KissMeData/024910/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	190200	154618435	2335	2335	2335	2335	1120
3	20231122	190100	154618435	2335	2335	2335	2335	0
4	20231122	190000	154618435	2335	2335	2335	2335	0
5	20231122	185900	154618435	2335	2335	2335	2335	0
6	20231122	185800	154618435	2335	2335	2335	2335	0
7	20231122	185700	154618435	2335	2335	2335	2335	0
8	20231122	185600	154618435	2335	2335	2335	2335	0
9	20231122	185500	154618435	2335	2335	2335	2335	0
10	20231122	185400	154618435	2335	2335	2335	2335	0
11	20231122	185300	154618435	2335	2335	2335	2335	0
12	20231122	185200	154618435	2335	2335	2335	2335	0
13	20231122	185100	154618435	2335	2335	2335	2335	0
14	20231122	185000	154618435	2335	2335	2335	2335	0
15	20231122	184900	154618435	2335	2335	2335	2335	0
16	20231122	184800	154618435	2335	2335	2335	2335	0
17	20231122	184700	154618435	2335	2335	2335	2335	0
18	20231122	184600	154618435	2335	2335	2335	2335	0
19	20231122	184500	154618435	2335	2335	2335	2335	0
20	20231122	184400	154618435	2335	2335	2335	2335	0
21	20231122	184300	154618435	2335	2335	2335	2335	0
22	20231122	184200	154618435	2335	2335	2335	2335	0
23	20231122	184100	154618435	2335	2335	2335	2335	0
24	20231122	184000	154618435	2335	2335	2335	2335	0
25	20231122	183900	154618435	2335	2335	2335	2335	0
26	20231122	183800	154618435	2335	2335	2335	2335	0
27	20231122	183700	154618435	2335	2335	2335	2335	0
28	20231122	183600	154618435	2335	2335	2335	2335	0
29	20231122	183500	154618435	2335	2335	2335	2335	0
30	20231122	183400	154618435	2335	2335	2335	2335	0
31	20231122	183300	154618435	2335	2335	2335	2335	0
32	20231122	183200	154618435	2335	2335	2335	2335	1120
33	20231122	183100	154618435	2335	2335	2335	2335	0
34	20231122	183000	154618435	2335	2335	2335	2335	0
35	20231122	182900	154618435	2335	2335	2335	2335	0
36	20231122	182800	154618435	2335	2335	2335	2335	0
37	20231122	182700	154618435	2335	2335	2335	2335	0
38	20231122	182600	154618435	2335	2335	2335	2335	0
39	20231122	182500	154618435	2335	2335	2335	2335	0
40	20231122	182400	154618435	2335	2335	2335	2335	0
41	20231122	182300	154618435	2335	2335	2335	2335	0
42	20231122	182200	154618435	2335	2335	2335	2335	0
43	20231122	182100	154618435	2335	2335	2335	2335	0
44	20231122	182000	154618435	2335	2335	2335	2335	0
45	20231122	181900	154618435	2335	2335	2335	2335	0
46	20231122	181800	154618435	2335	2335	2335	2335	0
47	20231122	181700	154618435	2335	2335	2335	2335	0
48	20231122	181600	154618435	2335	2335	2335	2335	0
49	20231122	181500	154618435	2335	2335	2335	2335	0
50	20231122	181400	154618435	2335	2335	2335	2335	0
51	20231122	181300	154618435	2335	2335	2335	2335	0
52	20231122	181200	154618435	2335	2335	2335	2335	0
53	20231122	181100	154618435	2335	2335	2335	2335	0
54	20231122	181000	154618435	2335	2335	2335	2335	0
55	20231122	180900	154618435	2335	2335	2335	2335	0
56	20231122	180800	154618435	2335	2335	2335	2335	0
57	20231122	180700	154618435	2335	2335	2335	2335	0
58	20231122	180600	154618435	2335	2335	2335	2335	0
59	20231122	180500	154618435	2335	2335	2335	2335	0
60	20231122	180400	154618435	2335	2335	2335	2335	0
61	20231122	180300	154618435	2335	2335	2335	2335	0
62	20231122	180200	154618435	2335	2335	2335	2335	1120
63	20231122	180100	154618435	2335	2335	2335	2335	0
64	20231122	180000	154618435	2335	2335	2335	2335	0
65	20231122	175900	154618435	2335	2335	2335	2335	0
66	20231122	175800	154618435	2335	2335	2335	2335	0
67	20231122	175700	154618435	2335	2335	2335	2335	0
68	20231122	175600	154618435	2335	2335	2335	2335	0
69	20231122	175500	154618435	2335	2335	2335	2335	0
70	20231122	175400	154618435	2335	2335	2335	2335	0
71	20231122	175300	154618435	2335	2335	2335	2335	0
72	20231122	175200	154618435	2335	2335	2335	2335	0
73	20231122	175100	154618435	2335	2335	2335	2335	0
74	20231122	175000	154618435	2335	2335	2335	2335	0
75	20231122	174900	154618435	2335	2335	2335	2335	0
76	20231122	174800	154618435	2335	2335	2335	2335	0
77	20231122	174700	154618435	2335	2335	2335	2335	0
