KissMeData/333430/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	210800	203726170	2980	2980	2980	2980	412
3	20231124	210700	203726170	2980	2980	2980	2980	0
4	20231124	210600	203726170	2980	2980	2980	2980	0
5	20231124	210500	203726170	2980	2980	2980	2980	0
6	20231124	210400	203726170	2980	2980	2980	2980	0
7	20231124	210300	203726170	2980	2980	2980	2980	0
8	20231124	210200	203726170	2980	2980	2980	2980	0
9	20231124	210100	203726170	2980	2980	2980	2980	0
10	20231124	210000	203726170	2980	2980	2980	2980	0
11	20231124	205900	203726170	2980	2980	2980	2980	0
12	20231124	205800	203726170	2980	2980	2980	2980	0
13	20231124	205700	203726170	2980	2980	2980	2980	0
14	20231124	205600	203726170	2980	2980	2980	2980	0
15	20231124	205500	203726170	2980	2980	2980	2980	0
16	20231124	205400	203726170	2980	2980	2980	2980	0
17	20231124	205300	203726170	2980	2980	2980	2980	0
18	20231124	205200	203726170	2980	2980	2980	2980	0
19	20231124	205100	203726170	2980	2980	2980	2980	0
20	20231124	205000	203726170	2980	2980	2980	2980	0
21	20231124	204900	203726170	2980	2980	2980	2980	0
22	20231124	204800	203726170	2980	2980	2980	2980	0
23	20231124	204700	203726170	2980	2980	2980	2980	0
24	20231124	204600	203726170	2980	2980	2980	2980	0
25	20231124	204500	203726170	2980	2980	2980	2980	0
26	20231124	204400	203726170	2980	2980	2980	2980	0
27	20231124	204300	203726170	2980	2980	2980	2980	0
28	20231124	204200	203726170	2980	2980	2980	2980	0
29	20231124	204100	203726170	2980	2980	2980	2980	0
30	20231124	204000	203726170	2980	2980	2980	2980	0
31	20231124	203900	203726170	2980	2980	2980	2980	0
32	20231124	203800	203726170	2980	2980	2980	2980	412
33	20231124	203700	203726170	2980	2980	2980	2980	0
34	20231124	203600	203726170	2980	2980	2980	2980	0
35	20231124	203500	203726170	2980	2980	2980	2980	0
36	20231124	203400	203726170	2980	2980	2980	2980	0
37	20231124	203300	203726170	2980	2980	2980	2980	0
38	20231124	203200	203726170	2980	2980	2980	2980	0
39	20231124	203100	203726170	2980	2980	2980	2980	0
40	20231124	203000	203726170	2980	2980	2980	2980	0
41	20231124	202900	203726170	2980	2980	2980	2980	0
42	20231124	202800	203726170	2980	2980	2980	2980	0
43	20231124	202700	203726170	2980	2980	2980	2980	0
44	20231124	202600	203726170	2980	2980	2980	2980	0
45	20231124	202500	203726170	2980	2980	2980	2980	0
46	20231124	202400	203726170	2980	2980	2980	2980	0
47	20231124	202300	203726170	2980	2980	2980	2980	0
48	20231124	202200	203726170	2980	2980	2980	2980	0
49	20231124	202100	203726170	2980	2980	2980	2980	0
50	20231124	202000	203726170	2980	2980	2980	2980	0
51	20231124	201900	203726170	2980	2980	2980	2980	0
52	20231124	201800	203726170	2980	2980	2980	2980	0
53	20231124	201700	203726170	2980	2980	2980	2980	0
54	20231124	201600	203726170	2980	2980	2980	2980	0
55	20231124	201500	203726170	2980	2980	2980	2980	0
56	20231124	201400	203726170	2980	2980	2980	2980	0
57	20231124	201300	203726170	2980	2980	2980	2980	0
58	20231124	201200	203726170	2980	2980	2980	2980	0
59	20231124	201100	203726170	2980	2980	2980	2980	0
60	20231124	201000	203726170	2980	2980	2980	2980	0
61	20231124	200900	203726170	2980	2980	2980	2980	0
62	20231124	200800	203726170	2980	2980	2980	2980	412
63	20231124	200700	203726170	2980	2980	2980	2980	0
64	20231124	200600	203726170	2980	2980	2980	2980	0
65	20231124	200500	203726170	2980	2980	2980	2980	0
66	20231124	200400	203726170	2980	2980	2980	2980	0
67	20231124	200300	203726170	2980	2980	2980	2980	0
68	20231124	200200	203726170	2980	2980	2980	2980	0
69	20231124	200100	203726170	2980	2980	2980	2980	0
70	20231124	200000	203726170	2980	2980	2980	2980	0
71	20231124	195900	203726170	2980	2980	2980	2980	0
72	20231124	195800	203726170	2980	2980	2980	2980	0
73	20231124	195700	203726170	2980	2980	2980	2980	0
74	20231124	195600	203726170	2980	2980	2980	2980	0
75	20231124	195500	203726170	2980	2980	2980	2980	0
76	20231124	195400	203726170	2980	2980	2980	2980	0
77	20231124	195300	203726170	2980	2980	2980	2980	0
78	20231124	195200	203726170	2980	2980	2980	2980	0
79	20231124	195100	203726170	2980	2980	2980	2980	0
80	20231124	195000	203726170	2980	2980	2980	2980	0
81	20231124	194900	203726170	2980	2980	2980	2980	0
82	20231124	194800	203726170	2980	2980	2980	2980	0
83	20231124	194700	203726170	2980	2980	2980	2980	0
84	20231124	194600	203726170	2980	2980	2980	2980	0
85	20231124	194500	203726170	2980	2980	2980	2980	0
86	20231124	194400	203726170	2980	2980	2980	2980	0
87	20231124	194300	203726170	2980	2980	2980	2980	0
88	20231124	194200	203726170	2980	2980	2980	2980	0
89	20231124	194100	203726170	2980	2980	2980	2980	0
90	20231124	194000	203726170	2980	2980	2980	2980	0
91	20231124	193900	203726170	2980	2980	2980	2980	0
92	20231124	193800	203726170	2980	2980	2980	2980	412
93	20231124	193700	203726170	2980	2980	2980	2980	0
