KissMeData/130500/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	200200	485354280	2925	2925	2925	2925	4353
3	20231123	200100	485354280	2925	2925	2925	2925	0
4	20231123	200000	485354280	2925	2925	2925	2925	0
5	20231123	195900	485354280	2925	2925	2925	2925	0
6	20231123	195800	485354280	2925	2925	2925	2925	0
7	20231123	195700	485354280	2925	2925	2925	2925	0
8	20231123	195600	485354280	2925	2925	2925	2925	0
9	20231123	195500	485354280	2925	2925	2925	2925	0
10	20231123	195400	485354280	2925	2925	2925	2925	0
11	20231123	195300	485354280	2925	2925	2925	2925	0
12	20231123	195200	485354280	2925	2925	2925	2925	0
13	20231123	195100	485354280	2925	2925	2925	2925	0
14	20231123	195000	485354280	2925	2925	2925	2925	0
15	20231123	194900	485354280	2925	2925	2925	2925	0
16	20231123	194800	485354280	2925	2925	2925	2925	0
17	20231123	194700	485354280	2925	2925	2925	2925	0
18	20231123	194600	485354280	2925	2925	2925	2925	0
19	20231123	194500	485354280	2925	2925	2925	2925	0
20	20231123	194400	485354280	2925	2925	2925	2925	0
21	20231123	194300	485354280	2925	2925	2925	2925	0
22	20231123	194200	485354280	2925	2925	2925	2925	0
23	20231123	194100	485354280	2925	2925	2925	2925	0
24	20231123	194000	485354280	2925	2925	2925	2925	0
25	20231123	193900	485354280	2925	2925	2925	2925	0
26	20231123	193800	485354280	2925	2925	2925	2925	0
27	20231123	193700	485354280	2925	2925	2925	2925	0
28	20231123	193600	485354280	2925	2925	2925	2925	0
29	20231123	193500	485354280	2925	2925	2925	2925	0
30	20231123	193400	485354280	2925	2925	2925	2925	0
31	20231123	193300	485354280	2925	2925	2925	2925	0
32	20231123	193200	485354280	2925	2925	2925	2925	4353
33	20231123	193100	485354280	2925	2925	2925	2925	0
34	20231123	193000	485354280	2925	2925	2925	2925	0
35	20231123	192900	485354280	2925	2925	2925	2925	0
36	20231123	192800	485354280	2925	2925	2925	2925	0
37	20231123	192700	485354280	2925	2925	2925	2925	0
38	20231123	192600	485354280	2925	2925	2925	2925	0
39	20231123	192500	485354280	2925	2925	2925	2925	0
40	20231123	192400	485354280	2925	2925	2925	2925	0
41	20231123	192300	485354280	2925	2925	2925	2925	0
42	20231123	192200	485354280	2925	2925	2925	2925	0
43	20231123	192100	485354280	2925	2925	2925	2925	0
44	20231123	192000	485354280	2925	2925	2925	2925	0
45	20231123	191900	485354280	2925	2925	2925	2925	0
46	20231123	191800	485354280	2925	2925	2925	2925	0
47	20231123	191700	485354280	2925	2925	2925	2925	0
48	20231123	191600	485354280	2925	2925	2925	2925	0
49	20231123	191500	485354280	2925	2925	2925	2925	0
50	20231123	191400	485354280	2925	2925	2925	2925	0
51	20231123	191300	485354280	2925	2925	2925	2925	0
52	20231123	191200	485354280	2925	2925	2925	2925	0
53	20231123	191100	485354280	2925	2925	2925	2925	0
54	20231123	191000	485354280	2925	2925	2925	2925	0
55	20231123	190900	485354280	2925	2925	2925	2925	0
56	20231123	190800	485354280	2925	2925	2925	2925	0
57	20231123	190700	485354280	2925	2925	2925	2925	0
58	20231123	190600	485354280	2925	2925	2925	2925	0
59	20231123	190500	485354280	2925	2925	2925	2925	0
60	20231123	190400	485354280	2925	2925	2925	2925	0
61	20231123	190300	485354280	2925	2925	2925	2925	0
62	20231123	190200	485354280	2925	2925	2925	2925	4353
63	20231123	190100	485354280	2925	2925	2925	2925	0
64	20231123	190000	485354280	2925	2925	2925	2925	0
65	20231123	185900	485354280	2925	2925	2925	2925	0
66	20231123	185800	485354280	2925	2925	2925	2925	0
67	20231123	185700	485354280	2925	2925	2925	2925	0
68	20231123	185600	485354280	2925	2925	2925	2925	0
69	20231123	185500	485354280	2925	2925	2925	2925	0
70	20231123	185400	485354280	2925	2925	2925	2925	0
71	20231123	185300	485354280	2925	2925	2925	2925	0
72	20231123	185200	485354280	2925	2925	2925	2925	0
73	20231123	185100	485354280	2925	2925	2925	2925	0
74	20231123	185000	485354280	2925	2925	2925	2925	0
75	20231123	184900	485354280	2925	2925	2925	2925	0
76	20231123	184800	485354280	2925	2925	2925	2925	0
77	20231123	184700	485354280	2925	2925	2925	2925	0
78	20231123	184600	485354280	2925	2925	2925	2925	0
79	20231123	184500	485354280	2925	2925	2925	2925	0
80	20231123	184400	485354280	2925	2925	2925	2925	0
81	20231123	184300	485354280	2925	2925	2925	2925	0
82	20231123	184200	485354280	2925	2925	2925	2925	0
83	20231123	184100	485354280	2925	2925	2925	2925	0
84	20231123	184000	485354280	2925	2925	2925	2925	0
85	20231123	183900	485354280	2925	2925	2925	2925	0