78	20231122	174600	154618435	2335	2335	2335	2335	0
79	20231122	174500	154618435	2335	2335	2335	2335	0
80	20231122	174400	154618435	2335	2335	2335	2335	0
81	20231122	174300	154618435	2335	2335	2335	2335	0
82	20231122	174200	154618435	2335	2335	2335	2335	0
83	20231122	174100	154618435	2335	2335	2335	2335	0
84	20231122	174000	154618435	2335	2335	2335	2335	0
85	20231122	173900	154618435	2335	2335	2335	2335	0
86	20231122	173800	154618435	2335	2335	2335	2335	0
87	20231122	173700	154618435	2335	2335	2335	2335	0
88	20231122	173600	154618435	2335	2335	2335	2335	0
89	20231122	173500	154618435	2335	2335	2335	2335	0
90	20231122	173400	154618435	2335	2335	2335	2335	0
91	20231122	173300	154618435	2335	2335	2335	2335	0
92	20231122	173200	154618435	2335	2335	2335	2335	1120
93	20231122	173100	154618435	2335	2335	2335	2335	0
94	20231122	173000	154618435	2335	2335	2335	2335	0
95	20231122	172900	154618435	2335	2335	2335	2335	0
96	20231122	172800	154618435	2335	2335	2335	2335	0
97	20231122	172700	154618435	2335	2335	2335	2335	0
98	20231122	172600	154618435	2335	2335	2335	2335	0
99	20231122	172500	154618435	2335	2335	2335	2335	0
100	20231122	172400	154618435	2335	2335	2335	2335	0
101	20231122	172300	154618435	2335	2335	2335	2335	0
102	20231122	172200	154618435	2335	2335	2335	2335	0
103	20231122	172100	154618435	2335	2335	2335	2335	0
104	20231122	172000	154618435	2335	2335	2335	2335	0
105	20231122	171900	154618435	2335	2335	2335	2335	0
106	20231122	171800	154618435	2335	2335	2335	2335	0
107	20231122	171700	154618435	2335	2335	2335	2335	0
108	20231122	171600	154618435	2335	2335	2335	2335	0
109	20231122	171500	154618435	2335	2335	2335	2335	0
110	20231122	171400	154618435	2335	2335	2335	2335	0
111	20231122	171300	154618435	2335	2335	2335	2335	0
112	20231122	171200	154618435	2335	2335	2335	2335	0
113	20231122	171100	154618435	2335	2335	2335	2335	0
114	20231122	171000	154618435	2335	2335	2335	2335	0
115	20231122	170900	154618435	2335	2335	2335	2335	0
116	20231122	170800	154618435	2335	2335	2335	2335	0
117	20231122	170700	154618435	2335	2335	2335	2335	0
118	20231122	170600	154618435	2335	2335	2335	2335	0
119	20231122	170500	154618435	2335	2335	2335	2335	0
120	20231122	170400	154618435	2335	2335	2335	2335	0
121	20231122	170300	154618435	2335	2335	2335	2335	0
122	20231122	170200	154618435	2335	2335	2335	2335	1120
123	20231122	170100	154618435	2335	2335	2335	2335	0
124	20231122	170000	154618435	2335	2335	2335	2335	0
125	20231122	165900	154618435	2335	2335	2335	2335	0
126	20231122	165800	154618435	2335	2335	2335	2335	0
127	20231122	165700	154618435	2335	2335	2335	2335	0
128	20231122	165600	154618435	2335	2335	2335	2335	0
129	20231122	165500	154618435	2335	2335	2335	2335	0
130	20231122	165400	154618435	2335	2335	2335	2335	0
131	20231122	165300	154618435	2335	2335	2335	2335	0
132	20231122	165200	154618435	2335	2335	2335	2335	0
133	20231122	165100	154618435	2335	2335	2335	2335	0
134	20231122	165000	154618435	2335	2335	2335	2335	0
135	20231122	164900	154618435	2335	2335	2335	2335	0
136	20231122	164800	154618435	2335	2335	2335	2335	0
137	20231122	164700	154618435	2335	2335	2335	2335	0
138	20231122	164600	154618435	2335	2335	2335	2335	0
139	20231122	164500	154618435	2335	2335	2335	2335	0
140	20231122	164400	154618435	2335	2335	2335	2335	0
141	20231122	164300	154618435	2335	2335	2335	2335	0
142	20231122	164200	154618435	2335	2335	2335	2335	0
143	20231122	164100	154618435	2335	2335	2335	2335	0
144	20231122	164000	154618435	2335	2335	2335	2335	0
145	20231122	163900	154618435	2335	2335	2335	2335	0
146	20231122	163800	154618435	2335	2335	2335	2335	0
147	20231122	163700	154618435	2335	2335	2335	2335	0
148	20231122	163600	154618435	2335	2335	2335	2335	0
149	20231122	163500	154618435	2335	2335	2335	2335	0
150	20231122	163400	154618435	2335	2335	2335	2335	0
151	20231122	163300	154618435	2335	2335	2335	2335	0
152	20231122	163200	154618435	2335	2335	2335	2335	1120
153	20231122	163100	154618435	2335	2335	2335	2335	0
