	2925	2915	2925	2915	2337
260	20231123	151000	350668150	2920	2915	2925	2915	91
261	20231123	150900	350402805	2920	2920	2925	2920	132
262	20231123	150800	350017355	2925	2915	2925	2910	5584
263	20231123	150700	333739190	2920	2915	2920	2915	99
264	20231123	150600	333450455	2920	2920	2920	2920	1500
265	20231123	150500	329070455	2925	2925	2925	2925	0
266	20231123	150400	329070455	2925	2920	2925	2920	11
267	20231123	150300	329038330	2925	2925	2925	2925	0
268	20231123	150200	329038330	2925	2925	2925	2925	0
269	20231123	150100	329038330	2925	2925	2925	2925	101
270	20231123	150000	328742905	2925	2920	2925	2920	25
271	20231123	145900	328669900	2925	2925	2925	2920	106
272	20231123	145800	328360350	2920	2920	2920	2920	0
273	20231123	145700	328360350	2920	2920	2920	2920	150
274	20231123	145600	327922350	2925	2925	2925	2925	0
275	20231123	145500	327922350	2925	2925	2925	2920	7
276	20231123	145400	327901900	2920	2920	2920	2920	452
277	20231123	145300	326582060	2920	2920	2920	2920	950
278	20231123	145200	323808060	2920	2920	2920	2920	2717
279	20231123	145100	315874420	2925	2925	2925	2925	0
280	20231123	145000	315874420	2925	2925	2925	2925	100
281	20231123	144900	315581920	2925	2925	2925	2925	0
282	20231123	144800	315581920	2925	2925	2925	2925	1
283	20231123	144700	315578995	2920	2920	2920	2920	45
284	20231123	144600	315447595	2920	2920	2920	2920	0
285	20231123	144500	315447595	2920	2920	2920	2920	319
286	20231123	144400	314516115	2920	2920	2920	2920	0
287	20231123	144300	314516115	2920	2920	2920	2920	80
288	20231123	144200	314282515	2920	2920	2920	2920	84
289	20231123	144100	314037235	2925	2925	2925	2925	0
290	20231123	144000	314037235	2925	2925	2925	2925	0
291	20231123	143900	314037235	2925	2925	2925	2925	0
292	20231123	143800	314037235	2925	2920	2925	2920	1001
293	20231123	143700	311114310	2925	2925	2925	2925	1
294	20231123	143600	311111385	2920	2920	2920	2920	22
295	20231123	143500	311047145	2920	2920	2920	2920	0
296	20231123	143400	311047145	2920	2920	2920	2920	0
297	20231123	143300	311047145	2920	2920	2920	2920	0
298	20231123	143200	311047145	2920	2920	2920	2920	0
299	20231123	143100	311047145	2920	2920	2920	2920	0
300	20231123	143000	311047145	2920	2920	2920	2920	0
301	20231123	142900	311047145	2920	2925	2925	2920	1797
302	20231123	142800	305799860	2920	2920	2920	2920	0
303	20231123	142700	305799860	2920	2920	2920	2920	0
304	20231123	142600	305799860	2920	2920	2920	2920	0
305	20231123	142500	305799860	2920	2920	2920	2920	500
306	20231123	142400	304339860	2920	2920	2925	2920	110
307	20231123	142300	304018655	2920	2920	2920	2920	10
308	20231123	142200	303989455	2920	2920	2920	2920	55
309	20231123	142100	303828855	2925	2925	2925	2925	0
310	20231123	142000	303828855	2925	2925	2925	2925	0
311	20231123	141900	303828855	2925	2925	2925	2925	6122
312	20231123	141800	285922005	2930	2930	2930	2930	0
313	20231123	141700	285922005	2930	2930	2930	2930	0
314	20231123	141600	285922005	2930	2930	2930	2930	0
315	20231123	141500	285922005	2930	2930	2930	2930	0
316	20231123	141400	285922005	2930	2930	2930	2930	0
317	20231123	141300	285922005	2930	2930	2930	2930	0
318	20231123	141200	285922005	2930	2930	2930	2930	0
319	20231123	141100	285922005	2930	2930	2930	2930	0
320	20231123	141000	285922005	2930	2930	2930	2930	0