94	20231124	193600	203726170	2980	2980	2980	2980	0
95	20231124	193500	203726170	2980	2980	2980	2980	0
96	20231124	193400	203726170	2980	2980	2980	2980	0
97	20231124	193300	203726170	2980	2980	2980	2980	0
98	20231124	193200	203726170	2980	2980	2980	2980	0
99	20231124	193100	203726170	2980	2980	2980	2980	0
100	20231124	193000	203726170	2980	2980	2980	2980	0
101	20231124	192900	203726170	2980	2980	2980	2980	0
102	20231124	192800	203726170	2980	2980	2980	2980	0
103	20231124	192700	203726170	2980	2980	2980	2980	0
104	20231124	192600	203726170	2980	2980	2980	2980	0
105	20231124	192500	203726170	2980	2980	2980	2980	0
106	20231124	192400	203726170	2980	2980	2980	2980	0
107	20231124	192300	203726170	2980	2980	2980	2980	0
108	20231124	192200	203726170	2980	2980	2980	2980	0
109	20231124	192100	203726170	2980	2980	2980	2980	0
110	20231124	192000	203726170	2980	2980	2980	2980	0
111	20231124	191900	203726170	2980	2980	2980	2980	0
112	20231124	191800	203726170	2980	2980	2980	2980	0
113	20231124	191700	203726170	2980	2980	2980	2980	0
114	20231124	191600	203726170	2980	2980	2980	2980	0
115	20231124	191500	203726170	2980	2980	2980	2980	0
116	20231124	191400	203726170	2980	2980	2980	2980	0
117	20231124	191300	203726170	2980	2980	2980	2980	0
118	20231124	191200	203726170	2980	2980	2980	2980	0
119	20231124	191100	203726170	2980	2980	2980	2980	0
120	20231124	191000	203726170	2980	2980	2980	2980	0
121	20231124	190900	203726170	2980	2980	2980	2980	0
122	20231124	190800	203726170	2980	2980	2980	2980	412
123	20231124	190700	203726170	2980	2980	2980	2980	0
124	20231124	190600	203726170	2980	2980	2980	2980	0
125	20231124	190500	203726170	2980	2980	2980	2980	0
126	20231124	190400	203726170	2980	2980	2980	2980	0
127	20231124	190300	203726170	2980	2980	2980	2980	0
128	20231124	190200	203726170	2980	2980	2980	2980	0
129	20231124	190100	203726170	2980	2980	2980	2980	0
130	20231124	190000	203726170	2980	2980	2980	2980	0
131	20231124	185900	203726170	2980	2980	2980	2980	0
132	20231124	185800	203726170	2980	2980	2980	2980	0
133	20231124	185700	203726170	2980	2980	2980	2980	0
134	20231124	185600	203726170	2980	2980	2980	2980	0
135	20231124	185500	203726170	2980	2980	2980	2980	0
136	20231124	185400	203726170	2980	2980	2980	2980	0
137	20231124	185300	203726170	2980	2980	2980	2980	0
138	20231124	185200	203726170	2980	2980	2980	2980	0
139	20231124	185100	203726170	2980	2980	2980	2980	0
140	20231124	185000	203726170	2980	2980	2980	2980	0
141	20231124	184900	203726170	2980	2980	2980	2980	0
142	20231124	184800	203726170	2980	2980	2980	2980	0
143	20231124	184700	203726170	2980	2980	2980	2980	0
144	20231124	184600	203726170	2980	2980	2980	2980	0
145	20231124	184500	203726170	2980	2980	2980	2980	0
146	20231124	184400	203726170	2980	2980	2980	2980	0
147	20231124	184300	203726170	2980	2980	2980	2980	0
148	20231124	184200	203726170	2980	2980	2980	2980	0
149	20231124	184100	203726170	2980	2980	2980	2980	0
150	20231124	184000	203726170	2980	2980	2980	2980	0
151	20231124	183900	203726170	2980	2980	2980	2980	0
152	20231124	183800	203726170	2980	2980	2980	2980	412
153	20231124	183700	203726170	2980	2980	2980	2980	0
154	20231124	183600	203726170	2980	2980	2980	2980	0
155	20231124	183500	203726170	2980	2980	2980	2980	0
156	20231124	183400	203726170	2980	2980	2980	2980	0
157	20231124	183300	203726170	2980	2980	2980	2980	0
158	20231124	183200	203726170	2980	2980	2980	2980	0
159	20231124	183100	203726170	2980	2980	2980	2980	0
160	20231124	183000	203726170	2980	2980	2980	2980	0
161	20231124	182900	203726170	2980	2980	2980	2980	0
162	20231124	182800	203726170	2980	2980	2980	2980	0
163	20231124	182700	203726170	2980	2980	2980	2980	0
164	20231124	182600	203726170	2980	2980	2980	2980	0
165	20231124	182500	203726170	2980	2980	2980	2980	0
166	20231124	182400	203726170	2980	2980	2980	2980	0
167	20231124	182300	203726170	2980	2980	2980	2980	0
168	20231124	182200	203726170	2980	2980	2980	2980	0
169	20231124	182100	203726170	2980	2980	2980	2980	0
170	20231124	182000	203726170	2980	2980	2980	2980	0
171	20231124	181900	203726170	2980	2980	2980	2980	0
172	20231124	181800	203726170	2980	2980	2980	2980	0
173	20231124	181700	203726170	2980	2980	2980	2980	0
174	20231124	181600	203726170	2980	2980	2980	2980	0
175	20231124	181500	203726170	2980	2980	2980	2980	0
176	20231124	181400	203726170	2980	2980	2980	2980	0
177	20231124	181300	203726170	2980	2980	2980	2980	0
178	20231124	181200	203726170	2980	2980	2980	2980	0
179	20231124	181100	203726170	2980	2980	2980	2980	0
180	20231124	181000	203726170	2980	2980	2980	2980	0
181	20231124	180900	203726170	2980	2980	2980	2980	0
182	20231124	180800	203726170	2980	2980	2980	2980	412
183	20231124	180700	203726170	2980	2980	2980	2980	0
184	20231124	180600	203726170	2980	2980	2980	2980	0
