KissMeData/053270/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	192400	518167405	2980	2980	2980	2980	4003
3	20231122	192300	518167405	2980	2980	2980	2980	0
4	20231122	192200	518167405	2980	2980	2980	2980	0
5	20231122	192100	518167405	2980	2980	2980	2980	0
6	20231122	192000	518167405	2980	2980	2980	2980	0
7	20231122	191900	518167405	2980	2980	2980	2980	0
8	20231122	191800	518167405	2980	2980	2980	2980	0
9	20231122	191700	518167405	2980	2980	2980	2980	0
10	20231122	191600	518167405	2980	2980	2980	2980	0
11	20231122	191500	518167405	2980	2980	2980	2980	0
12	20231122	191400	518167405	2980	2980	2980	2980	0
13	20231122	191300	518167405	2980	2980	2980	2980	0
14	20231122	191200	518167405	2980	2980	2980	2980	0
15	20231122	191100	518167405	2980	2980	2980	2980	0
16	20231122	191000	518167405	2980	2980	2980	2980	0
17	20231122	190900	518167405	2980	2980	2980	2980	0
18	20231122	190800	518167405	2980	2980	2980	2980	0
19	20231122	190700	518167405	2980	2980	2980	2980	0
20	20231122	190600	518167405	2980	2980	2980	2980	0
21	20231122	190500	518167405	2980	2980	2980	2980	0
22	20231122	190400	518167405	2980	2980	2980	2980	0
23	20231122	190300	518167405	2980	2980	2980	2980	0
24	20231122	190200	518167405	2980	2980	2980	2980	0
25	20231122	190100	518167405	2980	2980	2980	2980	0
26	20231122	190000	518167405	2980	2980	2980	2980	0
27	20231122	185900	518167405	2980	2980	2980	2980	0
28	20231122	185800	518167405	2980	2980	2980	2980	0
29	20231122	185700	518167405	2980	2980	2980	2980	0
30	20231122	185600	518167405	2980	2980	2980	2980	0
31	20231122	185500	518167405	2980	2980	2980	2980	0
32	20231122	185400	518167405	2980	2980	2980	2980	4003
33	20231122	185300	518167405	2980	2980	2980	2980	0
34	20231122	185200	518167405	2980	2980	2980	2980	0
35	20231122	185100	518167405	2980	2980	2980	2980	0
36	20231122	185000	518167405	2980	2980	2980	2980	0
37	20231122	184900	518167405	2980	2980	2980	2980	0
38	20231122	184800	518167405	2980	2980	2980	2980	0
39	20231122	184700	518167405	2980	2980	2980	2980	0
40	20231122	184600	518167405	2980	2980	2980	2980	0
41	20231122	184500	518167405	2980	2980	2980	2980	0
42	20231122	184400	518167405	2980	2980	2980	2980	0
43	20231122	184300	518167405	2980	2980	2980	2980	0
44	20231122	184200	518167405	2980	2980	2980	2980	0
45	20231122	184100	518167405	2980	2980	2980	2980	0
46	20231122	184000	518167405	2980	2980	2980	2980	0
47	20231122	183900	518167405	2980	2980	2980	2980	0
48	20231122	183800	518167405	2980	2980	2980	2980	0
49	20231122	183700	518167405	2980	2980	2980	2980	0
50	20231122	183600	518167405	2980	2980	2980	2980	0
51	20231122	183500	518167405	2980	2980	2980	2980	0
52	20231122	183400	518167405	2980	2980	2980	2980	0
53	20231122	183300	518167405	2980	2980	2980	2980	0
54	20231122	183200	518167405	2980	2980	2980	2980	0
55	20231122	183100	518167405	2980	2980	2980	2980	0
56	20231122	183000	518167405	2980	2980	2980	2980	0
57	20231122	182900	518167405	2980	2980	2980	2980	0
58	20231122	182800	518167405	2980	2980	2980	2980	0
59	20231122	182700	518167405	2980	2980	2980	2980	0
60	20231122	182600	518167405	2980	2980	2980	2980	0
61	20231122	182500	518167405	2980	2980	2980	2980	0
62	20231122	182400	518167405	2980	2980	2980	2980	4003
63	20231122	182300	518167405	2980	2980	2980	2980	0
64	20231122	182200	518167405	2980	2980	2980	2980	0
65	20231122	182100	518167405	2980	2980	2980	2980	0
66	20231122	182000	518167405	2980	2980	2980	2980	0
67	20231122	181900	518167405	2980	2980	2980	2980	0
68	20231122	181800	518167405	2980	2980	2980	2980	0
69	20231122	181700	518167405	2980	2980	2980	2980	0
70	20231122	181600	518167405	2980	2980	2980	2980	0
71	20231122	181500	518167405	2980	2980	2980	2980	0
72	20231122	181400	518167405	2980	2980	2980	2980	0
73	20231122	181300	518167405	2980	2980	2980	2980	0
74	20231122	181200	518167405	2980	2980	2980	2980	0
75	20231122	181100	518167405	2980	2980	2980	2980	0
76	20231122	181000	518167405	2980	2980	2980	2980	0
77	20231122	180900	518167405	2980	2980	2980	2980	0
78	20231122	180800	518167405	2980	2980	2980	2980	0
79	20231122	180700	518167405	2980	2980	2980	2980	0
80	20231122	180600	518167405	2980	2980	2980	2980	0