321	20231123	140900	285922005	2930	2930	2930	2930	1
322	20231123	140800	285919075	2925	2925	2925	2925	0
323	20231123	140700	285919075	2925	2925	2925	2925	0
324	20231123	140600	285919075	2925	2925	2925	2925	0
325	20231123	140500	285919075	2925	2925	2925	2925	69
326	20231123	140400	285717250	2925	2925	2925	2925	500
327	20231123	140300	284254750	2930	2930	2930	2930	1
328	20231123	140200	284251820	2925	2930	2930	2925	6157
329	20231123	140100	266226095	2930	2930	2930	2930	0
330	20231123	140000	266226095	2930	2930	2930	2930	0
331	20231123	135900	266226095	2930	2930	2930	2930	36
332	20231123	135800	266120615	2930	2930	2935	2930	166
333	20231123	135700	265634215	2935	2930	2935	2930	1745
334	20231123	135600	260521355	2935	2935	2935	2935	0
335	20231123	135500	260521355	2935	2935	2935	2935	0
336	20231123	135400	260521355	2935	2930	2935	2930	115
337	20231123	135300	260184395	2930	2930	2930	2930	36
338	20231123	135200	260078915	2930	2930	2930	2930	86
339	20231123	135100	259826935	2930	2930	2930	2930	18
340	20231123	135000	259774195	2930	2930	2930	2930	0
341	20231123	134900	259774195	2930	2930	2930	2930	6
342	20231123	134800	259756615	2930	2930	2930	2930	0
343	20231123	134700	259756615	2930	2930	2930	2930	0
344	20231123	134600	259756615	2930	2930	2930	2930	0
345	20231123	134500	259756615	2930	2930	2930	2930	3
346	20231123	134400	259747825	2925	2925	2925	2925	0
347	20231123	134300	259747825	2925	2925	2925	2925	0
348	20231123	134200	259747825	2925	2925	2925	2925	0
349	20231123	134100	259747825	2925	2925	2925	2925	39
350	20231123	134000	259633750	2925	2925	2925	2925	0
351	20231123	133900	259633750	2925	2925	2925	2925	1
352	20231123	133800	259630825	2925	2925	2925	2925	0
353	20231123	133700	259630825	2925	2925	2925	2925	177
354	20231123	133600	259113100	2925	2925	2925	2925	20
355	20231123	133500	259054600	2925	2925	2925	2925	0
356	20231123	133400	259054600	2925	2925	2925	2925	0
357	20231123	133300	259054600	2925	2925	2925	2925	0
358	20231123	133200	259054600	2925	2925	2925	2925	0
359	20231123	133100	259054600	2925	2925	2925	2925	0
360	20231123	133000	259054600	2925	2925	2925	2925	0
361	20231123	132900	259054600	2925	2925	2925	2925	0
362	20231123	132800	259054600	2925	2925	2925	2925	1
363	20231123	132700	259051675	2920	2920	2920	2920	67
364	20231123	132600	258856035	2925	2925	2925	2925	4
365	20231123	132500	258844335	2930	2930	2930	2930	0
366	20231123	132400	258844335	2930	2930	2930	2930	0
367	20231123	132300	258844335	2930	2930	2930	2930	100
368	20231123	132200	258551335	2930	2930	2930	2930	0
369	20231123	132100	258551335	2930	2930	2930	2930	0
370	20231123	132000	258551335	2930	2930	2930	2930	0
371	20231123	131900	258551335	2930	2930	2930	2930	0
372	20231123	131800	258551335	2930	2930	2930	2930	0
373	20231123	131700	258551335	2930	2930	2930	2930	1133
374	20231123	131600	255231645	2930	2920	2930	2920	501
375	20231123	131500	253768715	2930	2930	2930	2930	0
376	20231123	131400	253768715	2930	2930	2930	2930	546
377	20231123	131300	252168935	2930	2930	2930	2930	10
378	20231123	131200	252139635	2930	2930	2930	2930	0
379	20231123	131100	252139635	2930	2930	2930	2930	0
380	20231123	131000	252139635	2930	2930	2930	2930	0
381	20231123	130900	252139635	2930	2930	2930	2930	0
382	20231123	130800	252139635	2930	2930	2930	2930	0