86	20231123	183800	485354280	2925	2925	2925	2925	0
87	20231123	183700	485354280	2925	2925	2925	2925	0
88	20231123	183600	485354280	2925	2925	2925	2925	0
89	20231123	183500	485354280	2925	2925	2925	2925	0
90	20231123	183400	485354280	2925	2925	2925	2925	0
91	20231123	183300	485354280	2925	2925	2925	2925	0
92	20231123	183200	485354280	2925	2925	2925	2925	4353
93	20231123	183100	485354280	2925	2925	2925	2925	0
94	20231123	183000	485354280	2925	2925	2925	2925	0
95	20231123	182900	485354280	2925	2925	2925	2925	0
96	20231123	182800	485354280	2925	2925	2925	2925	0
97	20231123	182700	485354280	2925	2925	2925	2925	0
98	20231123	182600	485354280	2925	2925	2925	2925	0
99	20231123	182500	485354280	2925	2925	2925	2925	0
100	20231123	182400	485354280	2925	2925	2925	2925	0
101	20231123	182300	485354280	2925	2925	2925	2925	0
102	20231123	182200	485354280	2925	2925	2925	2925	0
103	20231123	182100	485354280	2925	2925	2925	2925	0
104	20231123	182000	485354280	2925	2925	2925	2925	0
105	20231123	181900	485354280	2925	2925	2925	2925	0
106	20231123	181800	485354280	2925	2925	2925	2925	0
107	20231123	181700	485354280	2925	2925	2925	2925	0
108	20231123	181600	485354280	2925	2925	2925	2925	0
109	20231123	181500	485354280	2925	2925	2925	2925	0
110	20231123	181400	485354280	2925	2925	2925	2925	0
111	20231123	181300	485354280	2925	2925	2925	2925	0
112	20231123	181200	485354280	2925	2925	2925	2925	0
113	20231123	181100	485354280	2925	2925	2925	2925	0
114	20231123	181000	485354280	2925	2925	2925	2925	0
115	20231123	180900	485354280	2925	2925	2925	2925	0
116	20231123	180800	485354280	2925	2925	2925	2925	0
117	20231123	180700	485354280	2925	2925	2925	2925	0
118	20231123	180600	485354280	2925	2925	2925	2925	0
119	20231123	180500	485354280	2925	2925	2925	2925	0
120	20231123	180400	485354280	2925	2925	2925	2925	0
121	20231123	180300	485354280	2925	2925	2925	2925	0
122	20231123	180200	485354280	2925	2925	2925	2925	4353
123	20231123	180100	485354280	2925	2925	2925	2925	0
124	20231123	180000	485354280	2925	2925	2925	2925	0
125	20231123	175900	485354280	2925	2925	2925	2925	0
126	20231123	175800	485354280	2925	2925	2925	2925	0
127	20231123	175700	485354280	2925	2925	2925	2925	0
128	20231123	175600	485354280	2925	2925	2925	2925	0
129	20231123	175500	485354280	2925	2925	2925	2925	0
130	20231123	175400	485354280	2925	2925	2925	2925	0
131	20231123	175300	485354280	2925	2925	2925	2925	0
132	20231123	175200	485354280	2925	2925	2925	2925	0
133	20231123	175100	485354280	2925	2925	2925	2925	0
134	20231123	175000	485354280	2925	2925	2925	2925	0
135	20231123	174900	485354280	2925	2925	2925	2925	0
136	20231123	174800	485354280	2925	2925	2925	2925	0
137	20231123	174700	485354280	2925	2925	2925	2925	0
138	20231123	174600	485354280	2925	2925	2925	2925	0
139	20231123	174500	485354280	2925	2925	2925	2925	0
140	20231123	174400	485354280	2925	2925	2925	2925	0
141	20231123	174300	485354280	2925	2925	2925	2925	0
142	20231123	174200	485354280	2925	2925	2925	2925	0
143	20231123	174100	485354280	2925	2925	2925	2925	0
144	20231123	174000	485354280	2925	2925	2925	2925	0
145	20231123	173900	485354280	2925	2925	2925	2925	0
146	20231123	173800	485354280	2925	2925	2925	2925	0
147	20231123	173700	485354280	2925	2925	2925	2925	0
148	20231123	173600	485354280	2925	2925	2925	2925	0
149	20231123	173500	485354280	2925	2925	2925	2925	0
150	20231123	173400	485354280	2925	2925	2925	2925	0
151	20231123	173300	485354280	2925	2925	2925	2925	0
152	20231123	173200	485354280	2925	2925	2925	2925	4353
153	20231123	173100	485354280	2925	2925	2925	2925	0
154	20231123	173000	485354280	2925	2925	2925	2925	0
155	20231123	172900	485354280	2925	2925	2925	2925	0
156	20231123	172800	485354280	2925	2925	2925	2925	0
157	20231123	172700	485354280	2925	2925	2925	2925	0
158	20231123	172600	485354280	2925	2925	2925	2925	0
159	20231123	172500	485354280	2925	2925	2925	2925	0
160	20231123	172400	485354280	2925	2925	2925	2925	0
161	20231123	172300	485354280	2925	2925	2925	2925	0
162	20231123	172200	485354280	2925	2925	2925	2925	0
163	20231123	172100	485354280	2925	2925	2925	2925	0
164	20231123	172000	485354280	2925	2925	2925	2925	0
165	20231123	171900	485354280	2925	2925	2925	2925	0
166	20231123	171800	485354280	2925	2925	2925	2925	0
167	20231123	171700	485354280	2925	2925	2925	2925	0
168	20231123	171600	485354280	2925	2925	2925	2925	0
169	20231123	171500	485354280	2925	2925	2925	2925	0