154	20231122	163000	154618435	2335	2335	2335	2335	0
155	20231122	162900	154618435	2335	2335	2335	2335	0
156	20231122	162800	154618435	2335	2335	2335	2335	0
157	20231122	162700	154618435	2335	2335	2335	2335	0
158	20231122	162600	154618435	2335	2335	2335	2335	0
159	20231122	162500	154618435	2335	2335	2335	2335	0
160	20231122	162400	154618435	2335	2335	2335	2335	0
161	20231122	162300	154618435	2335	2335	2335	2335	0
162	20231122	162200	154618435	2335	2335	2335	2335	0
163	20231122	162100	154618435	2335	2335	2335	2335	0
164	20231122	162000	154618435	2335	2335	2335	2335	0
165	20231122	161900	154618435	2335	2335	2335	2335	0
166	20231122	161800	154618435	2335	2335	2335	2335	0
167	20231122	161700	154618435	2335	2335	2335	2335	0
168	20231122	161600	154618435	2335	2335	2335	2335	0
169	20231122	161500	154618435	2335	2335	2335	2335	0
170	20231122	161400	154618435	2335	2335	2335	2335	0
171	20231122	161300	154618435	2335	2335	2335	2335	0
172	20231122	161200	154618435	2335	2335	2335	2335	0
173	20231122	161100	154618435	2335	2335	2335	2335	0
174	20231122	161000	154618435	2335	2335	2335	2335	0
175	20231122	160900	154618435	2335	2335	2335	2335	0
176	20231122	160800	154618435	2335	2335	2335	2335	0
177	20231122	160700	154618435	2335	2335	2335	2335	0
178	20231122	160600	154618435	2335	2335	2335	2335	0
179	20231122	160500	154618435	2335	2335	2335	2335	0
180	20231122	160400	154618435	2335	2335	2335	2335	0
181	20231122	160300	154618435	2335	2335	2335	2335	0
182	20231122	160200	154618435	2335	2335	2335	2335	1120
183	20231122	160100	154618435	2335	2335	2335	2335	0
184	20231122	160000	154618435	2335	2335	2335	2335	0
185	20231122	155900	154618435	2335	2335	2335	2335	0
186	20231122	155800	154618435	2335	2335	2335	2335	0
187	20231122	155700	154618435	2335	2335	2335	2335	0
188	20231122	155600	154618435	2335	2335	2335	2335	0
189	20231122	155500	154618435	2335	2335	2335	2335	0
190	20231122	155400	154618435	2335	2335	2335	2335	0
191	20231122	155300	154618435	2335	2335	2335	2335	0
192	20231122	155200	154618435	2335	2335	2335	2335	0
193	20231122	155100	154618435	2335	2335	2335	2335	0
194	20231122	155000	154618435	2335	2335	2335	2335	0
195	20231122	154900	154618435	2335	2335	2335	2335	0
196	20231122	154800	154618435	2335	2335	2335	2335	0
197	20231122	154700	154618435	2335	2335	2335	2335	0
198	20231122	154600	154618435	2335	2335	2335	2335	0
199	20231122	154500	154618435	2335	2335	2335	2335	0
200	20231122	154400	154618435	2335	2335	2335	2335	0
201	20231122	154300	154618435	2335	2335	2335	2335	0
202	20231122	154200	154618435	2335	2335	2335	2335	0
203	20231122	154100	154618435	2335	2335	2335	2335	0
204	20231122	154000	154618435	2335	2335	2335	2335	0
205	20231122	153900	154618435	2335	2335	2335	2335	0
206	20231122	153800	154618435	2335	2335	2335	2335	0
207	20231122	153700	154618435	2335	2335	2335	2335	0
208	20231122	153600	154618435	2335	2335	2335	2335	0
209	20231122	153500	154618435	2335	2335	2335	2335	0
210	20231122	153400	154618435	2335	2335	2335	2335	0
211	20231122	153300	154618435	2335	2335	2335	2335	0
212	20231122	153200	154618435	2335	2335	2335	2335	1120
213	20231122	153100	154618435	2335	2335	2335	2335	0
214	20231122	153000	154618435	2335	2335	2335	2335	1120
215	20231122	152900	152003235	2320	2320	2320	2320	0
216	20231122	152800	152003235	2320	2320	2320	2320	0
217	20231122	152700	152003235	2320	2320	2320	2320	0
218	20231122	152600	152003235	2320	2320	2320	2320	0
219	20231122	152500	152003235	2320	2320	2320	2320	0
220	20231122	152400	152003235	2320	2320	2320	2320	0
221	20231122	152300	152003235	2320	2320	2320	2320	0
222	20231122	152200	152003235	2320	2320	2320	2320	0
223	20231122	152100	152003235	2320	2320	2320	2320	0
224	20231122	152000	152003235	2320	2320	2320	2320	0
225	20231122	151900	152003235	2320	2340	2340	2315	6550
226	20231122	151800	136796105	2340	2340	2340	2340	88
227	20231122	151700	136590185	2340	2340	2340	2340	0
228	20231122	151600	136590185	2340	2340	2340	2340	20
