KissMeData/058860/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	193700	285602300	2925	2925	2925	2925	8250
3	20231124	193600	285602300	2925	2925	2925	2925	0
4	20231124	193500	285602300	2925	2925	2925	2925	0
5	20231124	193400	285602300	2925	2925	2925	2925	0
6	20231124	193300	285602300	2925	2925	2925	2925	0
7	20231124	193200	285602300	2925	2925	2925	2925	0
8	20231124	193100	285602300	2925	2925	2925	2925	0
9	20231124	193000	285602300	2925	2925	2925	2925	0
10	20231124	192900	285602300	2925	2925	2925	2925	0
11	20231124	192800	285602300	2925	2925	2925	2925	0
12	20231124	192700	285602300	2925	2925	2925	2925	0
13	20231124	192600	285602300	2925	2925	2925	2925	0
14	20231124	192500	285602300	2925	2925	2925	2925	0
15	20231124	192400	285602300	2925	2925	2925	2925	0
16	20231124	192300	285602300	2925	2925	2925	2925	0
17	20231124	192200	285602300	2925	2925	2925	2925	0
18	20231124	192100	285602300	2925	2925	2925	2925	0
19	20231124	192000	285602300	2925	2925	2925	2925	0
20	20231124	191900	285602300	2925	2925	2925	2925	0
21	20231124	191800	285602300	2925	2925	2925	2925	0
22	20231124	191700	285602300	2925	2925	2925	2925	0
23	20231124	191600	285602300	2925	2925	2925	2925	0
24	20231124	191500	285602300	2925	2925	2925	2925	0
25	20231124	191400	285602300	2925	2925	2925	2925	0
26	20231124	191300	285602300	2925	2925	2925	2925	0
27	20231124	191200	285602300	2925	2925	2925	2925	0
28	20231124	191100	285602300	2925	2925	2925	2925	0
29	20231124	191000	285602300	2925	2925	2925	2925	0
30	20231124	190900	285602300	2925	2925	2925	2925	0
31	20231124	190800	285602300	2925	2925	2925	2925	0
32	20231124	190700	285602300	2925	2925	2925	2925	8250
33	20231124	190600	285602300	2925	2925	2925	2925	0
34	20231124	190500	285602300	2925	2925	2925	2925	0
35	20231124	190400	285602300	2925	2925	2925	2925	0
36	20231124	190300	285602300	2925	2925	2925	2925	0
37	20231124	190200	285602300	2925	2925	2925	2925	0
38	20231124	190100	285602300	2925	2925	2925	2925	0
39	20231124	190000	285602300	2925	2925	2925	2925	0
40	20231124	185900	285602300	2925	2925	2925	2925	0
41	20231124	185800	285602300	2925	2925	2925	2925	0
42	20231124	185700	285602300	2925	2925	2925	2925	0
43	20231124	185600	285602300	2925	2925	2925	2925	0
44	20231124	185500	285602300	2925	2925	2925	2925	0
45	20231124	185400	285602300	2925	2925	2925	2925	0
46	20231124	185300	285602300	2925	2925	2925	2925	0
47	20231124	185200	285602300	2925	2925	2925	2925	0
48	20231124	185100	285602300	2925	2925	2925	2925	0
49	20231124	185000	285602300	2925	2925	2925	2925	0
50	20231124	184900	285602300	2925	2925	2925	2925	0
51	20231124	184800	285602300	2925	2925	2925	2925	0
52	20231124	184700	285602300	2925	2925	2925	2925	0
53	20231124	184600	285602300	2925	2925	2925	2925	0
54	20231124	184500	285602300	2925	2925	2925	2925	0
55	20231124	184400	285602300	2925	2925	2925	2925	0
56	20231124	184300	285602300	2925	2925	2925	2925	0
57	20231124	184200	285602300	2925	2925	2925	2925	0
58	20231124	184100	285602300	2925	2925	2925	2925	0
59	20231124	184000	285602300	2925	2925	2925	2925	0
60	20231124	183900	285602300	2925	2925	2925	2925	0
61	20231124	183800	285602300	2925	2925	2925	2925	0
62	20231124	183700	285602300	2925	2925	2925	2925	8250
63	20231124	183600	285602300	2925	2925	2925	2925	0
64	20231124	183500	285602300	2925	2925	2925	2925	0