81	20231122	180500	518167405	2980	2980	2980	2980	0
82	20231122	180400	518167405	2980	2980	2980	2980	0
83	20231122	180300	518167405	2980	2980	2980	2980	0
84	20231122	180200	518167405	2980	2980	2980	2980	0
85	20231122	180100	518167405	2980	2980	2980	2980	0
86	20231122	180000	518167405	2980	2980	2980	2980	0
87	20231122	175900	518167405	2980	2980	2980	2980	0
88	20231122	175800	518167405	2980	2980	2980	2980	0
89	20231122	175700	518167405	2980	2980	2980	2980	0
90	20231122	175600	518167405	2980	2980	2980	2980	0
91	20231122	175500	518167405	2980	2980	2980	2980	0
92	20231122	175400	518167405	2980	2980	2980	2980	4003
93	20231122	175300	518167405	2980	2980	2980	2980	0
94	20231122	175200	518167405	2980	2980	2980	2980	0
95	20231122	175100	518167405	2980	2980	2980	2980	0
96	20231122	175000	518167405	2980	2980	2980	2980	0
97	20231122	174900	518167405	2980	2980	2980	2980	0
98	20231122	174800	518167405	2980	2980	2980	2980	0
99	20231122	174700	518167405	2980	2980	2980	2980	0
100	20231122	174600	518167405	2980	2980	2980	2980	0
101	20231122	174500	518167405	2980	2980	2980	2980	0
102	20231122	174400	518167405	2980	2980	2980	2980	0
103	20231122	174300	518167405	2980	2980	2980	2980	0
104	20231122	174200	518167405	2980	2980	2980	2980	0
105	20231122	174100	518167405	2980	2980	2980	2980	0
106	20231122	174000	518167405	2980	2980	2980	2980	0
107	20231122	173900	518167405	2980	2980	2980	2980	0
108	20231122	173800	518167405	2980	2980	2980	2980	0
109	20231122	173700	518167405	2980	2980	2980	2980	0
110	20231122	173600	518167405	2980	2980	2980	2980	0
111	20231122	173500	518167405	2980	2980	2980	2980	0
112	20231122	173400	518167405	2980	2980	2980	2980	0
113	20231122	173300	518167405	2980	2980	2980	2980	0
114	20231122	173200	518167405	2980	2980	2980	2980	0
115	20231122	173100	518167405	2980	2980	2980	2980	0
116	20231122	173000	518167405	2980	2980	2980	2980	0
117	20231122	172900	518167405	2980	2980	2980	2980	0
118	20231122	172800	518167405	2980	2980	2980	2980	0
119	20231122	172700	518167405	2980	2980	2980	2980	0
120	20231122	172600	518167405	2980	2980	2980	2980	0
121	20231122	172500	518167405	2980	2980	2980	2980	0
122	20231122	172400	518167405	2980	2980	2980	2980	4003
123	20231122	172300	518167405	2980	2980	2980	2980	0
124	20231122	172200	518167405	2980	2980	2980	2980	0
125	20231122	172100	518167405	2980	2980	2980	2980	0
126	20231122	172000	518167405	2980	2980	2980	2980	0
127	20231122	171900	518167405	2980	2980	2980	2980	0
128	20231122	171800	518167405	2980	2980	2980	2980	0
129	20231122	171700	518167405	2980	2980	2980	2980	0
130	20231122	171600	518167405	2980	2980	2980	2980	0
131	20231122	171500	518167405	2980	2980	2980	2980	0
132	20231122	171400	518167405	2980	2980	2980	2980	0
133	20231122	171300	518167405	2980	2980	2980	2980	0
134	20231122	171200	518167405	2980	2980	2980	2980	0
135	20231122	171100	518167405	2980	2980	2980	2980	0
136	20231122	171000	518167405	2980	2980	2980	2980	0
137	20231122	170900	518167405	2980	2980	2980	2980	0
138	20231122	170800	518167405	2980	2980	2980	2980	0
139	20231122	170700	518167405	2980	2980	2980	2980	0
140	20231122	170600	518167405	2980	2980	2980	2980	0
141	20231122	170500	518167405	2980	2980	2980	2980	0
142	20231122	170400	518167405	2980	2980	2980	2980	0
143	20231122	170300	518167405	2980	2980	2980	2980	0
144	20231122	170200	518167405	2980	2980	2980	2980	0
145	20231122	170100	518167405	2980	2980	2980	2980	0
146	20231122	170000	518167405	2980	2980	2980	2980	0
147	20231122	165900	518167405	2980	2980	2980	2980	0
148	20231122	165800	518167405	2980	2980	2980	2980	0
149	20231122	165700	518167405	2980	2980	2980	2980	0
150	20231122	165600	518167405	2980	2980	2980	2980	0
151	20231122	165500	518167405	2980	2980	2980	2980	0
152	20231122	165400	518167405	2980	2980	2980	2980	4003
153	20231122	165300	518167405	2980	2980	2980	2980	0
154	20231122	165200	518167405	2980	2980	2980	2980	0
155	20231122	165100	518167405	2980	2980	2980	2980	0
156	20231122	165000	518167405	2980	2980	2980	2980	0
157	20231122	164900	518167405	2980	2980	2980	2980	0
158	20231122	164800	518167405	2980	2980	2980	2980	0
159	20231122	164700	518167405	2980	2980	2980	2980	0
160	20231122	164600	518167405	2980	2980	2980	2980	0