229	20231122	151500	136543385	2340	2340	2340	2340	2
230	20231122	151400	136538705	2340	2330	2340	2330	2
231	20231122	151300	136534035	2335	2335	2335	2335	3
232	20231122	151200	136527030	2330	2330	2330	2330	32
233	20231122	151100	136452470	2330	2330	2330	2330	396
234	20231122	151000	135529790	2335	2335	2335	2335	1
235	20231122	150900	135527455	2335	2335	2335	2335	0
236	20231122	150800	135527455	2335	2335	2335	2335	1
237	20231122	150700	135525120	2340	2340	2340	2340	0
238	20231122	150600	135525120	2340	2340	2340	2340	0
239	20231122	150500	135525120	2340	2325	2340	2325	700
240	20231122	150400	133889965	2330	2330	2330	2330	55
241	20231122	150300	133761815	2335	2335	2335	2335	0
242	20231122	150200	133761815	2335	2335	2335	2335	1
243	20231122	150100	133759480	2345	2345	2345	2345	0
244	20231122	150000	133759480	2345	2345	2345	2345	0
245	20231122	145900	133759480	2345	2345	2345	2345	0
246	20231122	145800	133759480	2345	2330	2345	2330	301
247	20231122	145700	133057835	2330	2335	2335	2330	512
248	20231122	145600	131864840	2335	2340	2340	2335	3015
249	20231122	145500	124819415	2350	2350	2350	2350	0
250	20231122	145400	124819415	2350	2350	2350	2350	0
251	20231122	145300	124819415	2350	2350	2350	2350	0
252	20231122	145200	124819415	2350	2350	2350	2350	0
253	20231122	145100	124819415	2350	2350	2350	2350	0
254	20231122	145000	124819415	2350	2350	2350	2350	22
255	20231122	144900	124767715	2340	2340	2340	2340	1
256	20231122	144800	124765375	2350	2350	2350	2350	0
257	20231122	144700	124765375	2350	2350	2350	2350	1
258	20231122	144600	124763025	2345	2345	2345	2345	175
259	20231122	144500	124352650	2350	2350	2350	2350	0
260	20231122	144400	124352650	2350	2350	2350	2350	0
261	20231122	144300	124352650	2350	2350	2350	2350	0
262	20231122	144200	124352650	2350	2350	2350	2350	70
263	20231122	144100	124188150	2350	2350	2350	2350	0
264	20231122	144000	124188150	2350	2350	2350	2350	0
265	20231122	143900	124188150	2350	2350	2350	2350	11
266	20231122	143800	124162300	2350	2350	2350	2350	0
267	20231122	143700	124162300	2350	2350	2350	2350	0
268	20231122	143600	124162300	2350	2350	2350	2350	0
269	20231122	143500	124162300	2350	2350	2350	2350	0
270	20231122	143400	124162300	2350	2350	2350	2350	0
271	20231122	143300	124162300	2350	2345	2350	2345	72
272	20231122	143200	123993355	2350	2350	2350	2350	0
273	20231122	143100	123993355	2350	2350	2350	2350	0
274	20231122	143000	123993355	2350	2350	2350	2350	0
275	20231122	142900	123993355	2350	2350	2350	2350	0
276	20231122	142800	123993355	2350	2350	2350	2350	0
277	20231122	142700	123993355	2350	2350	2350	2350	0
278	20231122	142600	123993355	2350	2350	2350	2350	0
279	20231122	142500	123993355	2350	2350	2350	2350	0
280	20231122	142400	123993355	2350	2350	2350	2350	670
281	20231122	142300	122418855	2350	2350	2350	2350	0
282	20231122	142200	122418855	2350	2350	2350	2350	0
283	20231122	142100	122418855	2350	2350	2350	2350	0
284	20231122	142000	122418855	2350	2350	2350	2350	0
285	20231122	141900	122418855	2350	2350	2350	2350	0
286	20231122	141800	122418855	2350	2350	2350	2350	0
287	20231122	141700	122418855	2350	2350	2350	2350	0
288	20231122	141600	122418855	2350	2340	2350	2340	227
289	20231122	141500	121887465	2345	2345	2345	2345	21
290	20231122	141400	121838220	2345	2345	2345	2345	0
291	20231122	141300	121838220	2345	2345	2345	2345	0
292	20231122	141200	121838220	2345	2345	2345	2345	374
293	20231122	141100	120961190	2350	2350	2350	2350	0
294	20231122	141000	120961190	2350	2350	2350	2350	5
295	20231122	140900	120949440	2350	2350	2350	2350	0
296	20231122	140800	120949440	2350	2350	2350	2350	0
297	20231122	140700	120949440	2350	2350	2350	2350	0
298	20231122	140600	120949440	2350	2350	2350	2350	70
299	20231122	140500	120784940	2350	2350	2350	2350	0
300	20231122	140400	120784940	2350	2350	2350	2350	0
301	20231122	140300	120784940	2350	2350	2350	2350	0
302	20231122	140200	120784940	2350	2350	2350	2350	0
303	20231122	140100	120784940	2350	2350	2350	2350	0