65	20231124	183400	285602300	2925	2925	2925	2925	0
66	20231124	183300	285602300	2925	2925	2925	2925	0
67	20231124	183200	285602300	2925	2925	2925	2925	0
68	20231124	183100	285602300	2925	2925	2925	2925	0
69	20231124	183000	285602300	2925	2925	2925	2925	0
70	20231124	182900	285602300	2925	2925	2925	2925	0
71	20231124	182800	285602300	2925	2925	2925	2925	0
72	20231124	182700	285602300	2925	2925	2925	2925	0
73	20231124	182600	285602300	2925	2925	2925	2925	0
74	20231124	182500	285602300	2925	2925	2925	2925	0
75	20231124	182400	285602300	2925	2925	2925	2925	0
76	20231124	182300	285602300	2925	2925	2925	2925	0
77	20231124	182200	285602300	2925	2925	2925	2925	0
78	20231124	182100	285602300	2925	2925	2925	2925	0
79	20231124	182000	285602300	2925	2925	2925	2925	0
80	20231124	181900	285602300	2925	2925	2925	2925	0
81	20231124	181800	285602300	2925	2925	2925	2925	0
82	20231124	181700	285602300	2925	2925	2925	2925	0
83	20231124	181600	285602300	2925	2925	2925	2925	0
84	20231124	181500	285602300	2925	2925	2925	2925	0
85	20231124	181400	285602300	2925	2925	2925	2925	0
86	20231124	181300	285602300	2925	2925	2925	2925	0
87	20231124	181200	285602300	2925	2925	2925	2925	0
88	20231124	181100	285602300	2925	2925	2925	2925	0
89	20231124	181000	285602300	2925	2925	2925	2925	0
90	20231124	180900	285602300	2925	2925	2925	2925	0
91	20231124	180800	285602300	2925	2925	2925	2925	0
92	20231124	180700	285602300	2925	2925	2925	2925	8250
93	20231124	180600	285602300	2925	2925	2925	2925	0
94	20231124	180500	285602300	2925	2925	2925	2925	0
95	20231124	180400	285602300	2925	2925	2925	2925	0
96	20231124	180300	285602300	2925	2925	2925	2925	0
97	20231124	180200	285602300	2925	2925	2925	2925	0
98	20231124	180100	285602300	2925	2925	2925	2925	0
99	20231124	180000	285602300	2925	2925	2925	2925	0
100	20231124	175900	285602300	2925	2925	2925	2925	0
101	20231124	175800	285602300	2925	2925	2925	2925	0
102	20231124	175700	285602300	2925	2925	2925	2925	0
103	20231124	175600	285602300	2925	2925	2925	2925	0
104	20231124	175500	285602300	2925	2925	2925	2925	0
105	20231124	175400	285602300	2925	2925	2925	2925	0
106	20231124	175300	285602300	2925	2925	2925	2925	0
107	20231124	175200	285602300	2925	2925	2925	2925	0
108	20231124	175100	285602300	2925	2925	2925	2925	0
109	20231124	175000	285602300	2925	2925	2925	2925	0
110	20231124	174900	285602300	2925	2925	2925	2925	0
111	20231124	174800	285602300	2925	2925	2925	2925	0
112	20231124	174700	285602300	2925	2925	2925	2925	0
113	20231124	174600	285602300	2925	2925	2925	2925	0
114	20231124	174500	285602300	2925	2925	2925	2925	0
115	20231124	174400	285602300	2925	2925	2925	2925	0
116	20231124	174300	285602300	2925	2925	2925	2925	0
117	20231124	174200	285602300	2925	2925	2925	2925	0
118	20231124	174100	285602300	2925	2925	2925	2925	0
119	20231124	174000	285602300	2925	2925	2925	2925	0
120	20231124	173900	285602300	2925	2925	2925	2925	0
121	20231124	173800	285602300	2925	2925	2925	2925	0
122	20231124	173700	285602300	2925	2925	2925	2925	8250
123	20231124	173600	285602300	2925	2925	2925	2925	0
124	20231124	173500	285602300	2925	2925	2925	2925	0
125	20231124	173400	285602300	2925	2925	2925	2925	0
126	20231124	173300	285602300	2925	2925	2925	2925	0
127	20231124	173200	285602300	2925	2925	2925	2925	0
