KissMeData/130500/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	201600	302717625	2860	2860	2860	2860	1537
3	20231124	201500	302717625	2860	2860	2860	2860	0
4	20231124	201400	302717625	2860	2860	2860	2860	0
5	20231124	201300	302717625	2860	2860	2860	2860	0
6	20231124	201200	302717625	2860	2860	2860	2860	0
7	20231124	201100	302717625	2860	2860	2860	2860	0
8	20231124	201000	302717625	2860	2860	2860	2860	0
9	20231124	200900	302717625	2860	2860	2860	2860	0
10	20231124	200800	302717625	2860	2860	2860	2860	0
11	20231124	200700	302717625	2860	2860	2860	2860	0
12	20231124	200600	302717625	2860	2860	2860	2860	0
13	20231124	200500	302717625	2860	2860	2860	2860	0
14	20231124	200400	302717625	2860	2860	2860	2860	0
15	20231124	200300	302717625	2860	2860	2860	2860	0
16	20231124	200200	302717625	2860	2860	2860	2860	0
17	20231124	200100	302717625	2860	2860	2860	2860	0
18	20231124	200000	302717625	2860	2860	2860	2860	0
19	20231124	195900	302717625	2860	2860	2860	2860	0
20	20231124	195800	302717625	2860	2860	2860	2860	0
21	20231124	195700	302717625	2860	2860	2860	2860	0
22	20231124	195600	302717625	2860	2860	2860	2860	0
23	20231124	195500	302717625	2860	2860	2860	2860	0
24	20231124	195400	302717625	2860	2860	2860	2860	0
25	20231124	195300	302717625	2860	2860	2860	2860	0
26	20231124	195200	302717625	2860	2860	2860	2860	0
27	20231124	195100	302717625	2860	2860	2860	2860	0
28	20231124	195000	302717625	2860	2860	2860	2860	0
29	20231124	194900	302717625	2860	2860	2860	2860	0
30	20231124	194800	302717625	2860	2860	2860	2860	0
31	20231124	194700	302717625	2860	2860	2860	2860	0
32	20231124	194600	302717625	2860	2860	2860	2860	1537
33	20231124	194500	302717625	2860	2860	2860	2860	0
34	20231124	194400	302717625	2860	2860	2860	2860	0
35	20231124	194300	302717625	2860	2860	2860	2860	0
36	20231124	194200	302717625	2860	2860	2860	2860	0
37	20231124	194100	302717625	2860	2860	2860	2860	0
38	20231124	194000	302717625	2860	2860	2860	2860	0
39	20231124	193900	302717625	2860	2860	2860	2860	0
40	20231124	193800	302717625	2860	2860	2860	2860	0
41	20231124	193700	302717625	2860	2860	2860	2860	0
42	20231124	193600	302717625	2860	2860	2860	2860	0
43	20231124	193500	302717625	2860	2860	2860	2860	0
44	20231124	193400	302717625	2860	2860	2860	2860	0
45	20231124	193300	302717625	2860	2860	2860	2860	0
46	20231124	193200	302717625	2860	2860	2860	2860	0
47	20231124	193100	302717625	2860	2860	2860	2860	0
48	20231124	193000	302717625	2860	2860	2860	2860	0
49	20231124	192900	302717625	2860	2860	2860	2860	0
50	20231124	192800	302717625	2860	2860	2860	2860	0
51	20231124	192700	302717625	2860	2860	2860	2860	0
52	20231124	192600	302717625	2860	2860	2860	2860	0
53	20231124	192500	302717625	2860	2860	2860	2860	0
54	20231124	192400	302717625	2860	2860	2860	2860	0
55	20231124	192300	302717625	2860	2860	2860	2860	0
56	20231124	192200	302717625	2860	2860	2860	2860	0
57	20231124	192100	302717625	2860	2860	2860	2860	0
58	20231124	192000	302717625	2860	2860	2860	2860	0
59	20231124	191900	302717625	2860	2860	2860	2860	0
60	20231124	191800	302717625	2860	2860	2860	2860	0
61	20231124	191700	302717625	2860	2860	2860	2860	0
62	20231124	191600	302717625	2860	2860	2860	2860	1537
63	20231124	191500	302717625	2860	2860	2860	2860	0
64	20231124	191400	302717625	2860	2860	2860	2860	0
65	20231124	191300	302717625	2860	2860	2860	2860	0
66	20231124	191200	302717625	2860	2860	2860	2860	0
67	20231124	191100	302717625	2860	2860	2860	2860	0
68	20231124	191000	302717625	2860	2860	2860	2860	0
69	20231124	190900	302717625	2860	2860	2860	2860	0
70	20231124	190800	302717625	2860	2860	2860	2860	0
71	20231124	190700	302717625	2860	2860	2860	2860	0
72	20231124	190600	302717625	2860	2860	2860	2860	0
73	20231124	190500	302717625	2860	2860	2860	2860	0
74	20231124	190400	302717625	2860	2860	2860	2860	0
75	20231124	190300	302717625	2860	2860	2860	2860	0
76	20231124	190200	302717625	2860	2860	2860	2860	0
77	20231124	190100	302717625	2860	2860	2860	2860	0
78	20231124	190000	302717625	2860	2860	2860	2860	0
79	20231124	185900	302717625	2860	2860	2860	2860	0
80	20231124	185800	302717625	2860	2860	2860	2860	0
81	20231124	185700	302717625	2860	2860	2860	2860	0
82	20231124	185600	302717625	2860	2860	2860	2860	0
83	20231124	185500	302717625	2860	2860	2860	2860	0
84	20231124	185400	302717625	2860	2860	2860	2860	0
85	20231124	185300	302717625	2860	2860	2860	2860	0
86	20231124	185200	302717625	2860	2860	2860	2860	0
87	20231124	185100	302717625	2860	2860	2860	2860	0