304	20231122	140000	120784940	2350	2350	2350	2350	21
305	20231122	135900	120735590	2350	2350	2350	2350	22
306	20231122	135800	120683890	2350	2350	2350	2350	44
307	20231122	135700	120580490	2350	2350	2350	2350	0
308	20231122	135600	120580490	2350	2350	2350	2350	251
309	20231122	135500	119990640	2350	2350	2350	2350	44
310	20231122	135400	119887240	2350	2350	2350	2350	0
311	20231122	135300	119887240	2350	2350	2350	2350	0
312	20231122	135200	119887240	2350	2350	2350	2350	44
313	20231122	135100	119783840	2350	2350	2350	2350	0
314	20231122	135000	119783840	2350	2340	2350	2340	214
315	20231122	134900	119283070	2350	2350	2350	2350	44
316	20231122	134800	119179670	2350	2350	2350	2350	470
317	20231122	134700	118075170	2350	2345	2350	2345	700
318	20231122	134600	116432670	2345	2345	2345	2345	44
319	20231122	134500	116329490	2345	2345	2345	2345	21
320	20231122	134400	116280245	2345	2345	2345	2345	0
321	20231122	134300	116280245	2345	2345	2345	2345	44
322	20231122	134200	116177065	2345	2345	2345	2345	22
323	20231122	134100	116125475	2345	2345	2345	2345	0
324	20231122	134000	116125475	2345	2345	2345	2345	44
325	20231122	133900	116022295	2345	2345	2345	2345	0
326	20231122	133800	116022295	2345	2345	2345	2345	0
327	20231122	133700	116022295	2345	2345	2345	2345	44
328	20231122	133600	115919115	2345	2345	2345	2345	0
329	20231122	133500	115919115	2345	2345	2345	2345	0
330	20231122	133400	115919115	2345	2330	2345	2325	84
331	20231122	133300	115722930	2330	2340	2340	2330	1800
332	20231122	133200	111528770	2350	2350	2350	2350	0
333	20231122	133100	111528770	2350	2350	2350	2350	44
334	20231122	133000	111425370	2350	2350	2350	2350	91
335	20231122	132900	111211520	2340	2345	2345	2340	292
336	20231122	132800	110527505	2350	2350	2350	2350	44
337	20231122	132700	110424105	2350	2350	2350	2350	0
338	20231122	132600	110424105	2350	2350	2350	2350	0
339	20231122	132500	110424105	2350	2350	2350	2350	66
340	20231122	132400	110269005	2350	2350	2350	2350	0
341	20231122	132300	110269005	2350	2345	2350	2345	2
342	20231122	132200	110264310	2350	2350	2350	2350	44
343	20231122	132100	110160910	2355	2355	2355	2355	0
344	20231122	132000	110160910	2355	2355	2355	2355	0
345	20231122	131900	110160910	2355	2355	2355	2355	44
346	20231122	131800	110057290	2355	2355	2355	2355	0
347	20231122	131700	110057290	2355	2355	2355	2355	0
348	20231122	131600	110057290	2355	2345	2355	2345	544
349	20231122	131500	108781170	2355	2355	2355	2355	21
350	20231122	131400	108731715	2355	2355	2355	2355	0
351	20231122	131300	108731715	2355	2355	2355	2355	45
352	20231122	131200	108625740	2355	2355	2355	2355	70
353	20231122	131100	108460890	2355	2355	2355	2355	0
354	20231122	131000	108460890	2355	2355	2355	2355	45
355	20231122	130900	108354915	2355	2355	2355	2355	0
356	20231122	130800	108354915	2355	2355	2355	2355	22
357	20231122	130700	108303105	2355	2355	2355	2355	809
358	20231122	130600	106397910	2355	2355	2355	2355	160
359	20231122	130500	106021110	2355	2355	2355	2355	0
360	20231122	130400	106021110	2355	2350	2355	2350	46
361	20231122	130300	105912840	2350	2340	2350	2330	1426
362	20231122	130200	102586900	2350	2350	2350	2350	5
363	20231122	130100	102575150	2350	2350	2350	2350	146
364	20231122	130000	102232050	2350	2350	2350	2350	221
365	20231122	125900	101712700	2350	2350	2350	2350	0
366	20231122	125800	101712700	2350	2350	2350	2350	46
367	20231122	125700	101604600	2350	2350	2350	2350	0
368	20231122	125600	101604600	2350	2350	2350	2350	0
369	20231122	125500	101604600	2350	2340	2350	2340	964
370	20231122	125400	99340320	2345	2350	2350	2345	263
371	20231122	125300	98722835	2350	2350	2350	2350	5
372	20231122	125200	98711085	2355	2355	2355	2355	46
373	20231122	125100	98602755	2355	2350	2355	2350	44
374	20231122	125000	98499245	2350	2350	2350	2350	4
375	20231122	124900	98489845	2350	2350	2350	2350	46
376	20231122	124800	98381745	2350	2350	2350	2350	4
377	20231122	124700	98372345	2350	2350	2350	2350	0