185	20231124	180500	203726170	2980	2980	2980	2980	0
186	20231124	180400	203726170	2980	2980	2980	2980	0
187	20231124	180300	203726170	2980	2980	2980	2980	0
188	20231124	180200	203726170	2980	2980	2980	2980	0
189	20231124	180100	203726170	2980	2980	2980	2980	0
190	20231124	180000	203726170	2980	2980	2980	2980	0
191	20231124	175900	203726170	2980	2980	2980	2980	0
192	20231124	175800	203726170	2980	2980	2980	2980	0
193	20231124	175700	203726170	2980	2980	2980	2980	0
194	20231124	175600	203726170	2980	2980	2980	2980	0
195	20231124	175500	203726170	2980	2980	2980	2980	0
196	20231124	175400	203726170	2980	2980	2980	2980	0
197	20231124	175300	203726170	2980	2980	2980	2980	0
198	20231124	175200	203726170	2980	2980	2980	2980	0
199	20231124	175100	203726170	2980	2980	2980	2980	0
200	20231124	175000	203726170	2980	2980	2980	2980	0
201	20231124	174900	203726170	2980	2980	2980	2980	0
202	20231124	174800	203726170	2980	2980	2980	2980	0
203	20231124	174700	203726170	2980	2980	2980	2980	0
204	20231124	174600	203726170	2980	2980	2980	2980	0
205	20231124	174500	203726170	2980	2980	2980	2980	0
206	20231124	174400	203726170	2980	2980	2980	2980	0
207	20231124	174300	203726170	2980	2980	2980	2980	0
208	20231124	174200	203726170	2980	2980	2980	2980	0
209	20231124	174100	203726170	2980	2980	2980	2980	0
210	20231124	174000	203726170	2980	2980	2980	2980	0
211	20231124	173900	203726170	2980	2980	2980	2980	0
212	20231124	173800	203726170	2980	2980	2980	2980	412
213	20231124	173700	203726170	2980	2980	2980	2980	0
214	20231124	173600	203726170	2980	2980	2980	2980	0
215	20231124	173500	203726170	2980	2980	2980	2980	0
216	20231124	173400	203726170	2980	2980	2980	2980	0
217	20231124	173300	203726170	2980	2980	2980	2980	0
218	20231124	173200	203726170	2980	2980	2980	2980	0
219	20231124	173100	203726170	2980	2980	2980	2980	0
220	20231124	173000	203726170	2980	2980	2980	2980	0
221	20231124	172900	203726170	2980	2980	2980	2980	0
222	20231124	172800	203726170	2980	2980	2980	2980	0
223	20231124	172700	203726170	2980	2980	2980	2980	0
224	20231124	172600	203726170	2980	2980	2980	2980	0
225	20231124	172500	203726170	2980	2980	2980	2980	0
226	20231124	172400	203726170	2980	2980	2980	2980	0
227	20231124	172300	203726170	2980	2980	2980	2980	0
228	20231124	172200	203726170	2980	2980	2980	2980	0
229	20231124	172100	203726170	2980	2980	2980	2980	0
230	20231124	172000	203726170	2980	2980	2980	2980	0
231	20231124	171900	203726170	2980	2980	2980	2980	0
232	20231124	171800	203726170	2980	2980	2980	2980	0
233	20231124	171700	203726170	2980	2980	2980	2980	0
234	20231124	171600	203726170	2980	2980	2980	2980	0
235	20231124	171500	203726170	2980	2980	2980	2980	0
236	20231124	171400	203726170	2980	2980	2980	2980	0
237	20231124	171300	203726170	2980	2980	2980	2980	0
238	20231124	171200	203726170	2980	2980	2980	2980	0
239	20231124	171100	203726170	2980	2980	2980	2980	0
240	20231124	171000	203726170	2980	2980	2980	2980	0
241	20231124	170900	203726170	2980	2980	2980	2980	0
242	20231124	170800	203726170	2980	2980	2980	2980	412
243	20231124	170700	203726170	2980	2980	2980	2980	0
244	20231124	170600	203726170	2980	2980	2980	2980	0
245	20231124	170500	203726170	2980	2980	2980	2980	0
246	20231124	170400	203726170	2980	2980	2980	2980	0
247	20231124	170300	203726170	2980	2980	2980	2980	0
248	20231124	170200	203726170	2980	2980	2980	2980	0
249	20231124	170100	203726170	2980	2980	2980	2980	0
250	20231124	170000	203726170	2980	2980	2980	2980	0
251	20231124	165900	203726170	2980	2980	2980	2980	0
252	20231124	165800	203726170	2980	2980	2980	2980	0
253	20231124	165700	203726170	2980	2980	2980	2980	0
254	20231124	165600	203726170	2980	2980	2980	2980	0
255	20231124	165500	203726170	2980	2980	2980	2980	0
256	20231124	165400	203726170	2980	2980	2980	2980	0
257	20231124	165300	203726170	2980	2980	2980	2980	0
258	20231124	165200	203726170	2980	2980	2980	2980	0
259	20231124	165100	203726170	2980	2980	2980	2980	0
260	20231124	165000	203726170	2980	2980	2980	2980	0
261	20231124	164900	203726170	2980	2980	2980	2980	0
262	20231124	164800	203726170	2980	2980	2980	2980	0
263	20231124	164700	203726170	2980	2980	2980	2980	0
264	20231124	164600	203726170	2980	2980	2980	2980	0
265	20231124	164500	203726170	2980	2980	2980	2980	0
266	20231124	164400	203726170	2980	2980	2980	2980	0
267	20231124	164300	203726170	2980	2980	2980	2980	0
268	20231124	164200	203726170	2980	2980	2980	2980	0
269	20231124	164100	203726170	2980	2980	2980	2980	0
270	20231124	164000	203726170	2980	2980	2980	2980	0
271	20231124	163900	203726170	2980	2980	2980	2980	0
272	20231124	163800	203726170	2980	2980	2980	2980	412
273	20231124	163700	203726170	2980	2980	2980	2980	0
274	20231124	163600	203726170	2980	2980	2980	2980	0
275	20231124	163500	203726170	2980	2980	2980	2980	0