161	20231122	164500	518167405	2980	2980	2980	2980	0
162	20231122	164400	518167405	2980	2980	2980	2980	0
163	20231122	164300	518167405	2980	2980	2980	2980	0
164	20231122	164200	518167405	2980	2980	2980	2980	0
165	20231122	164100	518167405	2980	2980	2980	2980	0
166	20231122	164000	518167405	2980	2980	2980	2980	0
167	20231122	163900	518167405	2980	2980	2980	2980	0
168	20231122	163800	518167405	2980	2980	2980	2980	0
169	20231122	163700	518167405	2980	2980	2980	2980	0
170	20231122	163600	518167405	2980	2980	2980	2980	0
171	20231122	163500	518167405	2980	2980	2980	2980	0
172	20231122	163400	518167405	2980	2980	2980	2980	0
173	20231122	163300	518167405	2980	2980	2980	2980	0
174	20231122	163200	518167405	2980	2980	2980	2980	0
175	20231122	163100	518167405	2980	2980	2980	2980	0
176	20231122	163000	518167405	2980	2980	2980	2980	0
177	20231122	162900	518167405	2980	2980	2980	2980	0
178	20231122	162800	518167405	2980	2980	2980	2980	0
179	20231122	162700	518167405	2980	2980	2980	2980	0
180	20231122	162600	518167405	2980	2980	2980	2980	0
181	20231122	162500	518167405	2980	2980	2980	2980	0
182	20231122	162400	518167405	2980	2980	2980	2980	4003
183	20231122	162300	518167405	2980	2980	2980	2980	0
184	20231122	162200	518167405	2980	2980	2980	2980	0
185	20231122	162100	518167405	2980	2980	2980	2980	0
186	20231122	162000	518167405	2980	2980	2980	2980	0
187	20231122	161900	518167405	2980	2980	2980	2980	0
188	20231122	161800	518167405	2980	2980	2980	2980	0
189	20231122	161700	518167405	2980	2980	2980	2980	0
190	20231122	161600	518167405	2980	2980	2980	2980	0
191	20231122	161500	518167405	2980	2980	2980	2980	0
192	20231122	161400	518167405	2980	2980	2980	2980	0
193	20231122	161300	518167405	2980	2980	2980	2980	0
194	20231122	161200	518167405	2980	2980	2980	2980	0
195	20231122	161100	518167405	2980	2980	2980	2980	0
196	20231122	161000	518167405	2980	2980	2980	2980	0
197	20231122	160900	518167405	2980	2980	2980	2980	0
198	20231122	160800	518167405	2980	2980	2980	2980	0
199	20231122	160700	518167405	2980	2980	2980	2980	0
200	20231122	160600	518167405	2980	2980	2980	2980	0
201	20231122	160500	518167405	2980	2980	2980	2980	0
202	20231122	160400	518167405	2980	2980	2980	2980	0
203	20231122	160300	518167405	2980	2980	2980	2980	0
204	20231122	160200	518167405	2980	2980	2980	2980	0
205	20231122	160100	518167405	2980	2980	2980	2980	0
206	20231122	160000	518167405	2980	2980	2980	2980	0
207	20231122	155900	518167405	2980	2980	2980	2980	0
208	20231122	155800	518167405	2980	2980	2980	2980	0
209	20231122	155700	518167405	2980	2980	2980	2980	0
210	20231122	155600	518167405	2980	2980	2980	2980	0
211	20231122	155500	518167405	2980	2980	2980	2980	0
212	20231122	155400	518167405	2980	2980	2980	2980	4003
213	20231122	155300	518167405	2980	2980	2980	2980	0
214	20231122	155200	518167405	2980	2980	2980	2980	0
215	20231122	155100	518167405	2980	2980	2980	2980	0
216	20231122	155000	518167405	2980	2980	2980	2980	0
217	20231122	154900	518167405	2980	2980	2980	2980	0
218	20231122	154800	518167405	2980	2980	2980	2980	0
219	20231122	154700	518167405	2980	2980	2980	2980	0
220	20231122	154600	518167405	2980	2980	2980	2980	0
221	20231122	154500	518167405	2980	2980	2980	2980	0
222	20231122	154400	518167405	2980	2980	2980	2980	0
223	20231122	154300	518167405	2980	2980	2980	2980	0
224	20231122	154200	518167405	2980	2980	2980	2980	0
225	20231122	154100	518167405	2980	2980	2980	2980	0
226	20231122	154000	518167405	2980	2980	2980	2980	0
227	20231122	153900	518167405	2980	2980	2980	2980	0
228	20231122	153800	518167405	2980	2980	2980	2980	0
229	20231122	153700	518167405	2980	2980	2980	2980	0
230	20231122	153600	518167405	2980	2980	2980	2980	0
231	20231122	153500	518167405	2980	2980	2980	2980	0
232	20231122	153400	518167405	2980	2980	2980	2980	0
233	20231122	153300	518167405	2980	2980	2980	2980	0
234	20231122	153200	518167405	2980	2980	2980	2980	0
235	20231122	153100	518167405	2980	2980	2980	2980	0
236	20231122	153000	518167405	2980	2980	2980	2980	4003
237	20231122	152900	506238465	2980	2980	2980	2980	0
238	20231122	152800	506238465	2980	2980	2980	2980	0
239	20231122	152700	506238465	2980	2980	2980	2980	0