170	20231123	171400	485354280	2925	2925	2925	2925	0
171	20231123	171300	485354280	2925	2925	2925	2925	0
172	20231123	171200	485354280	2925	2925	2925	2925	0
173	20231123	171100	485354280	2925	2925	2925	2925	0
174	20231123	171000	485354280	2925	2925	2925	2925	0
175	20231123	170900	485354280	2925	2925	2925	2925	0
176	20231123	170800	485354280	2925	2925	2925	2925	0
177	20231123	170700	485354280	2925	2925	2925	2925	0
178	20231123	170600	485354280	2925	2925	2925	2925	0
179	20231123	170500	485354280	2925	2925	2925	2925	0
180	20231123	170400	485354280	2925	2925	2925	2925	0
181	20231123	170300	485354280	2925	2925	2925	2925	0
182	20231123	170200	485354280	2925	2925	2925	2925	4353
183	20231123	170100	485354280	2925	2925	2925	2925	0
184	20231123	170000	485354280	2925	2925	2925	2925	0
185	20231123	165900	485354280	2925	2925	2925	2925	0
186	20231123	165800	485354280	2925	2925	2925	2925	0
187	20231123	165700	485354280	2925	2925	2925	2925	0
188	20231123	165600	485354280	2925	2925	2925	2925	0
189	20231123	165500	485354280	2925	2925	2925	2925	0
190	20231123	165400	485354280	2925	2925	2925	2925	0
191	20231123	165300	485354280	2925	2925	2925	2925	0
192	20231123	165200	485354280	2925	2925	2925	2925	0
193	20231123	165100	485354280	2925	2925	2925	2925	0
194	20231123	165000	485354280	2925	2925	2925	2925	0
195	20231123	164900	485354280	2925	2925	2925	2925	0
196	20231123	164800	485354280	2925	2925	2925	2925	0
197	20231123	164700	485354280	2925	2925	2925	2925	0
198	20231123	164600	485354280	2925	2925	2925	2925	0
199	20231123	164500	485354280	2925	2925	2925	2925	0
200	20231123	164400	485354280	2925	2925	2925	2925	0
201	20231123	164300	485354280	2925	2925	2925	2925	0
202	20231123	164200	485354280	2925	2925	2925	2925	0
203	20231123	164100	485354280	2925	2925	2925	2925	0
204	20231123	164000	485354280	2925	2925	2925	2925	0
205	20231123	163900	485354280	2925	2925	2925	2925	0
206	20231123	163800	485354280	2925	2925	2925	2925	0
207	20231123	163700	485354280	2925	2925	2925	2925	0
208	20231123	163600	485354280	2925	2925	2925	2925	0
209	20231123	163500	485354280	2925	2925	2925	2925	0
210	20231123	163400	485354280	2925	2925	2925	2925	0
211	20231123	163300	485354280	2925	2925	2925	2925	0
212	20231123	163200	485354280	2925	2925	2925	2925	4353
213	20231123	163100	485354280	2925	2925	2925	2925	0
214	20231123	163000	485354280	2925	2925	2925	2925	0
215	20231123	162900	485354280	2925	2925	2925	2925	0
216	20231123	162800	485354280	2925	2925	2925	2925	0
217	20231123	162700	485354280	2925	2925	2925	2925	0
218	20231123	162600	485354280	2925	2925	2925	2925	0
219	20231123	162500	485354280	2925	2925	2925	2925	0
220	20231123	162400	485354280	2925	2925	2925	2925	0
221	20231123	162300	485354280	2925	2925	2925	2925	0
222	20231123	162200	485354280	2925	2925	2925	2925	0
223	20231123	162100	485354280	2925	2925	2925	2925	0
224	20231123	162000	485354280	2925	2925	2925	2925	0
225	20231123	161900	485354280	2925	2925	2925	2925	0
226	20231123	161800	485354280	2925	2925	2925	2925	0
227	20231123	161700	485354280	2925	2925	2925	2925	0
228	20231123	161600	485354280	2925	2925	2925	2925	0
229	20231123	161500	485354280	2925	2925	2925	2925	0
230	20231123	161400	485354280	2925	2925	2925	2925	0
231	20231123	161300	485354280	2925	2925	2925	2925	0
232	20231123	161200	485354280	2925	2925	2925	2925	0
233	20231123	161100	485354280	2925	2925	2925	2925	0
234	20231123	161000	485354280	2925	2925	2925	2925	0
235	20231123	160900	485354280	2925	2925	2925	2925	0
236	20231123	160800	485354280	2925	2925	2925	2925	0
237	20231123	160700	485354280	2925	2925	2925	2925	0
238	20231123	160600	485354280	2925	2925	2925	2925	0
239	20231123	160500	485354280	2925	2925	2925	2925	0
240	20231123	160400	485354280	2925	2925	2925	2925	0
241	20231123	160300	485354280	2925	2925	2925	2925	0
242	20231123	160200	485354280	2925	2925	2925	2925	4353
243	20231123	160100	485354280	2925	2925	2925	2925	0
244	20231123	160000	485354280	2925	2925	2925	2925	0
245	20231123	155900	485354280	2925	2925	2925	2925	0
246	20231123	155800	485354280	2925	2925	2925	2925	0
247	20231123	155700	485354280	2925	2925	2925	2925	0
248	20231123	155600	485354280	2925	2925	2925	2925	0
249	20231123	155500	485354280	2925	2925	2925	2925	0
250	20231123	155400	485354280	2925	2925	2925	2925	0
251	20231123	155300	485354280	2925	2925	2925	2925	0
252	20231123	155200	485354280	2925	2925	2925	2925	0
253	20231123	155100	485354280	2925	2925	2925	2925	0