88	20231124	185000	302717625	2860	2860	2860	2860	0
89	20231124	184900	302717625	2860	2860	2860	2860	0
90	20231124	184800	302717625	2860	2860	2860	2860	0
91	20231124	184700	302717625	2860	2860	2860	2860	0
92	20231124	184600	302717625	2860	2860	2860	2860	1537
93	20231124	184500	302717625	2860	2860	2860	2860	0
94	20231124	184400	302717625	2860	2860	2860	2860	0
95	20231124	184300	302717625	2860	2860	2860	2860	0
96	20231124	184200	302717625	2860	2860	2860	2860	0
97	20231124	184100	302717625	2860	2860	2860	2860	0
98	20231124	184000	302717625	2860	2860	2860	2860	0
99	20231124	183900	302717625	2860	2860	2860	2860	0
100	20231124	183800	302717625	2860	2860	2860	2860	0
101	20231124	183700	302717625	2860	2860	2860	2860	0
102	20231124	183600	302717625	2860	2860	2860	2860	0
103	20231124	183500	302717625	2860	2860	2860	2860	0
104	20231124	183400	302717625	2860	2860	2860	2860	0
105	20231124	183300	302717625	2860	2860	2860	2860	0
106	20231124	183200	302717625	2860	2860	2860	2860	0
107	20231124	183100	302717625	2860	2860	2860	2860	0
108	20231124	183000	302717625	2860	2860	2860	2860	0
109	20231124	182900	302717625	2860	2860	2860	2860	0
110	20231124	182800	302717625	2860	2860	2860	2860	0
111	20231124	182700	302717625	2860	2860	2860	2860	0
112	20231124	182600	302717625	2860	2860	2860	2860	0
113	20231124	182500	302717625	2860	2860	2860	2860	0
114	20231124	182400	302717625	2860	2860	2860	2860	0
115	20231124	182300	302717625	2860	2860	2860	2860	0
116	20231124	182200	302717625	2860	2860	2860	2860	0
117	20231124	182100	302717625	2860	2860	2860	2860	0
118	20231124	182000	302717625	2860	2860	2860	2860	0
119	20231124	181900	302717625	2860	2860	2860	2860	0
120	20231124	181800	302717625	2860	2860	2860	2860	0
121	20231124	181700	302717625	2860	2860	2860	2860	0
122	20231124	181600	302717625	2860	2860	2860	2860	1537
123	20231124	181500	302717625	2860	2860	2860	2860	0
124	20231124	181400	302717625	2860	2860	2860	2860	0
125	20231124	181300	302717625	2860	2860	2860	2860	0
126	20231124	181200	302717625	2860	2860	2860	2860	0
127	20231124	181100	302717625	2860	2860	2860	2860	0
128	20231124	181000	302717625	2860	2860	2860	2860	0
129	20231124	180900	302717625	2860	2860	2860	2860	0
130	20231124	180800	302717625	2860	2860	2860	2860	0
131	20231124	180700	302717625	2860	2860	2860	2860	0
132	20231124	180600	302717625	2860	2860	2860	2860	0
133	20231124	180500	302717625	2860	2860	2860	2860	0
134	20231124	180400	302717625	2860	2860	2860	2860	0
135	20231124	180300	302717625	2860	2860	2860	2860	0
136	20231124	180200	302717625	2860	2860	2860	2860	0
137	20231124	180100	302717625	2860	2860	2860	2860	0
138	20231124	180000	302717625	2860	2860	2860	2860	0
139	20231124	175900	302717625	2860	2860	2860	2860	0
140	20231124	175800	302717625	2860	2860	2860	2860	0
141	20231124	175700	302717625	2860	2860	2860	2860	0
142	20231124	175600	302717625	2860	2860	2860	2860	0
143	20231124	175500	302717625	2860	2860	2860	2860	0
144	20231124	175400	302717625	2860	2860	2860	2860	0
145	20231124	175300	302717625	2860	2860	2860	2860	0
146	20231124	175200	302717625	2860	2860	2860	2860	0
147	20231124	175100	302717625	2860	2860	2860	2860	0
148	20231124	175000	302717625	2860	2860	2860	2860	0
149	20231124	174900	302717625	2860	2860	2860	2860	0
150	20231124	174800	302717625	2860	2860	2860	2860	0
151	20231124	174700	302717625	2860	2860	2860	2860	0
152	20231124	174600	302717625	2860	2860	2860	2860	1537
153	20231124	174500	302717625	2860	2860	2860	2860	0
154	20231124	174400	302717625	2860	2860	2860	2860	0
155	20231124	174300	302717625	2860	2860	2860	2860	0
156	20231124	174200	302717625	2860	2860	2860	2860	0
157	20231124	174100	302717625	2860	2860	2860	2860	0
158	20231124	174000	302717625	2860	2860	2860	2860	0
159	20231124	173900	302717625	2860	2860	2860	2860	0
160	20231124	173800	302717625	2860	2860	2860	2860	0
161	20231124	173700	302717625	2860	2860	2860	2860	0
162	20231124	173600	302717625	2860	2860	2860	2860	0
163	20231124	173500	302717625	2860	2860	2860	2860	0
164	20231124	173400	302717625	2860	2860	2860	2860	0
165	20231124	173300	302717625	2860	2860	2860	2860	0
166	20231124	173200	302717625	2860	2860	2860	2860	0
167	20231124	173100	302717625	2860	2860	2860	2860	0
168	20231124	173000	302717625	2860	2860	2860	2860	0
169	20231124	172900	302717625	2860	2860	2860	2860	0
170	20231124	172800	302717625	2860	2860	2860	2860	0
171	20231124	172700	302717625	2860	2860	2860	2860	0
172	20231124	172600	302717625	2860	2860	2860	2860	0