240	20231122	152600	506238465	2980	2980	2980	2980	0
241	20231122	152500	506238465	2980	2980	2980	2980	0
242	20231122	152400	506238465	2980	2980	2980	2980	0
243	20231122	152300	506238465	2980	2980	2980	2980	0
244	20231122	152200	506238465	2980	2980	2980	2980	0
245	20231122	152100	506238465	2980	2980	2980	2980	0
246	20231122	152000	506238465	2980	2980	2980	2980	0
247	20231122	151900	506238465	2980	2985	2985	2980	1067
248	20231122	151800	503053805	2985	2985	2985	2985	1
249	20231122	151700	503050820	2980	2980	2980	2980	0
250	20231122	151600	503050820	2980	2985	2985	2980	991
251	20231122	151500	500096890	2985	2985	2985	2985	1
252	20231122	151400	500093905	2980	2980	2980	2980	75
253	20231122	151300	499870405	2980	2980	2980	2980	245
254	20231122	151200	499140305	2980	2975	2980	2975	588
255	20231122	151100	497389480	2975	2975	2975	2975	38
256	20231122	151000	497276430	2980	2980	2980	2980	37
257	20231122	150900	497166170	2975	2980	2980	2975	2017
258	20231122	150800	491158010	2980	2980	2980	2980	0
259	20231122	150700	491158010	2980	2980	2980	2980	200
260	20231122	150600	490562010	2980	2980	2980	2980	475
261	20231122	150500	489146510	2980	2980	2980	2980	69
262	20231122	150400	488940890	2985	2985	2985	2985	0
263	20231122	150300	488940890	2985	2985	2985	2985	50
264	20231122	150200	488791640	2980	2980	2980	2980	59
265	20231122	150100	488615820	2985	2985	2985	2985	20
266	20231122	150000	488556120	2990	2990	2990	2990	0
267	20231122	145900	488556120	2990	2990	2990	2990	0
268	20231122	145800	488556120	2990	2990	2990	2990	1
269	20231122	145700	488553130	2990	2990	2990	2990	0
270	20231122	145600	488553130	2990	2990	2990	2990	23
271	20231122	145500	488484360	2980	2980	2980	2980	550
272	20231122	145400	486845360	2980	2980	2980	2980	56
273	20231122	145300	486678480	2990	2990	2990	2990	0
274	20231122	145200	486678480	2990	2990	2990	2990	1
275	20231122	145100	486675490	2985	2985	2985	2985	20
276	20231122	145000	486615790	2980	2980	2980	2980	18
277	20231122	144900	486562150	2985	2985	2985	2985	0
278	20231122	144800	486562150	2985	2985	2985	2985	35
279	20231122	144700	486457675	2985	2985	2985	2985	351
280	20231122	144600	485409940	2990	2990	2990	2990	200
281	20231122	144500	484811940	2990	2990	2990	2990	2
282	20231122	144400	484805960	2995	2995	2995	2995	0
283	20231122	144300	484805960	2995	2995	2995	2995	4
284	20231122	144200	484793980	2995	2990	2995	2990	2
285	20231122	144100	484787995	2985	2985	2985	2985	345
286	20231122	144000	483758170	2985	2985	2985	2985	0
287	20231122	143900	483758170	2985	2985	2985	2985	660
288	20231122	143800	481788070	2985	2985	2985	2985	0
289	20231122	143700	481788070	2985	2985	2985	2985	20
290	20231122	143600	481728370	2985	2985	2985	2985	20
291	20231122	143500	481668670	2985	2980	2985	2980	201
292	20231122	143400	481069685	2990	2990	2990	2990	2
293	20231122	143300	481063705	2980	2990	2990	2980	568
294	20231122	143200	479365565	2990	2990	2990	2990	0
295	20231122	143100	479365565	2990	2985	2990	2980	230
296	20231122	143000	478679595	2985	2985	2985	2985	23
297	20231122	142900	478610940	2985	2985	2985	2985	0
298	20231122	142800	478610940	2985	2985	2985	2985	68
299	20231122	142700	478407960	2985	2985	2985	2985	0
300	20231122	142600	478407960	2985	2985	2985	2985	0
301	20231122	142500	478407960	2985	2985	2985	2985	307
302	20231122	142400	477491565	2990	2990	2990	2990	0
303	20231122	142300	477491565	2990	2990	2990	2990	72
304	20231122	142200	477276285	2990	2990	2990	2990	0
305	20231122	142100	477276285	2990	2990	2990	2990	0
306	20231122	142000	477276285	2990	2985	2990	2985	52
307	20231122	141900	477121055	2985	2985	2985	2985	0
308	20231122	141800	477121055	2985	2985	2985	2985	219
309	20231122	141700	476467340	2985	2985	2985	2985	0
310	20231122	141600	476467340	2985	2985	2985	2985	18
311	20231122	141500	476413610	2990	2990	2990	2980	498
312	20231122	141400	474928870	2990	2990	2990	2990	0
313	20231122	141300	474928870	2990	2985	2990	2985	134
314	20231122	141200	474528870	2985	2985	2985	2985	100
315	20231122	141100	474230370	2985	2985	2985	2985	0
316	20231122	141000	474230370	2985	2985	2985	2985	418
317	20231122	140900	472982640	2985	2985	2985	2985	350