254	20231123	155000	485354280	2925	2925	2925	2925	0
255	20231123	154900	485354280	2925	2925	2925	2925	0
256	20231123	154800	485354280	2925	2925	2925	2925	0
257	20231123	154700	485354280	2925	2925	2925	2925	0
258	20231123	154600	485354280	2925	2925	2925	2925	0
259	20231123	154500	485354280	2925	2925	2925	2925	0
260	20231123	154400	485354280	2925	2925	2925	2925	0
261	20231123	154300	485354280	2925	2925	2925	2925	0
262	20231123	154200	485354280	2925	2925	2925	2925	0
263	20231123	154100	485354280	2925	2925	2925	2925	0
264	20231123	154000	485354280	2925	2925	2925	2925	0
265	20231123	153900	485354280	2925	2925	2925	2925	0
266	20231123	153800	485354280	2925	2925	2925	2925	0
267	20231123	153700	485354280	2925	2925	2925	2925	0
268	20231123	153600	485354280	2925	2925	2925	2925	0
269	20231123	153500	485354280	2925	2925	2925	2925	0
270	20231123	153400	485354280	2925	2925	2925	2925	0
271	20231123	153300	485354280	2925	2925	2925	2925	0
272	20231123	153200	485354280	2925	2925	2925	2925	4353
273	20231123	153100	485354280	2925	2925	2925	2925	0
274	20231123	153000	485354280	2925	2925	2925	2925	4353
275	20231123	152900	472621755	2915	2915	2915	2915	0
276	20231123	152800	472621755	2915	2915	2915	2915	0
277	20231123	152700	472621755	2915	2915	2915	2915	0
278	20231123	152600	472621755	2915	2915	2915	2915	0
279	20231123	152500	472621755	2915	2915	2915	2915	0
280	20231123	152400	472621755	2915	2915	2915	2915	0
281	20231123	152300	472621755	2915	2915	2915	2915	0
282	20231123	152200	472621755	2915	2915	2915	2915	0
283	20231123	152100	472621755	2915	2915	2915	2915	0
284	20231123	152000	472621755	2915	2915	2915	2915	0
285	20231123	151900	472621755	2915	2915	2915	2905	345
286	20231123	151800	471619050	2905	2915	2915	2905	137
287	20231123	151700	471219790	2915	2915	2915	2915	39
288	20231123	151600	471106105	2905	2905	2905	2905	1
289	20231123	151500	471103200	2915	2915	2915	2915	14
290	20231123	151400	471062390	2915	2915	2915	2915	1
291	20231123	151300	471059475	2920	2920	2920	2920	0
292	20231123	151200	471059475	2920	2905	2920	2905	60
293	20231123	151100	470884945	2900	2900	2900	2900	0
294	20231123	151000	470884945	2900	2895	2900	2885	4788
295	20231123	150900	457063315	2890	2890	2900	2890	498
296	20231123	150800	455623765	2895	2900	2900	2895	101
297	20231123	150700	455330870	2900	2900	2900	2900	87
298	20231123	150600	455078570	2900	2900	2900	2900	2
299	20231123	150500	455072770	2900	2890	2900	2885	312
300	20231123	150400	454171700	2895	2895	2895	2895	0
301	20231123	150300	454171700	2895	2890	2895	2885	624
302	20231123	150200	452369330	2885	2890	2890	2885	97
303	20231123	150100	452089410	2885	2890	2890	2885	1937
304	20231123	150000	446491725	2890	2890	2895	2890	1015
305	20231123	145900	443558370	2895	2895	2895	2895	10
306	20231123	145800	443529420	2900	2900	2900	2900	106
307	20231123	145700	443222020	2895	2895	2895	2895	145
308	20231123	145600	442802245	2895	2895	2895	2895	99
309	20231123	145500	442515640	2895	2895	2895	2895	169
310	20231123	145400	442026385	2895	2895	2895	2895	0
311	20231123	145300	442026385	2895	2895	2895	2895	0
312	20231123	145200	442026385	2895	2895	2895	2895	0
313	20231123	145100	442026385	2895	2895	2895	2895	200
314	20231123	145000	441447385	2895	2895	2895	2895	0
315	20231123	144900	441447385	2895	2895	2895	2895	0
316	20231123	144800	441447385	2895	2895	2895	2895	0
317	20231123	144700	441447385	2895	2895	2895	2895	300
318	20231123	144600	440578885	2900	2900	2900	2900	0
319	20231123	144500	440578885	2900	2895	2900	2895	319
320	20231123	144400	439654325	2900	2900	2900	2900	0
321	20231123	144300	439654325	2900	2900	2900	2900	1
322	20231123	144200	439651425	2895	2900	2900	2895	743
323	20231123	144100	437499920	2900	2900	2900	2900	160
324	20231123	144000	437035920	2900	2900	2900	2900	0
325	20231123	143900	437035920	2900	2900	2900	2900	13
326	20231123	143800	436998220	2900	2900	2900	2900	15
327	20231123	143700	436954720	2900	2900	2900	2900	117
328	20231123	143600	436615420	2900	2900	2900	2900	83
329	20231123	143500	436374720	2910	2910	2910	2910	6
330	20231123	143400	436357260	2895	2895	2895	2895	175
331	20231123	143300	435850635	2910	2910	2910	2910	0
332	20231123	143200	435850635	2910	2910	2910	2910	40
333	20231123	143100	435734235	2910	2910	2910	2910	0
334	20231123	143000	435734235	2910	2910	2910	2910	0
335	20231123	142900	435734235	2910	2905	2910	2905	40
336	20231123	142800	435618020	2905	2910	2910	2905	4