383	20231123	130700	252139635	2930	2930	2930	2930	0
384	20231123	130600	252139635	2930	2930	2930	2930	0
385	20231123	130500	252139635	2930	2930	2930	2930	0
386	20231123	130400	252139635	2930	2930	2930	2930	1
387	20231123	130300	252136705	2920	2920	2920	2920	0
388	20231123	130200	252136705	2920	2920	2920	2920	0
389	20231123	130100	252136705	2920	2920	2920	2920	51
390	20231123	130000	251987785	2920	2920	2920	2920	0
391	20231123	125900	251987785	2920	2920	2920	2920	0
392	20231123	125800	251987785	2920	2920	2920	2920	0
393	20231123	125700	251987785	2920	2920	2920	2920	20
394	20231123	125600	251929385	2925	2925	2925	2925	100
395	20231123	125500	251636885	2925	2925	2925	2925	420
396	20231123	125400	250408385	2925	2920	2925	2920	738
397	20231123	125300	248253025	2925	2925	2925	2925	0
398	20231123	125200	248253025	2925	2925	2925	2925	3
399	20231123	125100	248244250	2925	2925	2925	2925	20
400	20231123	125000	248185750	2920	2930	2930	2920	489
401	20231123	124900	246757860	2930	2930	2930	2930	0
402	20231123	124800	246757860	2930	2920	2930	2920	259
403	20231123	124700	246001560	2930	2930	2930	2915	563
404	20231123	124600	244358875	2930	2920	2930	2920	1408
405	20231123	124500	240247505	2935	2935	2935	2935	260
406	20231123	124400	239484405	2935	2935	2935	2935	0
407	20231123	124300	239484405	2935	2925	2935	2920	523
408	20231123	124200	237956920	2935	2920	2935	2915	5267
409	20231123	124100	222576630	2930	2930	2930	2930	23
410	20231123	124000	222509240	2930	2930	2930	2930	1
411	20231123	123900	222506310	2925	2930	2930	2925	3498
412	20231123	123800	212274610	2935	2935	2935	2935	0
413	20231123	123700	212274610	2935	2935	2935	2935	0
414	20231123	123600	212274610	2935	2935	2935	2935	0
415	20231123	123500	212274610	2935	2935	2935	2935	3
416	20231123	123400	212265805	2935	2935	2935	2935	2
417	20231123	123300	212259935	2935	2935	2935	2935	0
418	20231123	123200	212259935	2935	2935	2935	2935	4
419	20231123	123100	212248195	2930	2930	2930	2930	119
420	20231123	123000	211899525	2935	2935	2935	2935	0
421	20231123	122900	211899525	2935	2930	2935	2930	215
422	20231123	122800	211268575	2935	2935	2935	2935	0
423	20231123	122700	211268575	2935	2935	2935	2935	0
424	20231123	122600	211268575	2935	2935	2935	2935	0
425	20231123	122500	211268575	2935	2935	2935	2935	5
426	20231123	122400	211253900	2935	2935	2935	2935	200
427	20231123	122300	210666900	2935	2935	2935	2935	247
428	20231123	122200	209941955	2935	2935	2935	2935	1
429	20231123	122100	209939020	2935	2935	2935	2935	50
430	20231123	122000	209792270	2935	2935	2935	2935	0
431	20231123	121900	209792270	2935	2935	2935	2935	0
432	20231123	121800	209792270	2935	2935	2935	2935	1
433	20231123	121700	209789335	2925	2925	2925	2925	103
434	20231123	121600	209488060	2935	2935	2935	2935	0
435	20231123	121500	209488060	2935	2935	2935	2935	0
436	20231123	121400	209488060	2935	2930	2935	2930	103
437	20231123	121300	209186255	2935	2935	2935	2935	4
438	20231123	121200	209174515	2935	2935	2935	2935	1
439	20231123	121100	209171580	2930	2930	2930	2930	0
440	20231123	121000	209171580	2930	2930	2930	2930	5
441	20231123	120900	209156930	2930	2930	2930	2930	312
442	20231123	120800	208242770	2930	2930	2930	2930	0
443	20231123	120700	208242770	2930	2930	2930	2930	34
444	20231123	120600	208143150	2935	2935	2935	2935	0