276	20231124	163400	203726170	2980	2980	2980	2980	0
277	20231124	163300	203726170	2980	2980	2980	2980	0
278	20231124	163200	203726170	2980	2980	2980	2980	0
279	20231124	163100	203726170	2980	2980	2980	2980	0
280	20231124	163000	203726170	2980	2980	2980	2980	0
281	20231124	162900	203726170	2980	2980	2980	2980	0
282	20231124	162800	203726170	2980	2980	2980	2980	0
283	20231124	162700	203726170	2980	2980	2980	2980	0
284	20231124	162600	203726170	2980	2980	2980	2980	0
285	20231124	162500	203726170	2980	2980	2980	2980	0
286	20231124	162400	203726170	2980	2980	2980	2980	0
287	20231124	162300	203726170	2980	2980	2980	2980	0
288	20231124	162200	203726170	2980	2980	2980	2980	0
289	20231124	162100	203726170	2980	2980	2980	2980	0
290	20231124	162000	203726170	2980	2980	2980	2980	0
291	20231124	161900	203726170	2980	2980	2980	2980	0
292	20231124	161800	203726170	2980	2980	2980	2980	0
293	20231124	161700	203726170	2980	2980	2980	2980	0
294	20231124	161600	203726170	2980	2980	2980	2980	0
295	20231124	161500	203726170	2980	2980	2980	2980	0
296	20231124	161400	203726170	2980	2980	2980	2980	0
297	20231124	161300	203726170	2980	2980	2980	2980	0
298	20231124	161200	203726170	2980	2980	2980	2980	0
299	20231124	161100	203726170	2980	2980	2980	2980	0
300	20231124	161000	203726170	2980	2980	2980	2980	0
301	20231124	160900	203726170	2980	2980	2980	2980	0
302	20231124	160800	203726170	2980	2980	2980	2980	412
303	20231124	160700	203726170	2980	2980	2980	2980	0
304	20231124	160600	203726170	2980	2980	2980	2980	0
305	20231124	160500	203726170	2980	2980	2980	2980	0
306	20231124	160400	203726170	2980	2980	2980	2980	0
307	20231124	160300	203726170	2980	2980	2980	2980	0
308	20231124	160200	203726170	2980	2980	2980	2980	0
309	20231124	160100	203726170	2980	2980	2980	2980	0
310	20231124	160000	203726170	2980	2980	2980	2980	0
311	20231124	155900	203726170	2980	2980	2980	2980	0
312	20231124	155800	203726170	2980	2980	2980	2980	0
313	20231124	155700	203726170	2980	2980	2980	2980	0
314	20231124	155600	203726170	2980	2980	2980	2980	0
315	20231124	155500	203726170	2980	2980	2980	2980	0
316	20231124	155400	203726170	2980	2980	2980	2980	0
317	20231124	155300	203726170	2980	2980	2980	2980	0
318	20231124	155200	203726170	2980	2980	2980	2980	0
319	20231124	155100	203726170	2980	2980	2980	2980	0
320	20231124	155000	203726170	2980	2980	2980	2980	0
321	20231124	154900	203726170	2980	2980	2980	2980	0
322	20231124	154800	203726170	2980	2980	2980	2980	0
323	20231124	154700	203726170	2980	2980	2980	2980	0
324	20231124	154600	203726170	2980	2980	2980	2980	0
325	20231124	154500	203726170	2980	2980	2980	2980	0
326	20231124	154400	203726170	2980	2980	2980	2980	0
327	20231124	154300	203726170	2980	2980	2980	2980	0
328	20231124	154200	203726170	2980	2980	2980	2980	0
329	20231124	154100	203726170	2980	2980	2980	2980	0
330	20231124	154000	203726170	2980	2980	2980	2980	0
331	20231124	153900	203726170	2980	2980	2980	2980	0
332	20231124	153800	203726170	2980	2980	2980	2980	412
333	20231124	153700	203726170	2980	2980	2980	2980	0
334	20231124	153600	203726170	2980	2980	2980	2980	0
335	20231124	153500	203726170	2980	2980	2980	2980	0
336	20231124	153400	203726170	2980	2980	2980	2980	0
337	20231124	153300	203726170	2980	2980	2980	2980	0
338	20231124	153200	203726170	2980	2980	2980	2980	0
339	20231124	153100	203726170	2980	2980	2980	2980	0
340	20231124	153000	203726170	2980	2980	2980	2980	412
341	20231124	152900	202498410	2970	2970	2970	2970	0
342	20231124	152800	202498410	2970	2970	2970	2970	0
343	20231124	152700	202498410	2970	2970	2970	2970	0
344	20231124	152600	202498410	2970	2970	2970	2970	0
345	20231124	152500	202498410	2970	2970	2970	2970	0
346	20231124	152400	202498410	2970	2970	2970	2970	0
347	20231124	152300	202498410	2970	2970	2970	2970	0
348	20231124	152200	202498410	2970	2970	2970	2970	0
349	20231124	152100	202498410	2970	2970	2970	2970	0
350	20231124	152000	202498410	2970	2970	2970	2970	0
351	20231124	151900	202498410	2970	2970	2970	2970	867
352	20231124	151800	199923420	2970	2975	2975	2970	115
353	20231124	151700	199581855	2975	2980	2980	2975	885
354	20231124	151600	196948555	2980	2980	2980	2980	800
355	20231124	151500	194564555	2985	2985	2985	2985	0
356	20231124	151400	194564555	2985	2985	2985	2985	0
357	20231124	151300	194564555	2985	2985	2985	2985	0
358	20231124	151200	194564555	2985	2985	2985	2985	1
359	20231124	151100	194561570	2985	2985	2985	2985	0
360	20231124	151000	194561570	2985	2985	2985	2985	237
361	20231124	150900	193854125	2990	2990	2990	2990	0
362	20231124	150800	193854125	2990	2990	2990	2990	0
363	20231124	150700	193854125	2990	2990	2990	2990	0
364	20231124	150600	193854125	2990	2990	2990	2990	11
365	20231124	150500	193821235	2990	2990	2990	2990	0
366	20231124	150400	193821235	2990	2990	2990	2990	0