337	20231123	142700	435606385	2890	2895	2900	2890	1042
338	20231123	142600	432590000	2900	2905	2905	2900	12
339	20231123	142500	432555165	2920	2920	2920	2920	0
340	20231123	142400	432555165	2920	2920	2920	2920	0
341	20231123	142300	432555165	2920	2920	2920	2920	0
342	20231123	142200	432555165	2920	2920	2920	2920	0
343	20231123	142100	432555165	2920	2920	2920	2920	2
344	20231123	142000	432549325	2910	2910	2910	2910	5
345	20231123	141900	432534775	2920	2920	2920	2920	1
346	20231123	141800	432531855	2920	2920	2920	2920	0
347	20231123	141700	432531855	2920	2920	2920	2920	0
348	20231123	141600	432531855	2920	2920	2920	2920	2
349	20231123	141500	432526015	2920	2920	2920	2920	0
350	20231123	141400	432526015	2920	2920	2920	2920	50
351	20231123	141300	432380015	2920	2920	2920	2920	15
352	20231123	141200	432336215	2905	2905	2905	2905	1
353	20231123	141100	432333310	2920	2915	2920	2915	55
354	20231123	141000	432172980	2915	2915	2915	2915	0
355	20231123	140900	432172980	2915	2915	2915	2915	8
356	20231123	140800	432149660	2920	2920	2920	2920	0
357	20231123	140700	432149660	2920	2920	2920	2920	1
358	20231123	140600	432146740	2905	2905	2905	2905	192
359	20231123	140500	431588980	2905	2905	2905	2905	0
360	20231123	140400	431588980	2905	2905	2905	2905	7
361	20231123	140300	431568645	2905	2905	2905	2905	407
362	20231123	140200	430386310	2905	2905	2905	2905	10
363	20231123	140100	430357260	2895	2895	2895	2895	0
364	20231123	140000	430357260	2895	2900	2900	2890	263
365	20231123	135900	429597025	2905	2905	2905	2905	9
366	20231123	135800	429570880	2920	2920	2920	2920	0
367	20231123	135700	429570880	2920	2920	2920	2920	260
368	20231123	135600	428811680	2920	2920	2920	2920	120
369	20231123	135500	428461280	2920	2895	2920	2895	725
370	20231123	135400	426362300	2895	2895	2895	2895	390
371	20231123	135300	425233250	2895	2895	2895	2895	594
372	20231123	135200	423513620	2895	2895	2895	2895	163
373	20231123	135100	423041735	2890	2890	2895	2890	1633
374	20231123	135000	418321700	2890	2890	2890	2890	1500
375	20231123	134900	413986700	2895	2895	2895	2895	0
376	20231123	134800	413986700	2895	2895	2895	2895	0
377	20231123	134700	413986700	2895	2895	2895	2895	154
378	20231123	134600	413540870	2900	2905	2905	2900	262
379	20231123	134500	412781045	2895	2895	2895	2895	40
380	20231123	134400	412665245	2890	2910	2910	2890	5926
381	20231123	134300	395495850	2910	2915	2915	2910	154
382	20231123	134200	395047685	2915	2915	2915	2915	3
383	20231123	134100	395038940	2915	2915	2915	2915	163
384	20231123	134000	394563795	2905	2915	2915	2905	1900
385	20231123	133900	389038580	2920	2920	2920	2920	6
386	20231123	133800	389021060	2920	2920	2920	2920	409
387	20231123	133700	387826780	2920	2920	2920	2920	0
388	20231123	133600	387826780	2920	2920	2920	2920	0
389	20231123	133500	387826780	2920	2920	2920	2920	0
390	20231123	133400	387826780	2920	2920	2920	2920	115
391	20231123	133300	387490980	2915	2915	2915	2915	0
392	20231123	133200	387490980	2915	2915	2915	2915	0
393	20231123	133100	387490980	2915	2915	2915	2915	1000
394	20231123	133000	384575980	2915	2920	2920	2915	301
395	20231123	132900	383698560	2920	2920	2920	2920	201
396	20231123	132800	383111640	2920	2920	2920	2920	0
397	20231123	132700	383111640	2920	2920	2920	2920	0
398	20231123	132600	383111640	2920	2920	2920	2920	0
399	20231123	132500	383111640	2920	2920	2920	2920	5
400	20231123	132400	383097040	2920	2920	2920	2920	0
401	20231123	132300	383097040	2920	2920	2920	2920	948
402	20231123	132200	380328880	2920	2925	2925	2920	380
403	20231123	132100	379218030	2925	2930	2930	2925	78
404	20231123	132000	378989830	2925	2925	2925	2925	0
405	20231123	131900	378989830	2925	2925	2925	2925	0
406	20231123	131800	378989830	2925	2925	2925	2925	0
407	20231123	131700	378989830	2925	2925	2925	2925	88
408	20231123	131600	378732430	2930	2930	2930	2930	1
409	20231123	131500	378729500	2925	2925	2925	2925	0
410	20231123	131400	378729500	2925	2925	2925	2925	0
411	20231123	131300	378729500	2925	2925	2925	2925	72
412	20231123	131200	378518900	2925	2925	2925	2925	0
413	20231123	131100	378518900	2925	2925	2925	2925	15
414	20231123	131000	378475025	2925	2925	2925	2925	2
415	20231123	130900	378469175	2920	2920	2920	2920	0
416	20231123	130800	378469175	2920	2920	2920	2920	31
417	20231123	130700	378378655	2915	2915	2915	2915	0
418	20231123	130600	378378655	2915	2915	2915	2915	0