445	20231123	120500	208143150	2935	2935	2935	2935	0
446	20231123	120400	208143150	2935	2935	2935	2935	207
447	20231123	120300	207535605	2935	2935	2935	2935	0
448	20231123	120200	207535605	2935	2935	2935	2935	36
449	20231123	120100	207429945	2935	2935	2935	2935	0
450	20231123	120000	207429945	2935	2935	2935	2935	0
451	20231123	115900	207429945	2935	2935	2935	2935	0
452	20231123	115800	207429945	2935	2935	2935	2935	0
453	20231123	115700	207429945	2935	2935	2935	2935	0
454	20231123	115600	207429945	2935	2935	2935	2935	0
455	20231123	115500	207429945	2935	2935	2935	2935	47
456	20231123	115400	207292000	2930	2930	2930	2930	172
457	20231123	115300	206788040	2935	2935	2935	2935	0
458	20231123	115200	206788040	2935	2935	2935	2935	400
459	20231123	115100	205614040	2935	2930	2935	2930	1001
460	20231123	115000	202681105	2935	2935	2935	2935	0
461	20231123	114900	202681105	2935	2935	2935	2935	0
462	20231123	114800	202681105	2935	2935	2935	2935	0
463	20231123	114700	202681105	2935	2935	2935	2935	0
464	20231123	114600	202681105	2935	2935	2935	2935	0
465	20231123	114500	202681105	2935	2935	2935	2935	0
466	20231123	114400	202681105	2935	2935	2935	2935	0
467	20231123	114300	202681105	2935	2935	2935	2935	0
468	20231123	114200	202681105	2935	2935	2935	2935	0
469	20231123	114100	202681105	2935	2935	2935	2935	0
470	20231123	114000	202681105	2935	2935	2935	2935	0
471	20231123	113900	202681105	2935	2935	2935	2935	0
472	20231123	113800	202681105	2935	2935	2935	2935	1
473	20231123	113700	202678170	2930	2930	2930	2930	0
474	20231123	113600	202678170	2930	2930	2930	2930	0
475	20231123	113500	202678170	2930	2930	2930	2930	10
476	20231123	113400	202648870	2930	2930	2930	2930	0
477	20231123	113300	202648870	2930	2930	2930	2930	0
478	20231123	113200	202648870	2930	2930	2930	2930	0
479	20231123	113100	202648870	2930	2930	2930	2930	0
480	20231123	113000	202648870	2930	2930	2930	2930	300
481	20231123	112900	201769870	2930	2930	2930	2930	2991
482	20231123	112800	193006240	2925	2925	2925	2925	0
483	20231123	112700	193006240	2925	2925	2925	2925	0
484	20231123	112600	193006240	2925	2925	2925	2925	0
485	20231123	112500	193006240	2925	2925	2925	2925	0
486	20231123	112400	193006240	2925	2930	2930	2925	800
487	20231123	112300	190666215	2935	2935	2935	2935	5
488	20231123	112200	190651540	2930	2930	2930	2930	0
489	20231123	112100	190651540	2930	2930	2930	2930	100
490	20231123	112000	190358540	2935	2935	2935	2935	0
491	20231123	111900	190358540	2935	2935	2935	2935	6236
492	20231123	111800	172055880	2920	2930	2930	2920	8098
493	20231123	111700	148393550	2930	2930	2930	2930	4004
494	20231123	111600	136661830	2930	2935	2935	2930	65
495	20231123	111500	136471315	2940	2940	2940	2940	0
496	20231123	111400	136471315	2940	2940	2940	2940	0
497	20231123	111300	136471315	2940	2940	2940	2940	0
498	20231123	111200	136471315	2940	2940	2940	2940	0
499	20231123	111100	136471315	2940	2940	2940	2940	0
500	20231123	111000	136471315	2940	2940	2940	2940	100
501	20231123	110900	136177315	2940	2940	2940	2940	0
502	20231123	110800	136177315	2940	2940	2940	2940	2
503	20231123	110700	136171435	2945	2945	2945	2945	0
504	20231123	110600	136171435	2945	2945	2945	2945	1000
505	20231123	110500	133226435	2945	2940	2945	2940	4005