173	20231124	172500	302717625	2860	2860	2860	2860	0
174	20231124	172400	302717625	2860	2860	2860	2860	0
175	20231124	172300	302717625	2860	2860	2860	2860	0
176	20231124	172200	302717625	2860	2860	2860	2860	0
177	20231124	172100	302717625	2860	2860	2860	2860	0
178	20231124	172000	302717625	2860	2860	2860	2860	0
179	20231124	171900	302717625	2860	2860	2860	2860	0
180	20231124	171800	302717625	2860	2860	2860	2860	0
181	20231124	171700	302717625	2860	2860	2860	2860	0
182	20231124	171600	302717625	2860	2860	2860	2860	1537
183	20231124	171500	302717625	2860	2860	2860	2860	0
184	20231124	171400	302717625	2860	2860	2860	2860	0
185	20231124	171300	302717625	2860	2860	2860	2860	0
186	20231124	171200	302717625	2860	2860	2860	2860	0
187	20231124	171100	302717625	2860	2860	2860	2860	0
188	20231124	171000	302717625	2860	2860	2860	2860	0
189	20231124	170900	302717625	2860	2860	2860	2860	0
190	20231124	170800	302717625	2860	2860	2860	2860	0
191	20231124	170700	302717625	2860	2860	2860	2860	0
192	20231124	170600	302717625	2860	2860	2860	2860	0
193	20231124	170500	302717625	2860	2860	2860	2860	0
194	20231124	170400	302717625	2860	2860	2860	2860	0
195	20231124	170300	302717625	2860	2860	2860	2860	0
196	20231124	170200	302717625	2860	2860	2860	2860	0
197	20231124	170100	302717625	2860	2860	2860	2860	0
198	20231124	170000	302717625	2860	2860	2860	2860	0
199	20231124	165900	302717625	2860	2860	2860	2860	0
200	20231124	165800	302717625	2860	2860	2860	2860	0
201	20231124	165700	302717625	2860	2860	2860	2860	0
202	20231124	165600	302717625	2860	2860	2860	2860	0
203	20231124	165500	302717625	2860	2860	2860	2860	0
204	20231124	165400	302717625	2860	2860	2860	2860	0
205	20231124	165300	302717625	2860	2860	2860	2860	0
206	20231124	165200	302717625	2860	2860	2860	2860	0
207	20231124	165100	302717625	2860	2860	2860	2860	0
208	20231124	165000	302717625	2860	2860	2860	2860	0
209	20231124	164900	302717625	2860	2860	2860	2860	0
210	20231124	164800	302717625	2860	2860	2860	2860	0
211	20231124	164700	302717625	2860	2860	2860	2860	0
212	20231124	164600	302717625	2860	2860	2860	2860	1537
213	20231124	164500	302717625	2860	2860	2860	2860	0
214	20231124	164400	302717625	2860	2860	2860	2860	0
215	20231124	164300	302717625	2860	2860	2860	2860	0
216	20231124	164200	302717625	2860	2860	2860	2860	0
217	20231124	164100	302717625	2860	2860	2860	2860	0
218	20231124	164000	302717625	2860	2860	2860	2860	0
219	20231124	163900	302717625	2860	2860	2860	2860	0
220	20231124	163800	302717625	2860	2860	2860	2860	0
221	20231124	163700	302717625	2860	2860	2860	2860	0
222	20231124	163600	302717625	2860	2860	2860	2860	0
223	20231124	163500	302717625	2860	2860	2860	2860	0
224	20231124	163400	302717625	2860	2860	2860	2860	0
225	20231124	163300	302717625	2860	2860	2860	2860	0
226	20231124	163200	302717625	2860	2860	2860	2860	0
227	20231124	163100	302717625	2860	2860	2860	2860	0
228	20231124	163000	302717625	2860	2860	2860	2860	0
229	20231124	162900	302717625	2860	2860	2860	2860	0
230	20231124	162800	302717625	2860	2860	2860	2860	0
231	20231124	162700	302717625	2860	2860	2860	2860	0
232	20231124	162600	302717625	2860	2860	2860	2860	0
233	20231124	162500	302717625	2860	2860	2860	2860	0
234	20231124	162400	302717625	2860	2860	2860	2860	0
235	20231124	162300	302717625	2860	2860	2860	2860	0
236	20231124	162200	302717625	2860	2860	2860	2860	0
237	20231124	162100	302717625	2860	2860	2860	2860	0
238	20231124	162000	302717625	2860	2860	2860	2860	0
239	20231124	161900	302717625	2860	2860	2860	2860	0
240	20231124	161800	302717625	2860	2860	2860	2860	0
241	20231124	161700	302717625	2860	2860	2860	2860	0
242	20231124	161600	302717625	2860	2860	2860	2860	1537
243	20231124	161500	302717625	2860	2860	2860	2860	0
244	20231124	161400	302717625	2860	2860	2860	2860	0
245	20231124	161300	302717625	2860	2860	2860	2860	0
246	20231124	161200	302717625	2860	2860	2860	2860	0
247	20231124	161100	302717625	2860	2860	2860	2860	0
248	20231124	161000	302717625	2860	2860	2860	2860	0
249	20231124	160900	302717625	2860	2860	2860	2860	0
250	20231124	160800	302717625	2860	2860	2860	2860	0
251	20231124	160700	302717625	2860	2860	2860	2860	0
252	20231124	160600	302717625	2860	2860	2860	2860	0
253	20231124	160500	302717625	2860	2860	2860	2860	0
254	20231124	160400	302717625	2860	2860	2860	2860	0
255	20231124	160300	302717625	2860	2860	2860	2860	0
256	20231124	160200	302717625	2860	2860	2860	2860	0
257	20231124	160100	302717625	2860	2860	2860	2860	0