367	20231124	150300	193821235	2990	2990	2990	2990	0
368	20231124	150200	193821235	2990	2990	2990	2990	1300
369	20231124	150100	189934235	2990	2980	2990	2980	5294
370	20231124	150000	174118940	2980	2980	2980	2980	0
371	20231124	145900	174118940	2980	2980	2980	2980	0
372	20231124	145800	174118940	2980	2980	2980	2980	2
373	20231124	145700	174112980	2980	2980	2980	2980	40
374	20231124	145600	173993780	2985	2985	2985	2985	0
375	20231124	145500	173993780	2985	2985	2985	2985	0
376	20231124	145400	173993780	2985	2985	2985	2985	0
377	20231124	145300	173993780	2985	2985	2985	2985	0
378	20231124	145200	173993780	2985	2985	2985	2985	0
379	20231124	145100	173993780	2985	2975	2985	2975	1501
380	20231124	145000	169520910	2975	2975	2975	2975	0
381	20231124	144900	169520910	2975	2975	2975	2975	0
382	20231124	144800	169520910	2975	2975	2975	2975	1
383	20231124	144700	169517935	2960	2960	2960	2960	0
384	20231124	144600	169517935	2960	2965	2965	2960	803
385	20231124	144500	167137155	2965	2965	2965	2965	0
386	20231124	144400	167137155	2965	2965	2965	2965	0
387	20231124	144300	167137155	2965	2965	2965	2965	0
388	20231124	144200	167137155	2965	2965	2965	2965	0
389	20231124	144100	167137155	2965	2965	2965	2965	500
390	20231124	144000	165654655	2965	2965	2965	2965	0
391	20231124	143900	165654655	2965	2965	2965	2965	0
392	20231124	143800	165654655	2965	2965	2965	2965	0
393	20231124	143700	165654655	2965	2965	2965	2965	2
394	20231124	143600	165648725	2965	2965	2965	2965	0
395	20231124	143500	165648725	2965	2965	2965	2965	1
396	20231124	143400	165645760	2965	2965	2965	2965	0
397	20231124	143300	165645760	2965	2970	2970	2965	230
398	20231124	143200	164963660	2970	2970	2970	2970	349
399	20231124	143100	163927130	2970	2975	2975	2970	1000
400	20231124	143000	160954500	2985	2985	2985	2985	0
401	20231124	142900	160954500	2985	2985	2985	2985	0
402	20231124	142800	160954500	2985	2985	2985	2985	0
403	20231124	142700	160954500	2985	2985	2985	2985	0
404	20231124	142600	160954500	2985	2985	2985	2985	0
405	20231124	142500	160954500	2985	2985	2985	2985	0
406	20231124	142400	160954500	2985	2985	2985	2985	0
407	20231124	142300	160954500	2985	2985	2985	2985	38
408	20231124	142200	160841070	2985	2985	2985	2985	0
409	20231124	142100	160841070	2985	2985	2985	2985	0
410	20231124	142000	160841070	2985	2985	2985	2985	0
411	20231124	141900	160841070	2985	2985	2985	2985	0
412	20231124	141800	160841070	2985	2985	2985	2985	0
413	20231124	141700	160841070	2985	2985	2985	2985	0
414	20231124	141600	160841070	2985	2985	2985	2985	50
415	20231124	141500	160691820	2985	2985	2985	2985	0
416	20231124	141400	160691820	2985	2985	2985	2985	1
417	20231124	141300	160688835	2980	2980	2980	2980	158
418	20231124	141200	160217995	2975	2980	2980	2975	65
419	20231124	141100	160024305	2980	2980	2980	2980	1
420	20231124	141000	160021325	2975	2975	2975	2975	0
421	20231124	140900	160021325	2975	2975	2975	2975	0
422	20231124	140800	160021325	2975	2980	2980	2975	11
423	20231124	140700	159988575	2980	2980	2980	2980	2
424	20231124	140600	159982615	2980	2990	2990	2980	772
425	20231124	140500	157681880	2985	2985	2985	2985	17
426	20231124	140400	157631135	2990	2990	2990	2990	0
427	20231124	140300	157631135	2990	2990	2990	2990	0
428	20231124	140200	157631135	2990	2990	2990	2990	0
429	20231124	140100	157631135	2990	2990	2990	2990	1
430	20231124	140000	157628145	2990	2990	2990	2990	0
431	20231124	135900	157628145	2990	2990	2990	2990	31
432	20231124	135800	157535455	2990	2990	2990	2990	0
433	20231124	135700	157535455	2990	2990	2990	2990	1
434	20231124	135600	157532465	2985	2985	2985	2980	470
435	20231124	135500	156131325	2990	2990	2990	2990	2
436	20231124	135400	156125345	2990	2990	2990	2990	50
437	20231124	135300	155975845	2985	2985	2985	2985	0
438	20231124	135200	155975845	2985	2995	2995	2985	192
439	20231124	135100	155401225	2995	2995	2995	2995	0
440	20231124	135000	155401225	2995	2990	2995	2990	62
441	20231124	134900	155215840	2990	2985	2990	2985	2281
442	20231124	134800	148399885	2985	2980	2985	2980	51
443	20231124	134700	148247900	2985	2975	2985	2975	18
444	20231124	134600	148194295	2985	2980	2985	2980	52
445	20231124	134500	148039325	2980	2980	2980	2980	181
446	20231124	134400	147499945	2980	2980	2985	2980	334
447	20231124	134300	146503075	2985	2980	2985	2975	265
448	20231124	134200	145712385	2980	2980	2980	2975	262
449	20231124	134100	144931640	2985	2985	2985	2985	5
450	20231124	134000	144916715	2975	2975	2975	2975	0
451	20231124	133900	144916715	2975	2975	2975	2975	0
452	20231124	133800	144916715	2975	2975	2975	2975	3
453	20231124	133700	144907790	2975	2975	2975	2975	0
454	20231124	133600	144907790	2975	2975	2975	2975	0
455	20231124	133500	144907790	2975	2975	2975	2975	1
456	20231124	133400	144904815	2975	2975	2975	2975	0
457	20231124	133300	144904815	2975	2975	2975	2975	0