419	20231123	130500	378378655	2915	2915	2915	2915	0
420	20231123	130400	378378655	2915	2920	2920	2915	200
421	20231123	130300	377795450	2915	2915	2915	2915	0
422	20231123	130200	377795450	2915	2915	2915	2915	0
423	20231123	130100	377795450	2915	2915	2915	2915	0
424	20231123	130000	377795450	2915	2915	2915	2915	0
425	20231123	125900	377795450	2915	2920	2920	2915	800
426	20231123	125800	375461935	2920	2920	2920	2920	0
427	20231123	125700	375461935	2920	2920	2920	2920	180
428	20231123	125600	374936335	2920	2920	2920	2920	300
429	20231123	125500	374060335	2920	2920	2920	2920	125
430	20231123	125400	373695335	2920	2920	2920	2920	0
431	20231123	125300	373695335	2920	2920	2920	2920	0
432	20231123	125200	373695335	2920	2920	2920	2920	0
433	20231123	125100	373695335	2920	2920	2920	2920	1
434	20231123	125000	373692415	2920	2920	2920	2920	0
435	20231123	124900	373692415	2920	2920	2920	2920	0
436	20231123	124800	373692415	2920	2920	2920	2920	40
437	20231123	124700	373575615	2920	2920	2920	2920	0
438	20231123	124600	373575615	2920	2920	2920	2920	849
439	20231123	124500	371096535	2920	2920	2920	2920	280
440	20231123	124400	370278935	2925	2925	2925	2925	300
441	20231123	124300	369401435	2925	2925	2925	2925	424
442	20231123	124200	368161235	2925	2925	2925	2925	95
443	20231123	124100	367883360	2925	2925	2925	2925	0
444	20231123	124000	367883360	2925	2930	2930	2925	668
445	20231123	123900	365929455	2930	2930	2930	2930	0
446	20231123	123800	365929455	2930	2930	2930	2930	0
447	20231123	123700	365929455	2930	2930	2930	2930	142
448	20231123	123600	365513395	2930	2930	2930	2930	250
449	20231123	123500	364780895	2930	2930	2930	2930	0
450	20231123	123400	364780895	2930	2930	2930	2930	20
451	20231123	123300	364722295	2925	2925	2925	2925	2
452	20231123	123200	364716445	2925	2920	2925	2920	547
453	20231123	123100	363118025	2920	2920	2920	2920	0
454	20231123	123000	363118025	2920	2920	2920	2920	0
455	20231123	122900	363118025	2920	2920	2920	2920	0
456	20231123	122800	363118025	2920	2920	2920	2920	189
457	20231123	122700	362566145	2925	2920	2925	2920	1057
458	20231123	122600	359477130	2920	2920	2920	2920	6
459	20231123	122500	359459610	2905	2905	2905	2905	0
460	20231123	122400	359459610	2905	2905	2905	2905	0
461	20231123	122300	359459610	2905	2905	2905	2905	0
462	20231123	122200	359459610	2905	2915	2915	2905	1318
463	20231123	122100	355626365	2915	2915	2915	2915	0
464	20231123	122000	355626365	2915	2915	2915	2915	0
465	20231123	121900	355626365	2915	2915	2915	2915	2
466	20231123	121800	355620535	2910	2910	2910	2910	0
467	20231123	121700	355620535	2910	2910	2910	2910	0
468	20231123	121600	355620535	2910	2915	2915	2910	412
469	20231123	121500	354421535	2910	2910	2910	2910	0
470	20231123	121400	354421535	2910	2910	2910	2910	1
471	20231123	121300	354418625	2915	2915	2915	2915	101
472	20231123	121200	354124210	2910	2910	2910	2910	105
473	20231123	121100	353818660	2910	2910	2910	2910	0
474	20231123	121000	353818660	2910	2910	2910	2910	0
475	20231123	120900	353818660	2910	2910	2910	2910	0
476	20231123	120800	353818660	2910	2910	2910	2910	1
477	20231123	120700	353815750	2920	2920	2920	2920	0
478	20231123	120600	353815750	2920	2920	2920	2920	0
479	20231123	120500	353815750	2920	2920	2920	2920	0
480	20231123	120400	353815750	2920	2920	2920	2920	500
481	20231123	120300	352355750	2920	2920	2920	2920	0
482	20231123	120200	352355750	2920	2920	2920	2920	3
483	20231123	120100	352346990	2920	2920	2920	2920	0
484	20231123	120000	352346990	2920	2920	2920	2920	0
485	20231123	115900	352346990	2920	2920	2920	2920	0
486	20231123	115800	352346990	2920	2920	2920	2920	8
487	20231123	115700	352323630	2920	2920	2920	2920	0
488	20231123	115600	352323630	2920	2920	2920	2920	0
489	20231123	115500	352323630	2920	2920	2920	2920	0
490	20231123	115400	352323630	2920	2920	2920	2920	21
491	20231123	115300	352262310	2915	2915	2915	2915	777
492	20231123	115200	349997355	2905	2905	2910	2900	141
493	20231123	115100	349588430	2900	2910	2910	2900	302
494	20231123	115000	348712300	2900	2900	2900	2900	0
495	20231123	114900	348712300	2900	2900	2900	2900	0
496	20231123	114800	348712300	2900	2905	2905	2900	50
497	20231123	114700	348567245	2900	2900	2910	2900	2022
498	20231123	114600	342697965	2900	2900	2900	2900	0
499	20231123	114500	342697965	2900	2895	2900	2895	504
500	20231123	114400	341236385	2895	2895	2895	2895	0
501	20231123	114300	341236385	2895	2895	2895	2895	0