258	20231124	160000	302717625	2860	2860	2860	2860	0
259	20231124	155900	302717625	2860	2860	2860	2860	0
260	20231124	155800	302717625	2860	2860	2860	2860	0
261	20231124	155700	302717625	2860	2860	2860	2860	0
262	20231124	155600	302717625	2860	2860	2860	2860	0
263	20231124	155500	302717625	2860	2860	2860	2860	0
264	20231124	155400	302717625	2860	2860	2860	2860	0
265	20231124	155300	302717625	2860	2860	2860	2860	0
266	20231124	155200	302717625	2860	2860	2860	2860	0
267	20231124	155100	302717625	2860	2860	2860	2860	0
268	20231124	155000	302717625	2860	2860	2860	2860	0
269	20231124	154900	302717625	2860	2860	2860	2860	0
270	20231124	154800	302717625	2860	2860	2860	2860	0
271	20231124	154700	302717625	2860	2860	2860	2860	0
272	20231124	154600	302717625	2860	2860	2860	2860	1537
273	20231124	154500	302717625	2860	2860	2860	2860	0
274	20231124	154400	302717625	2860	2860	2860	2860	0
275	20231124	154300	302717625	2860	2860	2860	2860	0
276	20231124	154200	302717625	2860	2860	2860	2860	0
277	20231124	154100	302717625	2860	2860	2860	2860	0
278	20231124	154000	302717625	2860	2860	2860	2860	0
279	20231124	153900	302717625	2860	2860	2860	2860	0
280	20231124	153800	302717625	2860	2860	2860	2860	0
281	20231124	153700	302717625	2860	2860	2860	2860	0
282	20231124	153600	302717625	2860	2860	2860	2860	0
283	20231124	153500	302717625	2860	2860	2860	2860	0
284	20231124	153400	302717625	2860	2860	2860	2860	0
285	20231124	153300	302717625	2860	2860	2860	2860	0
286	20231124	153200	302717625	2860	2860	2860	2860	0
287	20231124	153100	302717625	2860	2860	2860	2860	0
288	20231124	153000	302717625	2860	2860	2860	2860	1537
289	20231124	152900	298321805	2840	2840	2840	2840	0
290	20231124	152800	298321805	2840	2840	2840	2840	0
291	20231124	152700	298321805	2840	2840	2840	2840	0
292	20231124	152600	298321805	2840	2840	2840	2840	0
293	20231124	152500	298321805	2840	2840	2840	2840	0
294	20231124	152400	298321805	2840	2840	2840	2840	0
295	20231124	152300	298321805	2840	2840	2840	2840	0
296	20231124	152200	298321805	2840	2840	2840	2840	0
297	20231124	152100	298321805	2840	2840	2840	2840	0
298	20231124	152000	298321805	2840	2840	2840	2840	0
299	20231124	151900	298321805	2840	2840	2840	2840	73
300	20231124	151800	298114485	2835	2835	2835	2835	415
301	20231124	151700	296937960	2835	2835	2835	2835	1058
302	20231124	151600	293938530	2830	2835	2835	2830	32
303	20231124	151500	293847835	2835	2835	2835	2835	5837
304	20231124	151400	277299940	2835	2835	2835	2835	324
305	20231124	151300	276381400	2835	2840	2840	2835	954
306	20231124	151200	273676765	2835	2840	2840	2835	225
307	20231124	151100	273038765	2840	2840	2840	2840	10
308	20231124	151000	273010365	2840	2840	2840	2840	38
309	20231124	150900	272902445	2845	2845	2845	2845	35
310	20231124	150800	272802870	2845	2840	2845	2840	9
311	20231124	150700	272777300	2840	2840	2840	2840	3
312	20231124	150600	272768780	2840	2840	2840	2840	211
313	20231124	150500	272169540	2845	2840	2845	2840	219
314	20231124	150400	271547365	2840	2840	2840	2840	0
315	20231124	150300	271547365	2840	2840	2840	2840	0
316	20231124	150200	271547365	2840	2840	2840	2835	17
317	20231124	150100	271499095	2840	2840	2840	2840	10
318	20231124	150000	271470695	2840	2840	2840	2840	5
319	20231124	145900	271456495	2840	2840	2840	2840	1
320	20231124	145800	271453655	2840	2840	2840	2840	0
321	20231124	145700	271453655	2840	2840	2840	2840	0
322	20231124	145600	271453655	2840	2840	2840	2840	0
323	20231124	145500	271453655	2840	2825	2840	2825	6
324	20231124	145400	271436630	2825	2845	2845	2825	101
325	20231124	145300	271151285	2830	2830	2830	2830	1
326	20231124	145200	271148455	2820	2830	2830	2820	1256
327	20231124	145100	267599480	2850	2850	2850	2850	0
328	20231124	145000	267599480	2850	2850	2850	2850	0
329	20231124	144900	267599480	2850	2850	2850	2850	0
330	20231124	144800	267599480	2850	2850	2850	2850	25
331	20231124	144700	267528230	2850	2840	2850	2840	10
332	20231124	144600	267499780	2850	2850	2850	2850	0
333	20231124	144500	267499780	2850	2845	2850	2845	72
334	20231124	144400	267294930	2845	2845	2845	2845	0
335	20231124	144300	267294930	2845	2845	2845	2845	0
336	20231124	144200	267294930	2845	2845	2845	2845	0
337	20231124	144100	267294930	2845	2835	2845	2835	56
338	20231124	144000	267136000	2840	2825	2840	2825	188
339	20231124	143900	266604130	2825	2825	2825	2820	1272
340	20231124	143800	263014955	2825	2825	2825	2825	1882
341	20231124	143700	257698305	2830	2830	2830	2830	3
342	20231124	143600	257689815	2830	2830	2830	2830	160