458	20231124	133200	144904815	2975	2975	2975	2975	0
459	20231124	133100	144904815	2975	2975	2975	2975	0
460	20231124	133000	144904815	2975	2975	2975	2975	0
461	20231124	132900	144904815	2975	2975	2975	2975	0
462	20231124	132800	144904815	2975	2975	2975	2975	0
463	20231124	132700	144904815	2975	2975	2975	2975	0
464	20231124	132600	144904815	2975	2975	2975	2975	2
465	20231124	132500	144898865	2975	2975	2975	2975	0
466	20231124	132400	144898865	2975	2975	2975	2975	0
467	20231124	132300	144898865	2975	2975	2975	2975	145
468	20231124	132200	144467490	2975	2975	2975	2975	0
469	20231124	132100	144467490	2975	2975	2975	2975	0
470	20231124	132000	144467490	2975	2975	2975	2975	0
471	20231124	131900	144467490	2975	2975	2975	2975	0
472	20231124	131800	144467490	2975	2975	2975	2975	0
473	20231124	131700	144467490	2975	2975	2975	2975	0
474	20231124	131600	144467490	2975	2975	2975	2975	0
475	20231124	131500	144467490	2975	2975	2975	2975	0
476	20231124	131400	144467490	2975	2985	2985	2975	5
477	20231124	131300	144452605	2980	2980	2980	2980	0
478	20231124	131200	144452605	2980	2980	2980	2980	6
479	20231124	131100	144434725	2985	2985	2985	2985	0
480	20231124	131000	144434725	2985	2985	2985	2985	0
481	20231124	130900	144434725	2985	2975	2985	2975	168
482	20231124	130800	143933445	2970	2970	2970	2970	0
483	20231124	130700	143933445	2970	2970	2970	2970	0
484	20231124	130600	143933445	2970	2970	2970	2970	12
485	20231124	130500	143897805	2970	2970	2970	2970	0
486	20231124	130400	143897805	2970	2970	2970	2970	0
487	20231124	130300	143897805	2970	2975	2975	2970	52
488	20231124	130200	143743125	2975	2975	2975	2975	66
489	20231124	130100	143546775	2975	2975	2975	2975	0
490	20231124	130000	143546775	2975	2975	2975	2975	2
491	20231124	125900	143540825	2985	2985	2985	2985	250
492	20231124	125800	142794575	2990	2990	2990	2990	0
493	20231124	125700	142794575	2990	2990	2990	2990	0
494	20231124	125600	142794575	2990	2985	2990	2985	2
495	20231124	125500	142788600	2985	2985	2985	2985	2
496	20231124	125400	142782630	3000	3000	3000	3000	0
497	20231124	125300	142782630	3000	3000	3000	3000	0
498	20231124	125200	142782630	3000	3000	3000	3000	0
499	20231124	125100	142782630	3000	3000	3000	3000	0
500	20231124	125000	142782630	3000	3000	3000	3000	0
501	20231124	124900	142782630	3000	3000	3000	3000	0
502	20231124	124800	142782630	3000	3000	3000	3000	0
503	20231124	124700	142782630	3000	3000	3000	3000	0
504	20231124	124600	142782630	3000	3000	3000	3000	0
505	20231124	124500	142782630	3000	3000	3000	3000	0
506	20231124	124400	142782630	3000	3000	3000	3000	0
507	20231124	124300	142782630	3000	3000	3000	3000	0
508	20231124	124200	142782630	3000	3000	3000	3000	0
509	20231124	124100	142782630	3000	3000	3000	3000	0
510	20231124	124000	142782630	3000	3000	3000	3000	0
511	20231124	123900	142782630	3000	3000	3000	3000	0
512	20231124	123800	142782630	3000	3000	3000	3000	0
513	20231124	123700	142782630	3000	3000	3000	3000	0
514	20231124	123600	142782630	3000	2995	3000	2995	2
515	20231124	123500	142776635	3000	2965	3000	2965	3000
516	20231124	123400	133822180	2965	2965	2965	2965	0
517	20231124	123300	133822180	2965	2965	2965	2965	1
518	20231124	123200	133819215	2960	2960	2960	2960	0
519	20231124	123100	133819215	2960	2960	2960	2960	204
520	20231124	123000	133215375	2960	2960	2960	2960	19
521	20231124	122900	133159135	2960	2960	2960	2960	0
522	20231124	122800	133159135	2960	2960	2960	2960	3
523	20231124	122700	133150255	2970	2970	2970	2970	0
524	20231124	122600	133150255	2970	2970	2970	2970	0
525	20231124	122500	133150255	2970	2970	2970	2970	0
526	20231124	122400	133150255	2970	2970	2970	2970	0
527	20231124	122300	133150255	2970	2970	2970	2970	0
528	20231124	122200	133150255	2970	2970	2970	2970	0
529	20231124	122100	133150255	2970	2970	2970	2970	1
530	20231124	122000	133147285	2960	2960	2960	2960	0
531	20231124	121900	133147285	2960	2960	2960	2960	185
532	20231124	121800	132599685	2970	2970	2970	2970	0
533	20231124	121700	132599685	2970	2955	2970	2950	2694
534	20231124	121600	124650470	2970	2970	2970	2970	0
535	20231124	121500	124650470	2970	2970	2970	2970	0
536	20231124	121400	124650470	2970	2970	2970	2970	0
537	20231124	121300	124650470	2970	2970	2970	2970	0
538	20231124	121200	124650470	2970	2970	2970	2970	0
539	20231124	121100	124650470	2970	2970	2970	2970	0
540	20231124	121000	124650470	2970	2970	2970	2970	0
541	20231124	120900	124650470	2970	2970	2970	2970	0
542	20231124	120800	124650470	2970	2970	2970	2970	0
543	20231124	120700	124650470	2970	2970	2970	2970	0
544	20231124	120600	124650470	2970	2970	2970	2970	0
545	20231124	120500	124650470	2970	2970	2970	2970	0
546	20231124	120400	124650470	2970	2970	2970	2970	4
547	20231124	120300	124638590	2970	2970	2970	2970	0
548	20231124	120200	124638590	2970	2970	2970	2970	1