128	20231124	173100	285602300	2925	2925	2925	2925	0
129	20231124	173000	285602300	2925	2925	2925	2925	0
130	20231124	172900	285602300	2925	2925	2925	2925	0
131	20231124	172800	285602300	2925	2925	2925	2925	0
132	20231124	172700	285602300	2925	2925	2925	2925	0
133	20231124	172600	285602300	2925	2925	2925	2925	0
134	20231124	172500	285602300	2925	2925	2925	2925	0
135	20231124	172400	285602300	2925	2925	2925	2925	0
136	20231124	172300	285602300	2925	2925	2925	2925	0
137	20231124	172200	285602300	2925	2925	2925	2925	0
138	20231124	172100	285602300	2925	2925	2925	2925	0
139	20231124	172000	285602300	2925	2925	2925	2925	0
140	20231124	171900	285602300	2925	2925	2925	2925	0
141	20231124	171800	285602300	2925	2925	2925	2925	0
142	20231124	171700	285602300	2925	2925	2925	2925	0
143	20231124	171600	285602300	2925	2925	2925	2925	0
144	20231124	171500	285602300	2925	2925	2925	2925	0
145	20231124	171400	285602300	2925	2925	2925	2925	0
146	20231124	171300	285602300	2925	2925	2925	2925	0
147	20231124	171200	285602300	2925	2925	2925	2925	0
148	20231124	171100	285602300	2925	2925	2925	2925	0
149	20231124	171000	285602300	2925	2925	2925	2925	0
150	20231124	170900	285602300	2925	2925	2925	2925	0
151	20231124	170800	285602300	2925	2925	2925	2925	0
152	20231124	170700	285602300	2925	2925	2925	2925	8250
153	20231124	170600	285602300	2925	2925	2925	2925	0
154	20231124	170500	285602300	2925	2925	2925	2925	0
155	20231124	170400	285602300	2925	2925	2925	2925	0
156	20231124	170300	285602300	2925	2925	2925	2925	0
157	20231124	170200	285602300	2925	2925	2925	2925	0
158	20231124	170100	285602300	2925	2925	2925	2925	0
159	20231124	170000	285602300	2925	2925	2925	2925	0
160	20231124	165900	285602300	2925	2925	2925	2925	0
161	20231124	165800	285602300	2925	2925	2925	2925	0
162	20231124	165700	285602300	2925	2925	2925	2925	0
163	20231124	165600	285602300	2925	2925	2925	2925	0
164	20231124	165500	285602300	2925	2925	2925	2925	0
165	20231124	165400	285602300	2925	2925	2925	2925	0
166	20231124	165300	285602300	2925	2925	2925	2925	0
167	20231124	165200	285602300	2925	2925	2925	2925	0
168	20231124	165100	285602300	2925	2925	2925	2925	0
169	20231124	165000	285602300	2925	2925	2925	2925	0
170	20231124	164900	285602300	2925	2925	2925	2925	0
171	20231124	164800	285602300	2925	2925	2925	2925	0
172	20231124	164700	285602300	2925	2925	2925	2925	0
173	20231124	164600	285602300	2925	2925	2925	2925	0
174	20231124	164500	285602300	2925	2925	2925	2925	0
175	20231124	164400	285602300	2925	2925	2925	2925	0
176	20231124	164300	285602300	2925	2925	2925	2925	0
177	20231124	164200	285602300	2925	2925	2925	2925	0
178	20231124	164100	285602300	2925	2925	2925	2925	0
179	20231124	164000	285602300	2925	2925	2925	2925	0
180	20231124	163900	285602300	2925	2925	2925	2925	0
181	20231124	163800	285602300	2925	2925	2925	2925	0
182	20231124	163700	285602300	2925	2925	2925	2925	8250
183	20231124	163600	285602300	2925	2925	2925	2925	0
184	20231124	163500	285602300	2925	2925	2925	2925	0
185	20231124	163400	285602300	2925	2925	2925	2925	0
186	20231124	163300	285602300	2925	2925	2925	2925	0
187	20231124	163200	285602300	2925	2925	2925	2925	0
188	20231124	163100	285602300	2925	2925	2925	2925	0
189	20231124	163000	285602300	2925	2925	2925	2925	0