318	20231122	140800	471937890	2990	2990	2990	2990	139
319	20231122	140700	471522280	2990	2990	2990	2990	0
320	20231122	140600	471522280	2990	2990	2990	2990	0
321	20231122	140500	471522280	2990	2990	2990	2990	310
322	20231122	140400	470595380	2990	2990	2990	2990	1189
323	20231122	140300	467040270	2990	2990	2990	2990	0
324	20231122	140200	467040270	2990	2990	2990	2990	100
325	20231122	140100	466741270	2990	2990	2990	2990	0
326	20231122	140000	466741270	2990	2990	2990	2985	27
327	20231122	135900	466660655	2985	2985	2985	2985	247
328	20231122	135800	465923360	2990	2990	2990	2990	0
329	20231122	135700	465923360	2990	2990	2990	2990	0
330	20231122	135600	465923360	2990	2990	2990	2990	205
331	20231122	135500	465310410	2990	2990	2990	2990	0
332	20231122	135400	465310410	2990	2990	2990	2990	50
333	20231122	135300	465160910	2990	2990	2990	2990	2
334	20231122	135200	465154930	2985	2990	2990	2985	16
335	20231122	135100	465107160	2990	2990	2990	2990	0
336	20231122	135000	465107160	2990	2990	2990	2990	0
337	20231122	134900	465107160	2990	2990	2990	2990	0
338	20231122	134800	465107160	2990	2985	2990	2985	10
339	20231122	134700	465077295	2985	2985	2985	2985	0
340	20231122	134600	465077295	2985	2985	2985	2985	0
341	20231122	134500	465077295	2985	2985	2985	2985	150
342	20231122	134400	464629545	2990	2990	2990	2990	10
343	20231122	134300	464599645	2990	2985	2990	2985	231
344	20231122	134200	463910100	2985	2985	2985	2985	18
345	20231122	134100	463856370	2995	2995	2995	2995	0
346	20231122	134000	463856370	2995	2995	2995	2995	5
347	20231122	133900	463841395	2995	2995	2995	2995	0
348	20231122	133800	463841395	2995	2995	2995	2995	0
349	20231122	133700	463841395	2995	2995	2995	2995	0
350	20231122	133600	463841395	2995	2995	2995	2995	100
351	20231122	133500	463541895	2995	2995	2995	2995	50
352	20231122	133400	463392145	2995	2995	2995	2995	0
353	20231122	133300	463392145	2995	2995	2995	2995	0
354	20231122	133200	463392145	2995	2995	2995	2995	2
355	20231122	133100	463386155	2980	2980	2980	2980	0
356	20231122	133000	463386155	2980	2980	2980	2980	23
357	20231122	132900	463317615	2995	2995	2995	2995	0
358	20231122	132800	463317615	2995	2995	2995	2995	1
359	20231122	132700	463314620	2980	2990	2995	2980	530
360	20231122	132600	461733480	2990	2990	2990	2990	0
361	20231122	132500	461733480	2990	2990	2990	2990	192
362	20231122	132400	461159400	2990	2990	2990	2990	0
363	20231122	132300	461159400	2990	2990	2990	2990	0
364	20231122	132200	461159400	2990	2990	2990	2990	0
365	20231122	132100	461159400	2990	2990	2990	2990	53
366	20231122	132000	461000930	2995	2995	2995	2995	0
367	20231122	131900	461000930	2995	2995	2995	2995	1
368	20231122	131800	460997935	2985	2995	2995	2985	700
369	20231122	131700	458906435	2995	2990	2995	2990	11
370	20231122	131600	458873540	2995	2990	2995	2990	640
371	20231122	131500	456959615	2985	2985	2985	2985	150
372	20231122	131400	456511865	2985	2985	2985	2985	0
373	20231122	131300	456511865	2985	2990	2990	2985	800
374	20231122	131200	454123860	2985	2985	2985	2985	0
375	20231122	131100	454123860	2985	2985	2985	2985	229
376	20231122	131000	453440295	2990	2990	2990	2990	0
377	20231122	130900	453440295	2990	2985	2990	2985	91
378	20231122	130800	453168235	2985	2990	2990	2985	33
379	20231122	130700	453069655	2985	2985	2985	2985	1901
380	20231122	130600	447395170	2990	2990	2990	2990	0
381	20231122	130500	447395170	2990	2990	2990	2990	30
382	20231122	130400	447305470	2990	2990	2990	2990	1097
383	20231122	130300	444025440	2995	2995	2995	2995	0
384	20231122	130200	444025440	2995	2995	2995	2995	9
385	20231122	130100	443998485	2995	2995	2995	2995	30
386	20231122	130000	443908635	3000	2990	3000	2990	53
387	20231122	125900	443749865	3000	3000	3000	3000	1
388	20231122	125800	443746865	2990	2995	2995	2990	1300
389	20231122	125700	439859850	2990	2990	2990	2990	0
390	20231122	125600	439859850	2990	2990	2990	2990	0
391	20231122	125500	439859850	2990	3000	3000	2990	291
392	20231122	125400	438988590	3000	3000	3000	3000	0
393	20231122	125300	438988590	3000	3000	3000	3000	36
394	20231122	125200	438880590	3000	3000	3000	3000	0