343	20231124	143500	257237015	2830	2850	2850	2830	863
344	20231124	143400	254794435	2845	2845	2845	2845	8
345	20231124	143300	254771675	2850	2850	2850	2850	200
346	20231124	143200	254201675	2850	2850	2850	2835	20
347	20231124	143100	254144915	2850	2845	2850	2845	2
348	20231124	143000	254139220	2850	2850	2850	2850	0
349	20231124	142900	254139220	2850	2850	2850	2850	20
350	20231124	142800	254082220	2850	2850	2850	2850	0
351	20231124	142700	254082220	2850	2845	2850	2845	22
352	20231124	142600	254019625	2850	2845	2850	2845	35
353	20231124	142500	253920040	2830	2830	2830	2830	0
354	20231124	142400	253920040	2830	2835	2835	2830	634
355	20231124	142300	252125695	2830	2835	2835	2830	340
356	20231124	142200	251163360	2835	2845	2845	2835	180
357	20231124	142100	250653050	2845	2845	2845	2845	99
358	20231124	142000	250371395	2845	2845	2845	2845	1
359	20231124	141900	250368550	2850	2845	2850	2845	52
360	20231124	141800	250220605	2850	2850	2850	2850	0
361	20231124	141700	250220605	2850	2850	2850	2850	0
362	20231124	141600	250220605	2850	2850	2850	2850	0
363	20231124	141500	250220605	2850	2850	2850	2850	0
364	20231124	141400	250220605	2850	2850	2850	2850	0
365	20231124	141300	250220605	2850	2835	2850	2835	148
366	20231124	141200	249799900	2835	2835	2835	2835	323
367	20231124	141100	248884195	2850	2850	2850	2850	0
368	20231124	141000	248884195	2850	2850	2850	2840	7
369	20231124	140900	248864290	2835	2840	2840	2835	140
370	20231124	140800	248467360	2850	2850	2850	2850	0
371	20231124	140700	248467360	2850	2850	2850	2850	0
372	20231124	140600	248467360	2850	2850	2850	2850	10
373	20231124	140500	248438860	2850	2850	2850	2850	0
374	20231124	140400	248438860	2850	2850	2850	2850	0
375	20231124	140300	248438860	2850	2850	2850	2850	0
376	20231124	140200	248438860	2850	2850	2850	2850	0
377	20231124	140100	248438860	2850	2840	2850	2840	3
378	20231124	140000	248430330	2840	2840	2840	2840	1
379	20231124	135900	248427490	2840	2840	2840	2840	8
380	20231124	135800	248404770	2840	2840	2840	2840	18
381	20231124	135700	248353650	2840	2835	2840	2835	1047
382	20231124	135600	245385315	2840	2845	2845	2840	1197
383	20231124	135500	241982850	2850	2850	2850	2845	451
384	20231124	135400	240697745	2850	2855	2855	2850	417
385	20231124	135300	239509145	2855	2860	2860	2855	530
386	20231124	135200	237993495	2855	2855	2855	2855	3
387	20231124	135100	237984930	2855	2855	2855	2855	0
388	20231124	135000	237984930	2855	2860	2860	2855	1357
389	20231124	134900	234104005	2860	2860	2860	2860	56
390	20231124	134800	233943845	2860	2865	2865	2860	571
391	20231124	134700	232310730	2870	2870	2870	2870	0
392	20231124	134600	232310730	2870	2870	2870	2870	89
393	20231124	134500	232055300	2875	2875	2875	2875	0
394	20231124	134400	232055300	2875	2870	2875	2870	12
395	20231124	134300	232020845	2870	2870	2870	2870	35
396	20231124	134200	231920395	2870	2870	2870	2870	0
397	20231124	134100	231920395	2870	2870	2875	2870	21
398	20231124	134000	231860110	2865	2870	2875	2865	342
399	20231124	133900	230880235	2875	2875	2875	2875	0
400	20231124	133800	230880235	2875	2875	2875	2875	0
401	20231124	133700	230880235	2875	2870	2875	2870	8
402	20231124	133600	230857260	2865	2865	2865	2865	131
403	20231124	133500	230481945	2870	2870	2870	2870	10
404	20231124	133400	230453245	2875	2875	2875	2875	0
405	20231124	133300	230453245	2875	2875	2875	2875	0
406	20231124	133200	230453245	2875	2870	2875	2870	12
407	20231124	133100	230418795	2875	2870	2875	2870	28
408	20231124	133000	230338420	2875	2875	2875	2870	6
409	20231124	132900	230321175	2870	2870	2875	2870	25
410	20231124	132800	230249420	2875	2870	2875	2870	9
411	20231124	132700	230223580	2870	2870	2870	2870	12
412	20231124	132600	230189140	2865	2865	2865	2865	100
413	20231124	132500	229902640	2875	2875	2875	2875	0
414	20231124	132400	229902640	2875	2875	2875	2875	0
415	20231124	132300	229902640	2875	2875	2875	2875	0
416	20231124	132200	229902640	2875	2875	2875	2875	0
417	20231124	132100	229902640	2875	2875	2875	2875	0
418	20231124	132000	229902640	2875	2875	2875	2875	0
419	20231124	131900	229902640	2875	2875	2875	2875	1
420	20231124	131800	229899765	2875	2875	2875	2875	2
421	20231124	131700	229894015	2875	2875	2875	2875	0
422	20231124	131600	229894015	2875	2875	2875	2875	0
423	20231124	131500	229894015	2875	2875	2875	2875	0
424	20231124	131400	229894015	2875	2875	2875	2875	0
425	20231124	131300	229894015	2875	2875	2875	2875	0
426	20231124	131200	229894015	2875	2875	2875	2875	0