378	20231122	124600	98372345	2350	2350	2350	2350	50
379	20231122	124500	98254845	2350	2350	2350	2350	21
380	20231122	124400	98205495	2350	2350	2350	2350	4
381	20231122	124300	98196095	2350	2350	2350	2350	46
382	20231122	124200	98087995	2350	2350	2350	2350	4
383	20231122	124100	98078595	2350	2350	2350	2350	0
384	20231122	124000	98078595	2350	2350	2350	2350	50
385	20231122	123900	97961095	2350	2350	2350	2350	0
386	20231122	123800	97961095	2350	2350	2350	2350	4
387	20231122	123700	97951695	2355	2350	2355	2350	46
388	20231122	123600	97843415	2355	2350	2355	2350	74
389	20231122	123500	97669220	2355	2355	2355	2355	0
390	20231122	123400	97669220	2355	2355	2355	2355	76
391	20231122	123300	97490240	2350	2350	2350	2350	0
392	20231122	123200	97490240	2350	2355	2355	2350	89
393	20231122	123100	97281070	2355	2350	2355	2350	56
394	20231122	123000	97149435	2355	2355	2355	2355	25
395	20231122	122900	97090560	2355	2355	2355	2355	0
396	20231122	122800	97090560	2355	2355	2355	2355	50
397	20231122	122700	96972810	2355	2355	2355	2355	0
398	20231122	122600	96972810	2355	2355	2355	2355	4
399	20231122	122500	96963390	2355	2355	2355	2355	46
400	20231122	122400	96855060	2355	2355	2355	2355	4
401	20231122	122300	96845640	2355	2355	2355	2355	1
402	20231122	122200	96843285	2355	2355	2355	2355	50
403	20231122	122100	96725535	2355	2355	2355	2355	0
404	20231122	122000	96725535	2355	2355	2355	2355	4
405	20231122	121900	96716115	2355	2355	2355	2355	46
406	20231122	121800	96607785	2355	2355	2355	2355	74
407	20231122	121700	96433515	2355	2355	2355	2345	25
408	20231122	121600	96374660	2355	2355	2355	2355	50
409	20231122	121500	96256910	2355	2355	2355	2355	21
410	20231122	121400	96207455	2355	2355	2355	2355	4
411	20231122	121300	96198035	2355	2350	2355	2350	46
412	20231122	121200	96089925	2350	2350	2350	2350	4
413	20231122	121100	96080525	2355	2355	2355	2355	0
414	20231122	121000	96080525	2355	2350	2355	2350	50
415	20231122	120900	95962850	2350	2350	2350	2350	0
416	20231122	120800	95962850	2350	2350	2355	2350	285
417	20231122	120700	95293080	2350	2350	2350	2350	46
418	20231122	120600	95184980	2350	2350	2350	2350	4
419	20231122	120500	95175580	2350	2350	2350	2350	0
420	20231122	120400	95175580	2350	2350	2350	2350	50
421	20231122	120300	95058080	2350	2350	2350	2350	0
422	20231122	120200	95058080	2350	2350	2350	2350	4
423	20231122	120100	95048680	2340	2345	2350	2340	614
424	20231122	120000	93609715	2345	2345	2345	2345	768
425	20231122	115900	91808755	2345	2345	2345	2345	0
426	20231122	115800	91808755	2345	2345	2345	2345	54
427	20231122	115700	91682125	2345	2345	2345	2345	0
428	20231122	115600	91682125	2345	2345	2345	2345	0
429	20231122	115500	91682125	2345	2345	2345	2335	292
430	20231122	115400	90998275	2345	2345	2345	2345	0
431	20231122	115300	90998275	2345	2345	2345	2345	1
432	20231122	115200	90995930	2345	2345	2345	2345	174
433	20231122	115100	90587900	2345	2345	2345	2345	197
434	20231122	115000	90125935	2345	2345	2345	2345	0
435	20231122	114900	90125935	2345	2345	2345	2345	74
436	20231122	114800	89952405	2340	2340	2340	2340	242
437	20231122	114700	89386125	2345	2345	2345	2345	3
438	20231122	114600	89379090	2345	2340	2345	2340	1855
439	20231122	114500	85031875	2340	2340	2340	2340	21
440	20231122	114400	84982735	2340	2340	2340	2340	0
441	20231122	114300	84982735	2340	2340	2340	2340	68
442	20231122	114200	84823615	2340	2340	2340	2340	267
443	20231122	114100	84198835	2340	2340	2340	2340	0
444	20231122	114000	84198835	2340	2340	2340	2340	46
445	20231122	113900	84091195	2340	2340	2340	2340	0
446	20231122	113800	84091195	2340	2340	2340	2340	0
447	20231122	113700	84091195	2340	2340	2340	2340	194
448	20231122	113600	83637235	2340	2340	2340	2340	100
449	20231122	113500	83403235	2330	2330	2330	2330	100
450	20231122	113400	83170235	2340	2340	2340	2340	46
451	20231122	113300	83062595	2340	2335	2340	2335	213
452	20231122	113200	82564250	2330	2330	2330	2330	50
453	20231122	113100	82447750	2340	2340	2340	2340	46