506	20231123	110400	121436960	2940	2940	2940	2940	0
507	20231123	110300	121436960	2940	2940	2940	2940	0
508	20231123	110200	121436960	2940	2940	2940	2940	3
509	20231123	110100	121428140	2940	2940	2940	2940	1
510	20231123	110000	121425200	2935	2935	2935	2935	0
511	20231123	105900	121425200	2935	2935	2935	2935	10
512	20231123	105800	121395850	2935	2935	2935	2935	100
513	20231123	105700	121102350	2935	2935	2935	2935	251
514	20231123	105600	120365665	2940	2940	2940	2940	10
515	20231123	105500	120336265	2940	2940	2940	2940	0
516	20231123	105400	120336265	2940	2940	2940	2940	37
517	20231123	105300	120227485	2940	2940	2940	2940	30
518	20231123	105200	120139285	2945	2945	2945	2945	0
519	20231123	105100	120139285	2945	2945	2945	2945	0
520	20231123	105000	120139285	2945	2945	2945	2945	0
521	20231123	104900	120139285	2945	2945	2945	2945	0
522	20231123	104800	120139285	2945	2945	2945	2945	0
523	20231123	104700	120139285	2945	2945	2945	2945	0
524	20231123	104600	120139285	2945	2935	2945	2935	7
525	20231123	104500	120118710	2945	2940	2945	2940	378
526	20231123	104400	119007360	2940	2940	2940	2940	0
527	20231123	104300	119007360	2940	2940	2940	2940	100
528	20231123	104200	118713360	2945	2935	2945	2930	1109
529	20231123	104100	115458430	2945	2945	2945	2945	2
530	20231123	104000	115452540	2945	2945	2945	2945	0
531	20231123	103900	115452540	2945	2945	2945	2935	305
532	20231123	103800	114555045	2935	2945	2945	2935	45
533	20231123	103700	114422620	2945	2945	2945	2945	0
534	20231123	103600	114422620	2945	2945	2945	2945	200
535	20231123	103500	113833620	2945	2945	2945	2945	180
536	20231123	103400	113303520	2945	2945	2945	2945	10
537	20231123	103300	113274070	2945	2945	2945	2945	4
538	20231123	103200	113262290	2945	2945	2945	2945	150
539	20231123	103100	112820540	2945	2940	2945	2935	184
540	20231123	103000	112280465	2945	2945	2945	2945	18
541	20231123	102900	112227455	2945	2945	2945	2945	751
542	20231123	102800	110015760	2945	2945	2945	2945	0
543	20231123	102700	110015760	2945	2945	2945	2945	0
544	20231123	102600	110015760	2945	2945	2945	2945	22
545	20231123	102500	109950970	2945	2940	2945	2940	2
546	20231123	102400	109945085	2945	2945	2945	2945	0
547	20231123	102300	109945085	2945	2940	2945	2940	4401
548	20231123	102200	96986530	2940	2940	2940	2940	135
549	20231123	102100	96589630	2940	2935	2940	2935	600
550	20231123	102000	94828625	2935	2935	2935	2930	1249
551	20231123	101900	91163125	2940	2940	2940	2935	45
552	20231123	101800	91030880	2940	2945	2945	2940	1002
553	20231123	101700	88084995	2940	2940	2940	2940	332
554	20231123	101600	87108915	2945	2945	2945	2945	0
555	20231123	101500	87108915	2945	2940	2945	2940	2
556	20231123	101400	87103030	2945	2945	2945	2945	0
557	20231123	101300	87103030	2945	2945	2945	2945	1
558	20231123	101200	87100085	2940	2940	2940	2940	1
559	20231123	101100	87097145	2945	2940	2945	2940	1458
560	20231123	101000	82810615	2940	2940	2945	2935	206
561	20231123	100900	82204975	2940	2940	2940	2940	7
562	20231123	100800	82184395	2945	2945	2945	2945	0
563	20231123	100700	82184395	2945	2940	2945	2940	645
564	20231123	100600	80288090	2945	2945	2945	2945	0
565	20231123	100500	80288090	2945	2945	2945	2945	1
566	20231123	100400	80285145	2945	2945	2945	2945	0
567	20231123	100300	80285145	2945	2945	2945	2945	4