427	20231124	131100	229894015	2875	2875	2875	2875	0
428	20231124	131000	229894015	2875	2875	2875	2875	0
429	20231124	130900	229894015	2875	2875	2875	2875	0
430	20231124	130800	229894015	2875	2870	2875	2870	5
431	20231124	130700	229879650	2875	2875	2875	2875	0
432	20231124	130600	229879650	2875	2875	2875	2875	6
433	20231124	130500	229862400	2880	2875	2880	2870	72
434	20231124	130400	229655405	2875	2855	2875	2855	51
435	20231124	130300	229509540	2855	2855	2855	2855	173
436	20231124	130200	229015625	2880	2880	2880	2880	0
437	20231124	130100	229015625	2880	2880	2880	2880	0
438	20231124	130000	229015625	2880	2880	2880	2880	0
439	20231124	125900	229015625	2880	2880	2880	2880	0
440	20231124	125800	229015625	2880	2880	2880	2880	9
441	20231124	125700	228989705	2880	2875	2880	2875	57
442	20231124	125600	228825820	2880	2875	2880	2875	10
443	20231124	125500	228797025	2875	2875	2875	2875	107
444	20231124	125400	228489400	2875	2875	2875	2875	505
445	20231124	125300	227037525	2875	2870	2875	2870	214
446	20231124	125200	226423330	2870	2870	2870	2870	36
447	20231124	125100	226320010	2870	2870	2870	2870	0
448	20231124	125000	226320010	2870	2870	2870	2870	0
449	20231124	124900	226320010	2870	2865	2870	2850	599
450	20231124	124800	224608845	2865	2865	2865	2865	349
451	20231124	124700	223608960	2870	2870	2870	2870	0
452	20231124	124600	223608960	2870	2870	2870	2870	0
453	20231124	124500	223608960	2870	2865	2870	2865	5
454	20231124	124400	223594625	2865	2865	2865	2865	29
455	20231124	124300	223511540	2870	2870	2870	2870	0
456	20231124	124200	223511540	2870	2870	2870	2870	3
457	20231124	124100	223502930	2865	2865	2865	2865	1
458	20231124	124000	223500065	2860	2860	2860	2860	1
459	20231124	123900	223497205	2865	2865	2865	2865	2
460	20231124	123800	223491475	2865	2865	2865	2865	3
461	20231124	123700	223482880	2865	2870	2870	2865	2646
462	20231124	123600	215901920	2870	2870	2870	2870	0
463	20231124	123500	215901920	2870	2870	2870	2870	3
464	20231124	123400	215893310	2865	2870	2870	2865	1000
465	20231124	123300	213028220	2870	2870	2870	2870	153
466	20231124	123200	212589110	2865	2880	2880	2865	363
467	20231124	123100	211547090	2880	2890	2890	2880	69
468	20231124	123000	211347770	2890	2890	2890	2890	9
469	20231124	122900	211321760	2895	2890	2895	2890	492
470	20231124	122800	209897440	2895	2890	2895	2890	527
471	20231124	122700	208372910	2870	2870	2870	2870	35
472	20231124	122600	208272460	2890	2895	2900	2865	2246
473	20231124	122500	201779090	2895	2890	2895	2890	1128
474	20231124	122400	198516295	2895	2895	2895	2865	1349
475	20231124	122300	194627015	2900	2890	2900	2890	1064
476	20231124	122200	191548800	2895	2885	2895	2885	1000
477	20231124	122100	188657855	2890	2890	2890	2890	0
478	20231124	122000	188657855	2890	2870	2890	2870	1000
479	20231124	121900	185781450	2870	2870	2870	2870	4
480	20231124	121800	185769970	2870	2865	2870	2865	78
481	20231124	121700	185546485	2865	2865	2865	2865	0
482	20231124	121600	185546485	2865	2865	2865	2865	0
483	20231124	121500	185546485	2865	2865	2865	2865	0
484	20231124	121400	185546485	2865	2865	2865	2865	1
485	20231124	121300	185543620	2865	2865	2865	2865	92
486	20231124	121200	185280040	2865	2865	2865	2865	0
487	20231124	121100	185280040	2865	2865	2865	2865	0
488	20231124	121000	185280040	2865	2865	2865	2865	0
489	20231124	120900	185280040	2865	2865	2865	2865	200
490	20231124	120800	184707040	2865	2865	2865	2865	10
491	20231124	120700	184678390	2865	2865	2865	2865	0
492	20231124	120600	184678390	2865	2865	2865	2865	1
493	20231124	120500	184675525	2850	2860	2865	2850	638
494	20231124	120400	182856095	2865	2865	2865	2865	0
495	20231124	120300	182856095	2865	2865	2865	2865	1
496	20231124	120200	182853230	2865	2865	2865	2865	0
497	20231124	120100	182853230	2865	2865	2865	2865	0
498	20231124	120000	182853230	2865	2865	2865	2865	234
499	20231124	115900	182182820	2865	2865	2865	2865	1
500	20231124	115800	182179955	2860	2860	2860	2860	20
501	20231124	115700	182122755	2860	2860	2860	2860	0
502	20231124	115600	182122755	2860	2860	2860	2860	0
503	20231124	115500	182122755	2860	2860	2860	2860	1
504	20231124	115400	182119895	2860	2860	2860	2860	1
505	20231124	115300	182117035	2850	2865	2865	2850	365
506	20231124	115200	181075165	2865	2860	2865	2860	619
507	20231124	115100	179302955	2850	2850	2850	2850	0
508	20231124	115000	179302955	2850	2850	2850	2850	0
509	20231124	114900	179302955	2850	2850	2850	2850	0
510	20231124	114800	179302955	2850	2850	2850	2850	300