454	20231122	113000	82340110	2340	2340	2340	2340	22
455	20231122	112900	82288630	2335	2335	2335	2335	200
456	20231122	112800	81821630	2340	2335	2340	2335	194
457	20231122	112700	81368180	2335	2335	2335	2335	0
458	20231122	112600	81368180	2335	2335	2335	2335	28
459	20231122	112500	81302800	2335	2335	2335	2335	46
460	20231122	112400	81195390	2335	2335	2335	2335	268
461	20231122	112300	80569610	2335	2335	2335	2335	0
462	20231122	112200	80569610	2335	2335	2335	2335	46
463	20231122	112100	80462200	2335	2335	2335	2335	0
464	20231122	112000	80462200	2335	2335	2335	2335	11
465	20231122	111900	80436515	2335	2335	2335	2335	196
466	20231122	111800	79978855	2325	2325	2325	2325	200
467	20231122	111700	79513855	2335	2335	2335	2335	0
468	20231122	111600	79513855	2335	2335	2335	2335	46
469	20231122	111500	79406445	2335	2335	2335	2335	220
470	20231122	111400	78892745	2335	2335	2335	2335	0
471	20231122	111300	78892745	2335	2335	2335	2335	46
472	20231122	111200	78785335	2335	2335	2335	2335	0
473	20231122	111100	78785335	2335	2335	2335	2335	1
474	20231122	111000	78783000	2335	2330	2335	2330	194
475	20231122	110900	78330020	2330	2325	2330	2325	107
476	20231122	110800	78081135	2325	2325	2325	2325	670
477	20231122	110700	76523385	2330	2330	2330	2330	46
478	20231122	110600	76416205	2335	2335	2335	2335	268
479	20231122	110500	75790425	2335	2335	2335	2335	1
480	20231122	110400	75788090	2330	2335	2335	2330	56
481	20231122	110300	75657380	2330	2330	2330	2330	205
482	20231122	110200	75179730	2335	2335	2335	2335	0
483	20231122	110100	75179730	2335	2335	2335	2335	194
484	20231122	110000	74726740	2335	2335	2335	2335	42
485	20231122	105900	74628670	2330	2330	2330	2330	50
486	20231122	105800	74512170	2335	2335	2335	2335	46
487	20231122	105700	74404760	2335	2335	2335	2335	198
488	20231122	105600	73942430	2335	2335	2335	2335	0
489	20231122	105500	73942430	2335	2335	2335	2335	47
490	20231122	105400	73832685	2335	2335	2335	2335	0
491	20231122	105300	73832685	2335	2335	2335	2335	0
492	20231122	105200	73832685	2335	2335	2335	2335	216
493	20231122	105100	73328325	2335	2335	2335	2335	0
494	20231122	105000	73328325	2335	2335	2335	2335	0
495	20231122	104900	73328325	2335	2335	2335	2335	46
496	20231122	104800	73220915	2330	2335	2335	2330	278
497	20231122	104700	72571835	2335	2335	2335	2335	0
498	20231122	104600	72571835	2335	2335	2335	2335	46
499	20231122	104500	72464425	2335	2335	2335	2335	22
500	20231122	104400	72413055	2330	2330	2330	2330	103
501	20231122	104300	72173065	2335	2330	2335	2330	195
502	20231122	104200	71717920	2330	2330	2330	2330	0
503	20231122	104100	71717920	2330	2330	2330	2330	0
504	20231122	104000	71717920	2330	2330	2330	2330	46
505	20231122	103900	71610740	2330	2330	2330	2330	198
506	20231122	103800	71149400	2320	2320	2320	2320	0
507	20231122	103700	71149400	2320	2330	2330	2320	54
508	20231122	103600	71023660	2330	2330	2330	2330	1
509	20231122	103500	71021330	2330	2330	2330	2330	22
510	20231122	103400	70970070	2330	2330	2330	2330	194
511	20231122	103300	70518050	2330	2330	2330	2330	0
512	20231122	103200	70518050	2330	2325	2330	2325	501
513	20231122	103100	69353220	2330	2330	2330	2330	46
514	20231122	103000	69246040	2330	2330	2330	2330	291
515	20231122	102900	68568010	2330	2330	2330	2330	0
516	20231122	102800	68568010	2330	2330	2330	2330	46
517	20231122	102700	68460830	2330	2330	2330	2330	200
518	20231122	102600	67994830	2330	2330	2330	2330	0
519	20231122	102500	67994830	2330	2330	2330	2330	47
520	20231122	102400	67885320	2330	2330	2330	2330	0
521	20231122	102300	67885320	2330	2330	2330	2330	0
522	20231122	102200	67885320	2330	2330	2330	2330	46
523	20231122	102100	67778140	2320	2320	2320	2320	3
524	20231122	102000	67771180	2330	2330	2330	2330	0
525	20231122	101900	67771180	2330	2330	2330	2330	47
526	20231122	101800	67661670	2330	2330	2330	2330	32
527	20231122	101700	67587110	2330	2330	2330	2330	0
528	20231122	101600	67587110	2330	2320	2330	2320	271
529	20231122	101500	66957965	2325	2325	2325	2325	22