190	20231124	162900	285602300	2925	2925	2925	2925	0
191	20231124	162800	285602300	2925	2925	2925	2925	0
192	20231124	162700	285602300	2925	2925	2925	2925	0
193	20231124	162600	285602300	2925	2925	2925	2925	0
194	20231124	162500	285602300	2925	2925	2925	2925	0
195	20231124	162400	285602300	2925	2925	2925	2925	0
196	20231124	162300	285602300	2925	2925	2925	2925	0
197	20231124	162200	285602300	2925	2925	2925	2925	0
198	20231124	162100	285602300	2925	2925	2925	2925	0
199	20231124	162000	285602300	2925	2925	2925	2925	0
200	20231124	161900	285602300	2925	2925	2925	2925	0
201	20231124	161800	285602300	2925	2925	2925	2925	0
202	20231124	161700	285602300	2925	2925	2925	2925	0
203	20231124	161600	285602300	2925	2925	2925	2925	0
204	20231124	161500	285602300	2925	2925	2925	2925	0
205	20231124	161400	285602300	2925	2925	2925	2925	0
206	20231124	161300	285602300	2925	2925	2925	2925	0
207	20231124	161200	285602300	2925	2925	2925	2925	0
208	20231124	161100	285602300	2925	2925	2925	2925	0
209	20231124	161000	285602300	2925	2925	2925	2925	0
210	20231124	160900	285602300	2925	2925	2925	2925	0
211	20231124	160800	285602300	2925	2925	2925	2925	0
212	20231124	160700	285602300	2925	2925	2925	2925	8250
213	20231124	160600	285602300	2925	2925	2925	2925	0
214	20231124	160500	285602300	2925	2925	2925	2925	0
215	20231124	160400	285602300	2925	2925	2925	2925	0
216	20231124	160300	285602300	2925	2925	2925	2925	0
217	20231124	160200	285602300	2925	2925	2925	2925	0
218	20231124	160100	285602300	2925	2925	2925	2925	0
219	20231124	160000	285602300	2925	2925	2925	2925	0
220	20231124	155900	285602300	2925	2925	2925	2925	0
221	20231124	155800	285602300	2925	2925	2925	2925	0
222	20231124	155700	285602300	2925	2925	2925	2925	0
223	20231124	155600	285602300	2925	2925	2925	2925	0
224	20231124	155500	285602300	2925	2925	2925	2925	0
225	20231124	155400	285602300	2925	2925	2925	2925	0
226	20231124	155300	285602300	2925	2925	2925	2925	0
227	20231124	155200	285602300	2925	2925	2925	2925	0
228	20231124	155100	285602300	2925	2925	2925	2925	0
229	20231124	155000	285602300	2925	2925	2925	2925	0
230	20231124	154900	285602300	2925	2925	2925	2925	0
231	20231124	154800	285602300	2925	2925	2925	2925	0
232	20231124	154700	285602300	2925	2925	2925	2925	0
233	20231124	154600	285602300	2925	2925	2925	2925	0
234	20231124	154500	285602300	2925	2925	2925	2925	0
235	20231124	154400	285602300	2925	2925	2925	2925	0
236	20231124	154300	285602300	2925	2925	2925	2925	0
237	20231124	154200	285602300	2925	2925	2925	2925	0
238	20231124	154100	285602300	2925	2925	2925	2925	0
239	20231124	154000	285602300	2925	2925	2925	2925	0
240	20231124	153900	285602300	2925	2925	2925	2925	0
241	20231124	153800	285602300	2925	2925	2925	2925	0
242	20231124	153700	285602300	2925	2925	2925	2925	8250
243	20231124	153600	285602300	2925	2925	2925	2925	0
244	20231124	153500	285602300	2925	2925	2925	2925	0
245	20231124	153400	285602300	2925	2925	2925	2925	0
246	20231124	153300	285602300	2925	2925	2925	2925	0
247	20231124	153200	285602300	2925	2925	2925	2925	0
248	20231124	153100	285602300	2925	2925	2925	2925	0
249	20231124	153000	285602300	2925	2925	2925	2925	8250
250	20231124	152900	261471050	2925	2925	2925	2925	0
251	20231124	152800	261471050	2925	2925	2925	2925	0