511	20231124	114700	178447955	2855	2855	2855	2855	201
512	20231124	114600	177874100	2845	2845	2845	2845	0
513	20231124	114500	177874100	2845	2845	2845	2845	0
514	20231124	114400	177874100	2845	2850	2850	2845	367
515	20231124	114300	176829905	2855	2855	2855	2855	0
516	20231124	114200	176829905	2855	2855	2855	2855	1
517	20231124	114100	176827050	2845	2845	2845	2845	0
518	20231124	114000	176827050	2845	2845	2845	2845	0
519	20231124	113900	176827050	2845	2845	2845	2845	0
520	20231124	113800	176827050	2845	2845	2845	2845	0
521	20231124	113700	176827050	2845	2845	2845	2845	576
522	20231124	113600	175188330	2845	2845	2845	2845	600
523	20231124	113500	173481330	2845	2845	2845	2845	0
524	20231124	113400	173481330	2845	2845	2845	2845	1
525	20231124	113300	173478485	2845	2845	2845	2845	1
526	20231124	113200	173475640	2845	2845	2845	2845	25
527	20231124	113100	173404515	2845	2850	2850	2845	321
528	20231124	113000	172491210	2855	2855	2855	2855	50
529	20231124	112900	172348460	2855	2855	2855	2855	0
530	20231124	112800	172348460	2855	2855	2855	2855	2
531	20231124	112700	172342750	2855	2855	2855	2855	1
532	20231124	112600	172339895	2855	2850	2855	2845	17
533	20231124	112500	172291410	2855	2855	2855	2855	154
534	20231124	112400	171851740	2850	2850	2850	2850	1
535	20231124	112300	171848890	2850	2850	2850	2850	24
536	20231124	112200	171780490	2850	2850	2850	2850	0
537	20231124	112100	171780490	2850	2850	2850	2850	141
538	20231124	112000	171378640	2850	2850	2850	2850	1
539	20231124	111900	171375790	2850	2850	2850	2850	10
540	20231124	111800	171347290	2850	2850	2850	2850	50
541	20231124	111700	171204790	2850	2850	2850	2850	0
542	20231124	111600	171204790	2850	2850	2850	2850	0
543	20231124	111500	171204790	2850	2850	2850	2850	8
544	20231124	111400	171181990	2845	2845	2845	2845	125
545	20231124	111300	170826365	2845	2845	2845	2845	74
546	20231124	111200	170615835	2845	2845	2845	2845	0
547	20231124	111100	170615835	2845	2845	2845	2845	103
548	20231124	111000	170322800	2840	2845	2845	2840	342
549	20231124	110900	169351255	2845	2845	2845	2845	13
550	20231124	110800	169314270	2850	2850	2850	2850	11
551	20231124	110700	169282920	2855	2855	2855	2855	1
552	20231124	110600	169280065	2850	2850	2850	2850	508
553	20231124	110500	167832265	2850	2850	2850	2850	0
554	20231124	110400	167832265	2850	2850	2850	2850	0
555	20231124	110300	167832265	2850	2850	2850	2850	1
556	20231124	110200	167829415	2845	2845	2845	2845	6
557	20231124	110100	167812345	2850	2855	2855	2850	2
558	20231124	110000	167806640	2845	2845	2845	2845	0
559	20231124	105900	167806640	2845	2845	2845	2845	0
560	20231124	105800	167806640	2845	2845	2845	2845	1
561	20231124	105700	167803795	2855	2855	2855	2855	7
562	20231124	105600	167783810	2855	2855	2855	2855	0
563	20231124	105500	167783810	2855	2855	2855	2855	0
564	20231124	105400	167783810	2855	2850	2855	2845	228
565	20231124	105300	167134015	2850	2850	2850	2850	139
566	20231124	105200	166737865	2845	2845	2845	2845	392
567	20231124	105100	165622625	2845	2845	2845	2845	200
568	20231124	105000	165053625	2845	2850	2850	2845	767
569	20231124	104900	162871400	2845	2845	2845	2845	211
570	20231124	104800	162271105	2845	2845	2845	2845	2
571	20231124	104700	162265415	2845	2845	2845	2845	0
572	20231124	104600	162265415	2845	2840	2845	2840	28
573	20231124	104500	162185885	2840	2840	2840	2840	0
574	20231124	104400	162185885	2840	2840	2840	2840	0
575	20231124	104300	162185885	2840	2840	2840	2840	1
576	20231124	104200	162183045	2835	2835	2835	2835	77
577	20231124	104100	161964750	2835	2835	2835	2835	0
578	20231124	104000	161964750	2835	2835	2835	2835	0
579	20231124	103900	161964750	2835	2835	2835	2835	2
580	20231124	103800	161959080	2830	2830	2830	2830	91
581	20231124	103700	161701550	2830	2830	2830	2830	11
582	20231124	103600	161670420	2830	2830	2830	2830	0
583	20231124	103500	161670420	2830	2830	2830	2830	242
584	20231124	103400	160985560	2825	2830	2830	2825	1100
585	20231124	103300	157876760	2830	2830	2830	2830	404
586	20231124	103200	156733440	2830	2830	2830	2830	0
587	20231124	103100	156733440	2830	2830	2830	2830	440
588	20231124	103000	155488240	2830	2830	2830	2830	10
589	20231124	102900	155459940	2830	2830	2830	2830	0
590	20231124	102800	155459940	2830	2830	2830	2830	0
591	20231124	102700	155459940	2830	2830	2830	2830	0
592	20231124	102600	155459940	2830	2830	2830	2830	0
593	20231124	102500	155459940	2830	2830	2830	2830	0
594	20231124	102400	155459940	2830	2830	2830	2830	80