549	20231124	120100	124635620	2950	2950	2950	2950	0
550	20231124	120000	124635620	2950	2950	2950	2950	0
551	20231124	115900	124635620	2950	2950	2950	2950	0
552	20231124	115800	124635620	2950	2950	2950	2950	0
553	20231124	115700	124635620	2950	2950	2950	2950	0
554	20231124	115600	124635620	2950	2950	2950	2950	0
555	20231124	115500	124635620	2950	2960	2965	2950	2029
556	20231124	115400	118634765	2960	2960	2960	2960	1
557	20231124	115300	118631805	2960	2960	2960	2960	570
558	20231124	115200	116944605	2955	2955	2955	2955	0
559	20231124	115100	116944605	2955	2955	2960	2955	412
560	20231124	115000	115725145	2960	2960	2960	2960	0
561	20231124	114900	115725145	2960	2960	2960	2960	0
562	20231124	114800	115725145	2960	2960	2960	2960	32
563	20231124	114700	115630425	2960	2960	2960	2960	0
564	20231124	114600	115630425	2960	2960	2960	2960	0
565	20231124	114500	115630425	2960	2960	2960	2960	0
566	20231124	114400	115630425	2960	2960	2960	2960	76
567	20231124	114300	115405465	2960	2960	2960	2960	338
568	20231124	114200	114404985	2955	2955	2955	2955	66
569	20231124	114100	114209955	2960	2960	2960	2960	0
570	20231124	114000	114209955	2960	2960	2960	2960	3
571	20231124	113900	114201075	2960	2960	2960	2960	0
572	20231124	113800	114201075	2960	2960	2960	2960	0
573	20231124	113700	114201075	2960	2960	2960	2960	1
574	20231124	113600	114198115	2960	2960	2960	2960	3
575	20231124	113500	114189235	2960	2955	2960	2940	1001
576	20231124	113400	111239890	2955	2955	2955	2955	0
577	20231124	113300	111239890	2955	2955	2955	2955	0
578	20231124	113200	111239890	2955	2955	2955	2955	33
579	20231124	113100	111142375	2960	2960	2960	2960	0
580	20231124	113000	111142375	2960	2955	2960	2955	39
581	20231124	112900	111027100	2960	2960	2960	2960	0
582	20231124	112800	111027100	2960	2960	2960	2960	0
583	20231124	112700	111027100	2960	2960	2960	2960	0
584	20231124	112600	111027100	2960	2960	2960	2960	0
585	20231124	112500	111027100	2960	2960	2960	2960	92
586	20231124	112400	110754780	2960	2960	2960	2960	108
587	20231124	112300	110435100	2960	2960	2960	2960	0
588	20231124	112200	110435100	2960	2960	2960	2960	5
589	20231124	112100	110420300	2960	2960	2960	2960	1
590	20231124	112000	110417340	2960	2960	2960	2960	0
591	20231124	111900	110417340	2960	2960	2960	2960	0
592	20231124	111800	110417340	2960	2960	2960	2960	0
593	20231124	111700	110417340	2960	2960	2960	2960	10
594	20231124	111600	110387740	2950	2950	2950	2950	0
595	20231124	111500	110387740	2950	2950	2950	2950	0
596	20231124	111400	110387740	2950	2950	2950	2950	0
597	20231124	111300	110387740	2950	2950	2950	2950	0
598	20231124	111200	110387740	2950	2950	2950	2950	0
599	20231124	111100	110387740	2950	2950	2950	2950	0
600	20231124	111000	110387740	2950	2950	2950	2950	0
601	20231124	110900	110387740	2950	2950	2950	2950	2
602	20231124	110800	110381840	2945	2945	2945	2945	0
603	20231124	110700	110381840	2945	2945	2945	2945	0
604	20231124	110600	110381840	2945	2945	2945	2945	1000
605	20231124	110500	107436840	2950	2950	2950	2950	0
606	20231124	110400	107436840	2950	2950	2950	2950	58
607	20231124	110300	107265740	2955	2955	2955	2955	0
608	20231124	110200	107265740	2955	2955	2955	2955	22
609	20231124	110100	107200730	2955	2955	2955	2955	0
610	20231124	110000	107200730	2955	2955	2955	2955	0
611	20231124	105900	107200730	2955	2955	2955	2955	405
612	20231124	105800	106003955	2955	2960	2960	2955	83
613	20231124	105700	105758290	2960	2960	2960	2960	104
614	20231124	105600	105450450	2960	2960	2960	2960	0
615	20231124	105500	105450450	2960	2960	2960	2960	0
616	20231124	105400	105450450	2960	2960	2960	2960	1
617	20231124	105300	105447490	2955	2955	2955	2955	0
618	20231124	105200	105447490	2955	2955	2955	2955	0
619	20231124	105100	105447490	2955	2960	2960	2955	3
620	20231124	105000	105438620	2950	2950	2950	2950	1
621	20231124	104900	105435670	2945	2945	2945	2945	0
622	20231124	104800	105435670	2945	2945	2945	2945	0
623	20231124	104700	105435670	2945	2945	2945	2945	3
624	20231124	104600	105426835	2945	2960	2960	2945	2403
625	20231124	104500	98341080	2965	2965	2965	2965	0
626	20231124	104400	98341080	2965	2970	2970	2965	6
627	20231124	104300	98323275	2970	2970	2970	2970	1
628	20231124	104200	98320305	2960	2960	2960	2960	0
629	20231124	104100	98320305	2960	2960	2960	2960	85
630	20231124	104000	98068705	2960	2960	2960	2960	23
631	20231124	103900	98000625	2950	2950	2950	2950	0
632	20231124	103800	98000625	2950	2950	2950	2950	1
633	20231124	103700	97997675	2960	2960	2960	2960	0
634	20231124	103600	97997675	2960	2960	2960	2960	340
635	20231124	103500	96991275	2960	2960	2960	2960	0
636	20231124	103400	96991275	2960	2960	2960	2950	81
637	20231124	103300	96752285	2960	2960	2960	2960	0
638	20231124	103200	96752285	2960	2960	2960	2960	0