252	20231124	152700	261471050	2925	2925	2925	2925	0
253	20231124	152600	261471050	2925	2925	2925	2925	0
254	20231124	152500	261471050	2925	2925	2925	2925	0
255	20231124	152400	261471050	2925	2925	2925	2925	0
256	20231124	152300	261471050	2925	2925	2925	2925	0
257	20231124	152200	261471050	2925	2925	2925	2925	0
258	20231124	152100	261471050	2925	2925	2925	2925	0
259	20231124	152000	261471050	2925	2925	2925	2925	0
260	20231124	151900	261471050	2925	2925	2925	2925	1
261	20231124	151800	261468125	2925	2925	2925	2925	0
262	20231124	151700	261468125	2925	2920	2925	2920	798
263	20231124	151600	259135450	2930	2930	2930	2930	0
264	20231124	151500	259135450	2930	2930	2930	2930	0
265	20231124	151400	259135450	2930	2930	2930	2930	0
266	20231124	151300	259135450	2930	2925	2930	2925	3
267	20231124	151200	259126665	2930	2920	2930	2920	4647
268	20231124	151100	245552060	2920	2915	2920	2915	241
269	20231124	151000	244849535	2920	2915	2920	2915	771
270	20231124	150900	242602055	2920	2920	2920	2920	5
271	20231124	150800	242587455	2920	2920	2920	2915	356
272	20231124	150700	241549685	2920	2915	2920	2915	4
273	20231124	150600	241538020	2920	2920	2920	2920	100
274	20231124	150500	241246020	2920	2920	2920	2920	0
275	20231124	150400	241246020	2920	2920	2920	2920	0
276	20231124	150300	241246020	2920	2920	2920	2920	263
277	20231124	150200	240478060	2925	2925	2925	2920	230
278	20231124	150100	239806430	2920	2920	2920	2920	16
279	20231124	150000	239759710	2925	2925	2925	2925	0
280	20231124	145900	239759710	2925	2925	2925	2925	0
281	20231124	145800	239759710	2925	2920	2925	2915	410
282	20231124	145700	238563335	2925	2925	2925	2925	0
283	20231124	145600	238563335	2925	2925	2925	2925	0
284	20231124	145500	238563335	2925	2915	2925	2915	986
285	20231124	145400	235688295	2920	2920	2920	2920	36
286	20231124	145300	235583175	2920	2920	2920	2920	18
287	20231124	145200	235530615	2920	2920	2920	2920	36
288	20231124	145100	235425495	2920	2920	2920	2920	55
289	20231124	145000	235264895	2920	2920	2920	2920	74
290	20231124	144900	235048815	2920	2920	2920	2920	185
291	20231124	144800	234508615	2915	2920	2920	2915	1500
292	20231124	144700	230133615	2920	2920	2920	2920	0
293	20231124	144600	230133615	2920	2920	2920	2920	0
294	20231124	144500	230133615	2920	2915	2920	2915	6
295	20231124	144400	230116120	2920	2920	2920	2920	0
296	20231124	144300	230116120	2920	2920	2920	2920	0
297	20231124	144200	230116120	2920	2920	2920	2920	0
298	20231124	144100	230116120	2920	2920	2920	2920	0
299	20231124	144000	230116120	2920	2920	2920	2920	0
300	20231124	143900	230116120	2920	2920	2920	2920	100
301	20231124	143800	229824120	2920	2920	2920	2920	200
302	20231124	143700	229240120	2920	2920	2920	2920	0
303	20231124	143600	229240120	2920	2920	2925	2920	37
304	20231124	143500	229132075	2925	2925	2925	2925	0
305	20231124	143400	229132075	2925	2925	2925	2925	1200
306	20231124	143300	225622075	2925	2925	2925	2925	1
307	20231124	143200	225619150	2925	2925	2925	2925	0
308	20231124	143100	225619150	2925	2925	2925	2925	0
309	20231124	143000	225619150	2925	2925	2925	2925	0
310	20231124	142900	225619150	2925	2925	2925	2925	0
311	20231124	142800	225619150	2925	2925	2925	2925	0
312	20231124	142700	225619150	2925	2925	2925	2925	1
313	20231124	142600	225616225	2915	2920	2920	2915	1939