530	20231122	101400	66906815	2330	2330	2330	2330	0
531	20231122	101300	66906815	2330	2325	2330	2325	46
532	20231122	101200	66799855	2325	2325	2325	2325	70
533	20231122	101100	66637105	2315	2320	2320	2315	2156
534	20231122	101000	61640370	2325	2325	2325	2325	49
535	20231122	100900	61526445	2325	2325	2325	2325	6
536	20231122	100800	61512495	2330	2330	2330	2330	0
537	20231122	100700	61512495	2330	2325	2330	2325	146
538	20231122	100600	61173000	2325	2325	2325	2325	0
539	20231122	100500	61173000	2325	2325	2325	2325	0
540	20231122	100400	61173000	2325	2325	2325	2325	46
541	20231122	100300	61066050	2325	2325	2325	2325	0
542	20231122	100200	61066050	2325	2325	2325	2325	0
543	20231122	100100	61066050	2325	2325	2325	2325	68
544	20231122	100000	60907950	2325	2320	2325	2320	423
545	20231122	095900	59926475	2325	2325	2325	2325	387
546	20231122	095800	59026700	2325	2325	2325	2325	46
547	20231122	095700	58919750	2325	2315	2325	2315	2
548	20231122	095600	58915110	2325	2325	2325	2325	10
549	20231122	095500	58891860	2325	2325	2325	2325	63
550	20231122	095400	58745385	2325	2320	2325	2320	70
551	20231122	095300	58582735	2325	2325	2325	2325	1
552	20231122	095200	58580410	2325	2320	2325	2320	58
553	20231122	095100	58445635	2315	2315	2315	2315	180
554	20231122	095000	58028935	2315	2315	2315	2315	6
555	20231122	094900	58015045	2320	2320	2320	2320	47
556	20231122	094800	57906005	2315	2320	2320	2315	3
557	20231122	094700	57899055	2320	2320	2320	2320	0
558	20231122	094600	57899055	2320	2330	2330	2320	671
559	20231122	094500	56341865	2315	2315	2315	2315	52
560	20231122	094400	56221485	2315	2330	2330	2315	557
561	20231122	094300	54931685	2330	2330	2330	2330	46
562	20231122	094200	54824505	2315	2315	2315	2315	505
563	20231122	094100	53655430	2320	2320	2320	2320	32
564	20231122	094000	53581190	2330	2330	2330	2330	46
565	20231122	093900	53474010	2315	2335	2335	2315	95
566	20231122	093800	53254045	2320	2320	2320	2320	1
567	20231122	093700	53251725	2330	2330	2330	2330	1041
568	20231122	093600	50826195	2330	2325	2330	2315	213
569	20231122	093500	50331980	2330	2330	2330	2330	0
570	20231122	093400	50331980	2330	2320	2330	2320	62
571	20231122	093300	50187680	2320	2330	2330	2320	85
572	20231122	093200	49990470	2330	2330	2330	2330	0
573	20231122	093100	49990470	2330	2320	2330	2320	296
574	20231122	093000	49302730	2320	2315	2320	2315	112
575	20231122	092900	49043335	2315	2320	2320	2315	540
576	20231122	092800	47793035	2320	2320	2320	2320	46
577	20231122	092700	47686315	2320	2320	2320	2320	87
578	20231122	092600	47484475	2320	2320	2320	2320	0
579	20231122	092500	47484475	2320	2310	2320	2310	65
580	20231122	092400	47333865	2310	2320	2320	2310	730
581	20231122	092300	45646445	2320	2315	2320	2315	1003
582	20231122	092200	43319520	2315	2320	2320	2315	248
583	20231122	092100	42745165	2320	2320	2320	2320	1000
584	20231122	092000	40425165	2320	2310	2320	2310	383
585	20231122	091900	39539935	2315	2320	2320	2315	484
586	20231122	091800	38419245	2320	2315	2320	2315	2454
587	20231122	091700	32737885	2315	2315	2320	2315	1224
588	20231122	091600	29903325	2310	2305	2310	2305	2212
589	20231122	091500	24800670	2305	2300	2305	2300	87
590	20231122	091400	24600385	2305	2305	2305	2305	30
591	20231122	091300	24531235	2310	2310	2310	2310	546
592	20231122	091200	23269975	2300	2300	2300	2295	1302
593	20231122	091100	20276990	2300	2305	2310	2300	1151
594	20231122	091000	17624265	2320	2300	2325	2300	957
595	20231122	090900	15422235	2305	2305	2305	2305	581
596	20231122	090800	14083030	2310	2310	2310	2310	903
597	20231122	090700	11997100	2305	2320	2320	2305	544
598	20231122	090600	10740545	2310	2320	2320	2310	1436
599	20231122	090500	7416010	2325	2330	2340	2325	229
600	20231122	090400	6882685	2350	2350	2350	2350	46
601	20231122	090300	6774585	2315	2320	2325	2315	220
602	20231122	090200	6263315	2320	2310	2320	2310	236
603	20231122	090100	5717905	2310	2325	2325	2310	570
604	20231122	090000	4399210	2320	2335	2335	2315	1894