595	20231124	102300	155233540	2830	2830	2830	2830	0
596	20231124	102200	155233540	2830	2830	2830	2830	0
597	20231124	102100	155233540	2830	2830	2830	2830	3
598	20231124	102000	155225050	2830	2830	2830	2830	14
599	20231124	101900	155185430	2835	2830	2835	2830	57
600	20231124	101800	155024115	2835	2825	2835	2825	26
601	20231124	101700	154950645	2835	2830	2835	2825	14
602	20231124	101600	154911020	2830	2820	2830	2820	387
603	20231124	101500	153817770	2815	2815	2815	2815	37
604	20231124	101400	153713615	2800	2810	2810	2800	1733
605	20231124	101300	148852800	2805	2805	2805	2805	0
606	20231124	101200	148852800	2805	2805	2805	2805	0
607	20231124	101100	148852800	2805	2805	2805	2805	0
608	20231124	101000	148852800	2805	2805	2805	2805	0
609	20231124	100900	148852800	2805	2805	2805	2805	56
610	20231124	100800	148695720	2800	2800	2800	2800	0
611	20231124	100700	148695720	2800	2805	2805	2800	545
612	20231124	100600	147169610	2805	2805	2805	2805	62
613	20231124	100500	146995700	2800	2800	2800	2800	1
614	20231124	100400	146992900	2805	2820	2820	2805	44
615	20231124	100300	146869450	2820	2800	2820	2800	1250
616	20231124	100200	143369410	2800	2810	2810	2800	3761
617	20231124	100100	132832830	2825	2810	2825	2810	3
618	20231124	100000	132824370	2805	2805	2805	2805	0
619	20231124	095900	132824370	2805	2810	2810	2805	200
620	20231124	095800	132263315	2805	2805	2805	2805	257
621	20231124	095700	131542430	2800	2825	2825	2800	5000
622	20231124	095600	117498020	2825	2830	2830	2825	5
623	20231124	095500	117483885	2830	2830	2830	2830	1
624	20231124	095400	117481055	2830	2825	2830	2825	323
625	20231124	095300	116568455	2825	2820	2825	2820	2
626	20231124	095200	116562810	2815	2815	2815	2815	217
627	20231124	095100	115951955	2815	2815	2815	2815	153
628	20231124	095000	115521260	2825	2830	2830	2800	7892
629	20231124	094900	93347555	2830	2830	2830	2830	0
630	20231124	094800	93347555	2830	2835	2835	2830	62
631	20231124	094700	93172035	2835	2835	2835	2835	4
632	20231124	094600	93160695	2830	2830	2830	2830	0
633	20231124	094500	93160695	2830	2830	2830	2830	50
634	20231124	094400	93019195	2830	2830	2830	2830	133
635	20231124	094300	92642805	2830	2825	2830	2825	131
636	20231124	094200	92272430	2825	2825	2825	2825	179
637	20231124	094100	91766755	2825	2825	2825	2825	38
638	20231124	094000	91659405	2825	2825	2825	2825	90
639	20231124	093900	91405155	2825	2820	2825	2820	101
640	20231124	093800	91120330	2815	2815	2815	2815	0
641	20231124	093700	91120330	2815	2820	2820	2805	2185
642	20231124	093600	84977225	2815	2815	2825	2815	412
643	20231124	093500	83817005	2815	2825	2825	2810	3019
644	20231124	093400	75314235	2830	2835	2840	2825	1739
645	20231124	093300	70397160	2835	2840	2850	2835	1628
646	20231124	093200	65780680	2850	2855	2855	2835	4173
647	20231124	093100	53909440	2850	2860	2860	2850	744
648	20231124	093000	51785525	2855	2855	2855	2855	0
649	20231124	092900	51785525	2855	2870	2875	2855	350
650	20231124	092800	50785880	2875	2870	2875	2855	182
651	20231124	092700	50266115	2875	2870	2875	2870	58
652	20231124	092600	50099625	2870	2870	2870	2870	1
653	20231124	092500	50096755	2875	2870	2875	2870	10
654	20231124	092400	50068040	2875	2870	2875	2870	20
655	20231124	092300	50010630	2875	2865	2875	2865	180
656	20231124	092200	49493660	2870	2860	2870	2860	320
657	20231124	092100	48578440	2860	2850	2860	2850	537
658	20231124	092000	47047970	2850	2855	2860	2850	112
659	20231124	091900	46728700	2860	2860	2860	2855	360
660	20231124	091800	45700760	2860	2860	2860	2860	5
661	20231124	091700	45686460	2855	2855	2855	2855	17
662	20231124	091600	45637925	2860	2855	2860	2850	135
663	20231124	091500	45252725	2850	2855	2855	2850	8
664	20231124	091400	45229890	2860	2850	2860	2850	1334
665	20231124	091300	41427940	2850	2855	2855	2850	633
666	20231124	091200	39623690	2850	2870	2870	2850	3587
667	20231124	091100	29384600	2870	2870	2870	2870	30
668	20231124	091000	29298500	2865	2870	2870	2865	1154
669	20231124	090900	25991830	2880	2880	2880	2880	182
670	20231124	090800	25467670	2880	2880	2880	2880	6
671	20231124	090700	25450390	2880	2880	2880	2865	264
672	20231124	090600	24690930	2880	2880	2880	2855	3155
673	20231124	090500	15634105	2880	2880	2880	2880	65
674	20231124	090400	15446905	2880	2875	2880	2875	206
675	20231124	090300	14853760	2875	2880	2880	2875	1142
676	20231124	090200	11570010	2875	2890	2890	2875	228
677	20231124	090100	10913110	2895	2915	2915	2895	2598
678	20231124	090000	3375435	2920	2925	2925	2920	1154