639	20231124	103100	96752285	2960	2955	2960	2940	2001
640	20231124	103000	90861670	2960	2960	2960	2960	12
641	20231124	102900	90826150	2960	2960	2960	2960	0
642	20231124	102800	90826150	2960	2960	2960	2960	0
643	20231124	102700	90826150	2960	2965	2965	2960	69
644	20231124	102600	90621900	2965	2970	2970	2965	4
645	20231124	102500	90610025	2955	2950	2955	2945	7100
646	20231124	102400	69666235	2940	2950	2950	2940	1770
647	20231124	102300	64453255	2955	2955	2955	2955	0
648	20231124	102200	64453255	2955	2955	2955	2955	0
649	20231124	102100	64453255	2955	2955	2955	2955	1
650	20231124	102000	64450300	2955	2950	2955	2945	57
651	20231124	101900	64282305	2945	2960	2960	2945	320
652	20231124	101800	63339760	2950	2960	2960	2950	11
653	20231124	101700	63307210	2970	2970	2970	2970	0
654	20231124	101600	63307210	2970	2965	2970	2945	320
655	20231124	101500	62363045	2970	2970	2970	2970	403
656	20231124	101400	61166135	2970	2970	2970	2970	30
657	20231124	101300	61077035	2970	2970	2970	2970	0
658	20231124	101200	61077035	2970	2970	2970	2970	33
659	20231124	101100	60979025	2970	2970	2970	2970	358
660	20231124	101000	59915765	2965	2965	2965	2965	33
661	20231124	100900	59817920	2965	2965	2965	2965	0
662	20231124	100800	59817920	2965	2965	2965	2965	0
663	20231124	100700	59817920	2965	2965	2965	2965	0
664	20231124	100600	59817920	2965	2965	2965	2965	51
665	20231124	100500	59666705	2965	2965	2965	2965	0
666	20231124	100400	59666705	2965	2965	2965	2965	50
667	20231124	100300	59518455	2965	2965	2965	2965	8
668	20231124	100200	59494735	2965	2965	2965	2965	1
669	20231124	100100	59491770	2965	2965	2965	2965	0
670	20231124	100000	59491770	2965	2950	2965	2940	504
671	20231124	095900	58007125	2970	2970	2970	2970	0
672	20231124	095800	58007125	2970	2970	2970	2970	2
673	20231124	095700	58001185	2975	2975	2975	2975	0
674	20231124	095600	58001185	2975	2960	2975	2945	4704
675	20231124	095500	44110540	2985	2960	2985	2960	32
676	20231124	095400	44015795	2960	2960	2960	2960	0
677	20231124	095300	44015795	2960	2970	2970	2960	864
678	20231124	095200	41455635	2960	2965	2975	2960	1021
679	20231124	095100	38429840	2965	2965	2965	2965	0
680	20231124	095000	38429840	2965	2965	2965	2965	0
681	20231124	094900	38429840	2965	2965	2965	2965	329
682	20231124	094800	37454355	2975	2970	2975	2965	429
683	20231124	094700	36181115	2975	2975	2975	2975	1380
684	20231124	094600	32075615	2975	2975	2975	2975	0
685	20231124	094500	32075615	2975	2980	2980	2975	280
686	20231124	094400	31241735	2985	2985	2985	2985	3
687	20231124	094300	31232780	2980	2980	2980	2980	5
688	20231124	094200	31217880	2985	2980	2985	2980	1036
689	20231124	094100	28126000	2990	2990	2990	2990	0
690	20231124	094000	28126000	2990	2990	2990	2990	0
691	20231124	093900	28126000	2990	2990	2990	2990	0
692	20231124	093800	28126000	2990	2990	2990	2990	0
693	20231124	093700	28126000	2990	2980	2990	2975	150
694	20231124	093600	27678160	2990	2990	2990	2990	0
695	20231124	093500	27678160	2990	2990	2990	2990	563
696	20231124	093400	25994790	2995	2995	2995	2995	0
697	20231124	093300	25994790	2995	2995	2995	2995	34
698	20231124	093200	25892960	2990	2980	2990	2980	2123
699	20231124	093100	19551195	2985	2985	2985	2985	30
700	20231124	093000	19461645	2985	2980	2985	2980	316
701	20231124	092900	18519875	2980	2980	2980	2980	1000
702	20231124	092800	15539875	2985	2980	2985	2980	21
703	20231124	092700	15477290	2985	2985	2985	2985	1
704	20231124	092600	15474305	2985	2985	2985	2985	136
705	20231124	092500	15068345	2985	2985	2985	2985	0
706	20231124	092400	15068345	2985	2985	2985	2985	3
707	20231124	092300	15059390	2980	2985	2985	2980	344
708	20231124	092200	14032570	2990	2990	2990	2990	422
709	20231124	092100	12770790	2995	2995	2995	2995	0
710	20231124	092000	12770790	2995	2995	2995	2995	119
711	20231124	091900	12414385	2995	2990	2995	2990	718
712	20231124	091800	10265065	2995	2995	2995	2995	2
713	20231124	091700	10259075	3000	3000	3000	3000	80
714	20231124	091600	10019075	3000	3000	3000	3000	0
715	20231124	091500	10019075	3000	3000	3000	3000	332
716	20231124	091400	9023075	2980	2980	2980	2980	0
717	20231124	091300	9023075	2980	2980	2980	2980	0
718	20231124	091200	9023075	2980	2980	2980	2980	0
719	20231124	091100	9023075	2980	2980	2980	2980	171
720	20231124	091000	8513495	3005	3005	3005	3005	101
721	20231124	090900	8209990	2980	2980	2980	2980	0
722	20231124	090800	8209990	2980	2990	2990	2980	160
723	20231124	090700	7733090	2990	2990	2990	2980	304
724	20231124	090600	6824160	3005	2995	3005	2995	1003
725	20231124	090500	3820145	2995	2995	2995	2995	60
726	20231124	090400	3640445	2980	2980	2980	2980	0
727	20231124	090300	3640445	2980	2980	2980	2980	0
728	20231124	090200	3640445	2980	2980	2980	2980	0
729	20231124	090100	3640445	2980	2980	2980	2980	1035
730	20231124	090000	556145	2995	2990	2995	2990	186