568	20231123	100200	80273365	2945	2945	2945	2945	21
569	20231123	100100	80211520	2945	2945	2945	2945	0
570	20231123	100000	80211520	2945	2950	2950	2940	205
571	20231123	095900	79608780	2950	2950	2950	2945	7
572	20231123	095800	79588135	2950	2950	2950	2950	0
573	20231123	095700	79588135	2950	2940	2950	2940	338
574	20231123	095600	78594395	2940	2940	2940	2940	153
575	20231123	095500	78144575	2945	2945	2945	2945	76
576	20231123	095400	77920755	2950	2950	2950	2950	0
577	20231123	095300	77920755	2950	2950	2950	2950	0
578	20231123	095200	77920755	2950	2950	2950	2950	0
579	20231123	095100	77920755	2950	2945	2950	2945	350
580	20231123	095000	76889995	2945	2940	2945	2940	3
581	20231123	094900	76881165	2940	2940	2940	2940	1001
582	20231123	094800	73938225	2935	2940	2940	2935	1395
583	20231123	094700	69843850	2940	2940	2940	2940	0
584	20231123	094600	69843850	2940	2940	2940	2940	2
585	20231123	094500	69837970	2935	2940	2940	2935	51
586	20231123	094400	69688035	2940	2940	2940	2940	4
587	20231123	094300	69676275	2945	2945	2945	2945	1
588	20231123	094200	69673330	2940	2940	2940	2940	1
589	20231123	094100	69670390	2945	2945	2945	2945	0
590	20231123	094000	69670390	2945	2945	2945	2940	1100
591	20231123	093900	66432885	2945	2945	2945	2945	0
592	20231123	093800	66432885	2945	2945	2945	2945	0
593	20231123	093700	66432885	2945	2945	2945	2945	0
594	20231123	093600	66432885	2945	2945	2945	2945	1
595	20231123	093500	66429940	2945	2945	2945	2945	1
596	20231123	093400	66426995	2945	2940	2945	2940	2
597	20231123	093300	66421110	2945	2945	2945	2945	1
598	20231123	093200	66418165	2945	2945	2945	2945	2
599	20231123	093100	66412275	2945	2945	2945	2945	0
600	20231123	093000	66412275	2945	2940	2945	2940	62
601	20231123	092900	66229980	2940	2940	2940	2940	0
602	20231123	092800	66229980	2940	2940	2945	2940	14
603	20231123	092700	66188815	2940	2945	2945	2940	2351
604	20231123	092600	59276810	2945	2940	2945	2940	98
605	20231123	092500	58988685	2945	2945	2945	2945	1003
606	20231123	092400	56034850	2950	2950	2950	2950	0
607	20231123	092300	56034850	2950	2950	2950	2950	33
608	20231123	092200	55937500	2950	2950	2950	2950	1022
609	20231123	092100	52922600	2950	2935	2950	2935	2521
610	20231123	092000	45513960	2935	2930	2935	2930	6115
611	20231123	091900	27596875	2930	2935	2935	2930	2599
612	20231123	091800	19981080	2935	2935	2935	2935	210
613	20231123	091700	19364730	2935	2935	2935	2935	171
614	20231123	091600	18862845	2940	2935	2940	2935	7
615	20231123	091500	18842270	2935	2935	2935	2935	1101
616	20231123	091400	15610835	2930	2940	2940	2930	15
617	20231123	091300	15566750	2940	2940	2940	2940	1
618	20231123	091200	15563810	2940	2940	2940	2940	0
619	20231123	091100	15563810	2940	2940	2940	2940	1
620	20231123	091000	15560870	2940	2930	2940	2930	1993
621	20231123	090900	9721370	2940	2940	2940	2940	0
622	20231123	090800	9721370	2940	2940	2940	2940	0
623	20231123	090700	9721370	2940	2940	2940	2940	52
624	20231123	090600	9568490	2940	2940	2940	2940	0
625	20231123	090500	9568490	2940	2940	2940	2935	48
626	20231123	090400	9427480	2940	2940	2940	2940	1
627	20231123	090300	9424540	2945	2945	2945	2935	804
628	20231123	090200	7064760	2945	2935	2945	2935	502
629	20231123	090100	5591380	2945	2945	2945	2945	8
630	20231123	090000	5567820	2945	2930	2945	2930	1899