502	20231123	114200	341236385	2895	2895	2895	2895	0
503	20231123	114100	341236385	2895	2900	2900	2895	316
504	20231123	114000	340321550	2895	2900	2900	2895	727
505	20231123	113900	338213275	2900	2900	2900	2900	19
506	20231123	113800	338158175	2900	2900	2900	2900	4
507	20231123	113700	338146575	2895	2895	2895	2895	0
508	20231123	113600	338146575	2895	2895	2895	2895	0
509	20231123	113500	338146575	2895	2895	2895	2895	0
510	20231123	113400	338146575	2895	2895	2895	2895	0
511	20231123	113300	338146575	2895	2895	2895	2895	0
512	20231123	113200	338146575	2895	2895	2895	2895	0
513	20231123	113100	338146575	2895	2895	2895	2895	0
514	20231123	113000	338146575	2895	2900	2900	2895	140
515	20231123	112900	337741270	2895	2895	2895	2895	25
516	20231123	112800	337668895	2890	2890	2890	2890	0
517	20231123	112700	337668895	2890	2905	2905	2890	1053
518	20231123	112600	334622845	2905	2900	2905	2900	11
519	20231123	112500	334590940	2895	2895	2895	2895	0
520	20231123	112400	334590940	2895	2895	2895	2895	23
521	20231123	112300	334524355	2890	2890	2890	2890	0
522	20231123	112200	334524355	2890	2895	2895	2890	1171
523	20231123	112100	331139350	2885	2895	2910	2885	2654
524	20231123	112000	323469040	2890	2895	2895	2890	1321
525	20231123	111900	319649630	2920	2920	2920	2920	0
526	20231123	111800	319649630	2920	2920	2920	2890	2558
527	20231123	111700	312247800	2920	2920	2920	2920	813
528	20231123	111600	309873840	2920	2920	2920	2920	508
529	20231123	111500	308390480	2920	2920	2920	2920	0
530	20231123	111400	308390480	2920	2900	2920	2895	193
531	20231123	111300	307831255	2900	2905	2905	2900	325
532	20231123	111200	306887725	2905	2905	2905	2905	0
533	20231123	111100	306887725	2905	2905	2905	2905	1
534	20231123	111000	306884820	2920	2910	2920	2905	6
535	20231123	110900	306867370	2905	2905	2905	2905	0
536	20231123	110800	306867370	2905	2905	2905	2905	0
537	20231123	110700	306867370	2905	2910	2920	2905	721
538	20231123	110600	304771850	2920	2915	2920	2915	21
539	20231123	110500	304710560	2900	2920	2920	2900	1500
540	20231123	110400	300353185	2930	2930	2930	2930	0
541	20231123	110300	300353185	2930	2930	2930	2930	120
542	20231123	110200	300001585	2945	2945	2945	2945	0
543	20231123	110100	300001585	2945	2945	2945	2945	0
544	20231123	110000	300001585	2945	2945	2945	2945	0
545	20231123	105900	300001585	2945	2945	2945	2945	0
546	20231123	105800	300001585	2945	2930	2945	2930	6
547	20231123	105700	299983990	2925	2930	2930	2925	198
548	20231123	105600	299404750	2930	2935	2935	2930	208
549	20231123	105500	298795110	2935	2935	2935	2935	24
550	20231123	105400	298724670	2935	2940	2940	2935	256
551	20231123	105300	297972300	2940	2940	2940	2940	0
552	20231123	105200	297972300	2940	2940	2940	2940	1
553	20231123	105100	297969360	2935	2935	2935	2935	100
554	20231123	105000	297675860	2935	2930	2935	2930	485
555	20231123	104900	296253005	2930	2930	2930	2930	0
556	20231123	104800	296253005	2930	2930	2930	2930	110
557	20231123	104700	295930705	2930	2930	2930	2930	68
558	20231123	104600	295731465	2930	2930	2930	2930	0
559	20231123	104500	295731465	2930	2930	2930	2930	2
560	20231123	104400	295725605	2930	2920	2930	2920	7
561	20231123	104300	295705130	2910	2910	2910	2910	70
562	20231123	104200	295501430	2915	2915	2915	2915	0
563	20231123	104100	295501430	2915	2915	2915	2915	101
564	20231123	104000	295207015	2920	2920	2920	2920	0
565	20231123	103900	295207015	2920	2910	2920	2910	32
566	20231123	103800	295113665	2905	2895	2910	2895	524
567	20231123	103700	293591470	2895	2885	2895	2885	3408
568	20231123	103600	283759290	2885	2885	2885	2885	319
569	20231123	103500	282838975	2885	2885	2885	2885	110
570	20231123	103400	282521625	2885	2890	2890	2885	223
571	20231123	103300	281878070	2880	2900	2900	2880	4091
572	20231123	103200	270084515	2900	2900	2900	2900	164
573	20231123	103100	269608915	2895	2900	2900	2895	50
574	20231123	103000	269463935	2885	2905	2910	2885	1785
575	20231123	102900	264306145	2905	2905	2905	2905	0
576	20231123	102800	264306145	2905	2905	2905	2905	10
577	20231123	102700	264277095	2890	2900	2900	2890	534
578	20231123	102600	262732580	2900	2915	2915	2895	895
579	20231123	102500	260137480	2930	2930	2930	2930	0
580	20231123	102400	260137480	2930	2920	2930	2910	301
581	20231123	102300	259260285	2915	2920	2920	2915	198
582	20231123	102200	258683090	2920	2925	2925	2920	1000
583	20231123	102100	255760755	2930	2940	2940	2925	701