395	20231122	125100	438880590	3000	3005	3005	3000	51
396	20231122	125000	438727425	3005	3005	3005	3005	46
397	20231122	124900	438589195	3005	3005	3005	3005	120
398	20231122	124800	438228595	3005	3005	3005	3005	200
399	20231122	124700	437627595	3010	3010	3010	3010	0
400	20231122	124600	437627595	3010	3010	3010	3010	10
401	20231122	124500	437597495	3015	3005	3015	3005	201
402	20231122	124400	436993480	3010	3015	3015	3010	390
403	20231122	124300	435819280	3015	3015	3015	3015	30
404	20231122	124200	435728830	3020	3015	3020	3015	2936
405	20231122	124100	426876740	3015	3020	3020	3015	103
406	20231122	124000	426566185	3020	3015	3020	3015	2412
407	20231122	123900	419286385	3015	3015	3020	3015	1378
408	20231122	123800	415131215	3015	3005	3015	3005	3357
409	20231122	123700	405019950	3005	2995	3005	2995	1825
410	20231122	123600	399537635	2995	3000	3000	2995	3511
411	20231122	123500	389004645	3000	3000	3000	3000	20
412	20231122	123400	388944645	3000	3005	3005	3000	21
413	20231122	123300	388881630	3010	3005	3010	3000	646
414	20231122	123200	386940385	3000	2990	3000	2990	4006
415	20231122	123100	374937975	2985	2985	2985	2985	1
416	20231122	123000	374934990	2985	2990	2990	2985	1059
417	20231122	122900	371773695	2990	2990	2990	2990	165
418	20231122	122800	371280345	2990	2990	2990	2990	956
419	20231122	122700	368421905	2990	2990	2990	2990	1
420	20231122	122600	368418915	2985	2985	2985	2985	0
421	20231122	122500	368418915	2985	2985	2985	2985	1
422	20231122	122400	368415930	2990	2990	2990	2990	1232
423	20231122	122300	364732250	2990	2990	2990	2985	330
424	20231122	122200	363746695	2990	2990	2990	2990	0
425	20231122	122100	363746695	2990	2990	2990	2990	0
426	20231122	122000	363746695	2990	2990	2990	2990	100
427	20231122	121900	363447695	2990	2990	2990	2990	100
428	20231122	121800	363148695	2990	2990	2990	2990	0
429	20231122	121700	363148695	2990	2990	2990	2990	18
430	20231122	121600	363094875	2985	2985	2985	2985	0
431	20231122	121500	363094875	2985	2985	2985	2985	300
432	20231122	121400	362199375	2990	2990	2990	2990	240
433	20231122	121300	361481775	2995	2995	2995	2995	1
434	20231122	121200	361478780	2990	2990	2990	2990	1066
435	20231122	121100	358291440	2990	2990	2990	2990	0
436	20231122	121000	358291440	2990	2990	2990	2990	0
437	20231122	120900	358291440	2990	2985	2990	2985	12
438	20231122	120800	358255615	2990	2990	2990	2990	1
439	20231122	120700	358252625	2980	2980	2980	2980	229
440	20231122	120600	357570205	2990	2990	2990	2990	0
441	20231122	120500	357570205	2990	2980	2990	2980	1103
442	20231122	120400	354283255	2980	2980	2980	2980	1898
443	20231122	120300	348627215	2980	2980	2980	2980	1
444	20231122	120200	348624235	2980	2980	2980	2980	0
445	20231122	120100	348624235	2980	2980	2980	2980	0
446	20231122	120000	348624235	2980	2990	2990	2975	51
447	20231122	115900	348472270	2990	2990	2990	2990	2
448	20231122	115800	348466290	2990	2975	2990	2975	5271
449	20231122	115700	332777175	2970	2970	2970	2970	1369
450	20231122	115600	328711245	2970	2970	2970	2970	15
451	20231122	115500	328666695	2970	2970	2970	2970	0
452	20231122	115400	328666695	2970	2970	2970	2970	30
453	20231122	115300	328577595	2965	2965	2965	2965	1005
454	20231122	115200	325597770	2965	2965	2965	2965	6
455	20231122	115100	325579980	2965	2960	2965	2960	814
456	20231122	115000	323167615	2965	2965	2965	2965	1185
457	20231122	114900	319654090	2970	2970	2970	2970	286
458	20231122	114800	318804670	2975	2975	2975	2975	5
459	20231122	114700	318789795	2970	2970	2970	2970	79
460	20231122	114600	318555165	2970	2970	2970	2970	0
461	20231122	114500	318555165	2970	2970	2970	2970	0
462	20231122	114400	318555165	2970	2970	2970	2970	0
463	20231122	114300	318555165	2970	2970	2970	2970	18
464	20231122	114200	318501705	2975	2975	2975	2975	0
465	20231122	114100	318501705	2975	2975	2975	2975	5
466	20231122	114000	318486830	2975	2975	2975	2975	0
467	20231122	113900	318486830	2975	2975	2975	2975	0
468	20231122	113800	318486830	2975	2975	2975	2975	0
469	20231122	113700	318486830	2975	2975	2975	2975	0
470	20231122	113600	318486830	2975	2965	2975	2965	41
471	20231122	113500	318365255	2975	2965	2975	2965	230
472	20231122	113400	317683295	2975	2975	2975	2975	0