314	20231124	142500	219963935	2920	2920	2920	2920	5
315	20231124	142400	219949335	2920	2915	2920	2915	501
316	20231124	142300	218488915	2920	2915	2920	2915	501
317	20231124	142200	217028495	2920	2920	2920	2920	3
318	20231124	142100	217019735	2920	2920	2920	2920	0
319	20231124	142000	217019735	2920	2920	2920	2920	0
320	20231124	141900	217019735	2920	2920	2920	2920	0
321	20231124	141800	217019735	2920	2920	2920	2915	2744
322	20231124	141700	209007720	2925	2925	2925	2925	0
323	20231124	141600	209007720	2925	2925	2925	2925	0
324	20231124	141500	209007720	2925	2925	2925	2925	0
325	20231124	141400	209007720	2925	2925	2925	2925	0
326	20231124	141300	209007720	2925	2920	2925	2920	10
327	20231124	141200	208978515	2925	2925	2925	2925	0
328	20231124	141100	208978515	2925	2925	2925	2925	30
329	20231124	141000	208890765	2925	2920	2925	2920	1342
330	20231124	140900	204972120	2925	2925	2925	2925	0
331	20231124	140800	204972120	2925	2925	2925	2925	1
332	20231124	140700	204969195	2920	2925	2925	2920	1004
333	20231124	140600	202037495	2925	2920	2925	2920	19
334	20231124	140500	201982010	2925	2925	2925	2925	0
335	20231124	140400	201982010	2925	2925	2925	2925	0
336	20231124	140300	201982010	2925	2925	2925	2925	0
337	20231124	140200	201982010	2925	2925	2925	2925	0
338	20231124	140100	201982010	2925	2925	2925	2925	0
339	20231124	140000	201982010	2925	2925	2925	2925	0
340	20231124	135900	201982010	2925	2920	2925	2920	7
341	20231124	135800	201961550	2915	2915	2915	2915	0
342	20231124	135700	201961550	2915	2915	2915	2915	0
343	20231124	135600	201961550	2915	2915	2915	2915	660
344	20231124	135500	200037650	2925	2925	2925	2925	0
345	20231124	135400	200037650	2925	2925	2925	2925	0
346	20231124	135300	200037650	2925	2925	2925	2925	0
347	20231124	135200	200037650	2925	2925	2925	2925	0
348	20231124	135100	200037650	2925	2925	2925	2925	0
349	20231124	135000	200037650	2925	2925	2925	2925	0
350	20231124	134900	200037650	2925	2925	2925	2925	1
351	20231124	134800	200034725	2920	2925	2925	2920	37
352	20231124	134700	199926665	2920	2920	2920	2920	0
353	20231124	134600	199926665	2920	2920	2920	2920	127
354	20231124	134500	199555825	2925	2925	2925	2925	0
355	20231124	134400	199555825	2925	2920	2925	2920	397
356	20231124	134300	198396580	2925	2925	2925	2925	0
357	20231124	134200	198396580	2925	2925	2925	2925	0
358	20231124	134100	198396580	2925	2925	2925	2925	0
359	20231124	134000	198396580	2925	2925	2925	2925	11
360	20231124	133900	198364405	2930	2920	2930	2915	491
361	20231124	133800	196931520	2930	2930	2930	2930	0
362	20231124	133700	196931520	2930	2930	2930	2930	0
363	20231124	133600	196931520	2930	2930	2930	2930	0
364	20231124	133500	196931520	2930	2930	2930	2930	1
365	20231124	133400	196928590	2920	2930	2930	2920	152
366	20231124	133300	196484730	2920	2920	2920	2920	34
367	20231124	133200	196385450	2930	2930	2930	2930	0
368	20231124	133100	196385450	2930	2930	2930	2930	0
369	20231124	133000	196385450	2930	2930	2930	2930	0
370	20231124	132900	196385450	2930	2930	2930	2930	0
371	20231124	132800	196385450	2930	2930	2930	2930	0
372	20231124	132700	196385450	2930	2920	2930	2920	3
373	20231124	132600	196376680	2930	2930	2930	2930	0
374	20231124	132500	196376680	2930	2930	2930	2930	0
375	20231124	132400	196376680	2930	2930	2930	2930	1