584	20231123	102000	253705675	2935	2940	2940	2935	100
585	20231123	101900	253412045	2925	2945	2945	2925	622
586	20231123	101800	251586015	2945	2950	2950	2945	102
587	20231123	101700	251285615	2950	2950	2950	2950	595
588	20231123	101600	249530365	2950	2950	2950	2950	430
589	20231123	101500	248261865	2950	2950	2950	2950	0
590	20231123	101400	248261865	2950	2960	2960	2950	571
591	20231123	101300	246577405	2950	2950	2950	2950	748
592	20231123	101200	244370805	2960	2955	2960	2950	219
593	20231123	101100	243724035	2960	2955	2965	2955	35
594	20231123	101000	243620445	2955	2970	2970	2955	1103
595	20231123	100900	240349675	2970	2980	2985	2970	782
596	20231123	100800	238022610	2980	2980	2980	2980	34
597	20231123	100700	237921290	2975	2975	2975	2975	364
598	20231123	100600	236838390	2975	2970	2975	2970	105
599	20231123	100500	236526040	2965	2965	2965	2965	6
600	20231123	100400	236508250	2960	2950	2960	2950	14
601	20231123	100300	236466875	2945	2940	2950	2940	1259
602	20231123	100200	232760770	2935	2930	2940	2930	166
603	20231123	100100	232273900	2930	2930	2930	2930	184
604	20231123	100000	231734780	2930	2915	2930	2900	2257
605	20231123	095900	225153025	2910	2905	2910	2900	104
606	20231123	095800	224851160	2900	2900	2900	2900	0
607	20231123	095700	224851160	2900	2900	2900	2900	0
608	20231123	095600	224851160	2900	2910	2910	2900	14
609	20231123	095500	224810460	2910	2910	2910	2910	9
610	20231123	095400	224784270	2905	2905	2905	2905	0
611	20231123	095300	224784270	2905	2905	2905	2905	0
612	20231123	095200	224784270	2905	2905	2905	2905	28
613	20231123	095100	224702930	2905	2895	2905	2895	27
614	20231123	095000	224624505	2890	2890	2890	2890	0
615	20231123	094900	224624505	2890	2900	2900	2890	136
616	20231123	094800	224230645	2900	2900	2900	2900	72
617	20231123	094700	224021845	2885	2890	2890	2885	2
618	20231123	094600	224016070	2890	2890	2890	2885	1405
619	20231123	094500	219961125	2890	2890	2890	2890	193
620	20231123	094400	219403355	2885	2890	2890	2885	330
621	20231123	094300	218450050	2890	2890	2890	2890	0
622	20231123	094200	218450050	2890	2890	2890	2890	0
623	20231123	094100	218450050	2890	2890	2890	2890	130
624	20231123	094000	218074350	2900	2900	2900	2900	0
625	20231123	093900	218074350	2900	2900	2900	2900	0
626	20231123	093800	218074350	2900	2900	2900	2900	1
627	20231123	093700	218071450	2900	2900	2900	2900	10
628	20231123	093600	218042450	2890	2890	2890	2885	393
629	20231123	093500	216907335	2885	2885	2885	2885	52
630	20231123	093400	216757315	2880	2890	2910	2880	5138
631	20231123	093300	201937275	2885	2890	2895	2885	2306
632	20231123	093200	195273380	2890	2895	2895	2890	500
633	20231123	093100	193827180	2895	2905	2910	2895	47
634	20231123	093000	193690970	2905	2885	2905	2885	202
635	20231123	092900	193105540	2875	2880	2900	2870	975
636	20231123	092800	190298095	2875	2900	2900	2875	4761
637	20231123	092700	176547540	2900	2910	2910	2895	593
638	20231123	092600	174823635	2915	2915	2915	2915	100
639	20231123	092500	174532135	2915	2915	2915	2915	0
640	20231123	092400	174532135	2915	2905	2915	2895	2172
641	20231123	092300	168230360	2905	2915	2915	2905	172
642	20231123	092200	167730060	2915	2920	2920	2915	88
643	20231123	092100	167473110	2940	2925	2940	2915	2033
644	20231123	092000	161542965	2925	2945	2945	2925	1976
645	20231123	091900	155748805	2950	2980	2980	2950	2228
646	20231123	091800	149155655	2985	2990	2990	2980	621
647	20231123	091700	147303870	2995	2990	2995	2990	295
648	20231123	091600	146421785	2990	2995	2995	2985	375
649	20231123	091500	145298990	2995	2990	3000	2990	4227
650	20231123	091400	132619830	2990	2985	2990	2985	364
651	20231123	091300	131533285	2985	2975	2985	2975	2672
652	20231123	091200	123570245	2975	2965	2975	2960	2153
653	20231123	091100	117189820	2960	2965	2965	2955	449
654	20231123	091000	115862415	2960	2950	2960	2950	1411
655	20231123	090900	111692145	2950	2955	2955	2950	465
656	20231123	090800	110320330	2955	2950	2955	2950	76
657	20231123	090700	110095775	2955	2950	2955	2940	1202
658	20231123	090600	106549880	2940	2950	2950	2935	153
659	20231123	090500	106100050	2935	2950	2950	2935	989
660	20231123	090400	103187420	2950	2920	2950	2905	1787
661	20231123	090300	97953705	2900	2950	2950	2900	10122
662	20231123	090200	68338905	2945	2945	2965	2930	5046
663	20231123	090100	53496010	2940	2925	2945	2920	4904
664	20231123	090000	39145800	2930	2950	2950	2930	13278