473	20231122	113300	317683295	2975	2965	2975	2965	7
474	20231122	113200	317662530	2965	2970	2970	2965	962
475	20231122	113100	314807670	2970	2970	2970	2970	400
476	20231122	113000	313619670	2965	2965	2965	2965	283
477	20231122	112900	312780575	2965	2965	2965	2965	0
478	20231122	112800	312780575	2965	2965	2965	2965	10
479	20231122	112700	312750925	2965	2965	2965	2965	0
480	20231122	112600	312750925	2965	2970	2970	2965	186
481	20231122	112500	312198595	2970	2970	2970	2970	15
482	20231122	112400	312154045	2970	2970	2970	2970	0
483	20231122	112300	312154045	2970	2970	2970	2970	1000
484	20231122	112200	309184045	2975	2975	2975	2975	0
485	20231122	112100	309184045	2975	2975	2975	2975	0
486	20231122	112000	309184045	2975	2975	2975	2975	7
487	20231122	111900	309163220	2965	2965	2965	2965	229
488	20231122	111800	308484235	2965	2975	2975	2965	6
489	20231122	111700	308466435	2965	2965	2965	2965	0
490	20231122	111600	308466435	2965	2965	2965	2965	0
491	20231122	111500	308466435	2965	2970	2970	2965	1494
492	20231122	111400	304034430	2970	2970	2970	2970	907
493	20231122	111300	301340640	2970	2970	2970	2970	1
494	20231122	111200	301337670	2970	2970	2970	2970	0
495	20231122	111100	301337670	2970	2970	2970	2970	0
496	20231122	111000	301337670	2970	2970	2970	2970	0
497	20231122	110900	301337670	2970	2970	2975	2970	55
498	20231122	110800	301174315	2970	2970	2970	2970	400
499	20231122	110700	299986315	2970	2970	2970	2970	0
500	20231122	110600	299986315	2970	2980	2980	2970	5301
501	20231122	110500	284223215	2990	2990	2990	2990	1
502	20231122	110400	284220225	2980	2980	2980	2980	0
503	20231122	110300	284220225	2980	2980	2980	2980	235
504	20231122	110200	283519925	2990	2990	2990	2990	1
505	20231122	110100	283516935	2990	2990	2990	2990	0
506	20231122	110000	283516935	2990	2980	2990	2980	27
507	20231122	105900	283436445	2990	2990	2990	2990	0
508	20231122	105800	283436445	2990	2980	2990	2980	957
509	20231122	105700	280584575	2980	2980	2980	2980	11
510	20231122	105600	280551795	2975	2975	2975	2975	100
511	20231122	105500	280254295	2975	2980	2980	2975	41
512	20231122	105400	280132120	2980	2975	2980	2975	780
513	20231122	105300	277807725	2980	2980	2980	2980	2194
514	20231122	105200	271269605	2975	2975	2975	2975	18
515	20231122	105100	271216055	2975	2975	2975	2975	0
516	20231122	105000	271216055	2975	2975	2975	2975	173
517	20231122	104900	270701380	2980	2990	2990	2980	2
518	20231122	104800	270695410	2980	2980	2980	2980	152
519	20231122	104700	270242450	2975	2975	2975	2975	229
520	20231122	104600	269561175	2980	2980	2980	2980	1
521	20231122	104500	269558195	2980	2985	2985	2980	1110
522	20231122	104400	266248030	2985	2985	2985	2985	951
523	20231122	104300	263409295	2990	2990	2990	2990	0
524	20231122	104200	263409295	2990	2995	2995	2990	65
525	20231122	104100	263214940	2990	2990	2990	2990	302
526	20231122	104000	262311960	2995	2985	2995	2985	30
527	20231122	103900	262222370	2995	2995	2995	2995	20
528	20231122	103800	262162470	2995	2995	2995	2995	1
529	20231122	103700	262159475	2985	2985	2985	2985	638
530	20231122	103600	260255045	2995	2990	2995	2990	55
531	20231122	103500	260090590	2985	2985	2985	2985	18
532	20231122	103400	260036860	2990	2990	2990	2990	37
533	20231122	103300	259926230	2990	2990	2990	2990	0
534	20231122	103200	259926230	2990	2995	2995	2990	393
535	20231122	103100	258749375	2995	2990	3000	2990	1023
536	20231122	103000	255690100	3000	2985	3000	2985	25
537	20231122	102900	255615460	2990	2990	2990	2990	239
538	20231122	102800	254900850	2990	2990	2990	2985	610
539	20231122	102700	253078450	2990	2990	2990	2990	1
540	20231122	102600	253075460	2985	2985	2985	2985	330
541	20231122	102500	252090410	2990	2985	2990	2985	175
542	20231122	102400	251567420	2975	2975	2975	2975	0
543	20231122	102300	251567420	2975	2975	2975	2975	0
544	20231122	102200	251567420	2975	2975	2975	2975	0
545	20231122	102100	251567420	2975	2975	2975	2975	0
546	20231122	102000	251567420	2975	2980	2980	2975	360
547	20231122	101900	250496390	2985	2985	2985	2985	34
548	20231122	101800	250394900	2975	2980	2980	2975	2616
549	20231122	101700	242599310	2980	2975	2980	2975	193
550	20231122	101600	242025085	2980	2980	2980	2980	1
551	20231122	101500	242022105	2975	2975	2975	2975	229
552	20231122	101400	241340830	2980	2980	2980	2980	0
553	20231122	101300	241340830	2980	2975	2980	2975	83
554	20231122	101200	241093900	2980	2975	2980	2975	544
555	20231122	101100	239474280	2975	2975	2975	2975	383
556	20231122	101000	238334855	2980	2975	2980	2975	52
557	20231122	100900	238180145	2975	2975	2980	2975	1433
558	20231122	100800	233914920	2980	2980	2980	2980	52
559	20231122	100700	233759960	2980	2980	2980	2980	1194
560	20231122	100600	230201840	2980	2975	2980	2975	321
561	20231122	100500	229246860	2975	2975	2975	2975	0
562	20231122	100400	229246860	2975	2980	2980	2975	1041
563	20231122	100300	226148500	2980	2980	2980	2980	7
564	20231122	100200	226127640	2980	2980	2980	2980	2237
565	20231122	100100	219461380	2980	2990	2990	2980	392
566	20231122	100000	218291345	2985	2985	2985	2985	1029
567	20231122	095900	215219780	2990	2985	2990	2985	230
568	20231122	095800	214533225	2990	2990	2990	2990	628
569	20231122	095700	212655505	2985	2985	2985	2985	443
570	20231122	095600	211333150	2990	2990	2990	2990	298
571	20231122	095500	210442130	2990	2990	2990	2990	2
572	20231122	095400	210436150	2990	2990	2990	2985	321
573	20231122	095300	209477200	2985	2985	2985	2985	48
574	20231122	095200	209333920	2990	2990	2990	2990	79
575	20231122	095100	209097710	2980	2985	2990	2980	2392
576	20231122	095000	201969525	2985	2985	2985	2985	504
577	20231122	094900	200465085	2985	2985	2985	2985	313
578	20231122	094800	199530780	2985	2985	2985	2985	502
579	20231122	094700	198032310	2985	2985	2985	2985	183
580	20231122	094600	197486055	2990	2985	2990	2985	9
581	20231122	094500	197459185	2985	2990	2990	2985	3578
582	20231122	094400	186772805	2990	3005	3005	2990	20
583	20231122	094300	186712975	3000	2995	3005	2995	1394
584	20231122	094200	182535885	2995	3000	3000	2995	447
585	20231122	094100	181196655	3000	3000	3000	2995	335
586	20231122	094000	180193170	3000	3000	3000	3000	100
587	20231122	093900	179893170	3000	3005	3005	3000	96
588	20231122	093800	179605120	3005	3000	3005	3000	196
589	20231122	093700	179017080	3000	3000	3000	3000	248
590	20231122	093600	178273080	3005	3010	3010	3005	1308
591	20231122	093500	174342040	3010	3010	3010	3010	101
592	20231122	093400	174038030	3020	3010	3020	3005	948
593	20231122	093300	171184545	3010	3005	3010	3005	502
594	20231122	093200	169673535	3020	3020	3025	3020	3142
595	20231122	093100	160175345	3025	3010	3030	3010	6467
596	20231122	093000	140664025	3015	3000	3020	3000	4505
597	20231122	092900	127097670	3005	3000	3010	3000	4092
598	20231122	092800	114790635	3000	3000	3005	3000	574
599	20231122	092700	113068625	3000	2985	3000	2985	4588
600	20231122	092600	99322130	2990	2990	2990	2990	143
601	20231122	092500	98894560	2990	2995	2995	2990	1658
602	20231122	092400	93936520	2995	2985	3000	2985	10015
603	20231122	092300	63986765	2980	2975	2980	2975	1057
604	20231122	092200	60838685	2980	2980	2980	2980	214
605	20231122	092100	60200965	2980	2980	2980	2980	0
606	20231122	092000	60200965	2980	2980	2980	2980	50
607	20231122	091900	60051965	2980	2985	2985	2980	736
608	20231122	091800	57858480	2985	2985	2985	2985	40
609	20231122	091700	57739080	2985	2985	2985	2985	720
610	20231122	091600	55589880	2985	2985	2990	2985	927
611	20231122	091500	52822780	2985	2985	2985	2985	610
612	20231122	091400	51001930	2985	2990	2990	2975	2484
613	20231122	091300	43600225	2990	2990	2990	2980	780
614	20231122	091200	41268605	2990	2980	2990	2980	2300
615	20231122	091100	34407600	2985	2980	2985	2975	178
616	20231122	091000	33877430	2980	2980	2980	2980	1
617	20231122	090900	33874450	2970	2975	2975	2970	313
618	20231122	090800	32944725	2980	2980	2980	2975	60
619	20231122	090700	32766215	2960	2980	2980	2960	385
620	20231122	090600	31626395	2975	2990	2990	2975	1986
621	20231122	090500	25705070	2990	2985	2990	2975	1398
622	20231122	090400	21542990	2980	2955	2980	2945	4558
623	20231122	090300	8038495	2960	2945	2960	2945	856
624	20231122	090200	5516435	2945	2945	2945	2945	400
625	20231122	090100	4338435	2945	2965	2965	2945	421
626	20231122	090000	3098110	2945	2965	2970	2945	1047