376	20231124	132300	196373750	2915	2915	2915	2915	0
377	20231124	132200	196373750	2915	2915	2915	2915	0
378	20231124	132100	196373750	2915	2915	2915	2915	0
379	20231124	132000	196373750	2915	2915	2915	2915	6
380	20231124	131900	196356260	2930	2930	2930	2930	0
381	20231124	131800	196356260	2930	2930	2930	2930	0
382	20231124	131700	196356260	2930	2930	2930	2930	5
383	20231124	131600	196341610	2930	2930	2930	2930	0
384	20231124	131500	196341610	2930	2930	2930	2930	0
385	20231124	131400	196341610	2930	2925	2930	2925	3
386	20231124	131300	196332825	2925	2925	2925	2925	1
387	20231124	131200	196329900	2930	2930	2930	2930	0
388	20231124	131100	196329900	2930	2930	2930	2930	0
389	20231124	131000	196329900	2930	2930	2930	2930	5
390	20231124	130900	196315250	2930	2930	2930	2930	0
391	20231124	130800	196315250	2930	2930	2930	2930	2
392	20231124	130700	196309390	2925	2925	2925	2925	1
393	20231124	130600	196306465	2930	2930	2930	2930	0
394	20231124	130500	196306465	2930	2930	2930	2930	1000
395	20231124	130400	193376465	2930	2930	2930	2930	0
396	20231124	130300	193376465	2930	2930	2930	2930	0
397	20231124	130200	193376465	2930	2930	2930	2930	0
398	20231124	130100	193376465	2930	2930	2930	2930	0
399	20231124	130000	193376465	2930	2930	2930	2930	0
400	20231124	125900	193376465	2930	2930	2930	2930	1
401	20231124	125800	193373535	2920	2920	2920	2920	0
402	20231124	125700	193373535	2920	2920	2920	2920	3273
403	20231124	125600	183816375	2920	2920	2920	2920	0
404	20231124	125500	183816375	2920	2920	2920	2920	0
405	20231124	125400	183816375	2920	2920	2920	2920	0
406	20231124	125300	183816375	2920	2920	2920	2920	0
407	20231124	125200	183816375	2920	2920	2920	2920	0
408	20231124	125100	183816375	2920	2920	2920	2920	10
409	20231124	125000	183787175	2920	2920	2920	2920	0
410	20231124	124900	183787175	2920	2920	2920	2920	464
411	20231124	124800	182432295	2920	2920	2920	2920	0
412	20231124	124700	182432295	2920	2920	2920	2920	113
413	20231124	124600	182102335	2930	2930	2930	2930	0
414	20231124	124500	182102335	2930	2930	2930	2930	0
415	20231124	124400	182102335	2930	2930	2930	2930	0
416	20231124	124300	182102335	2930	2930	2930	2930	0
417	20231124	124200	182102335	2930	2930	2930	2930	0
418	20231124	124100	182102335	2930	2920	2930	2920	503
419	20231124	124000	180633545	2930	2930	2930	2930	0
420	20231124	123900	180633545	2930	2930	2930	2930	0
421	20231124	123800	180633545	2930	2930	2930	2930	0
422	20231124	123700	180633545	2930	2930	2930	2930	0
423	20231124	123600	180633545	2930	2930	2930	2930	7
424	20231124	123500	180613035	2930	2930	2930	2930	1
425	20231124	123400	180610105	2930	2930	2930	2930	0
426	20231124	123300	180610105	2930	2930	2930	2930	1
427	20231124	123200	180607175	2925	2925	2925	2925	300
428	20231124	123100	179729675	2925	2930	2930	2925	12
429	20231124	123000	179694570	2925	2925	2925	2925	814
430	20231124	122900	177313620	2925	2925	2925	2925	0
431	20231124	122800	177313620	2925	2935	2935	2925	407
432	20231124	122700	176123095	2935	2935	2935	2935	0
433	20231124	122600	176123095	2935	2935	2935	2935	0
434	20231124	122500	176123095	2935	2930	2935	2930	183
435	20231124	122400	175586885	2930	2930	2930	2930	0
436	20231124	122300	175586885	2930	2930	2930	2930	0
437	20231124	122200	175586885	2930	2925	2930	2925	2
438	20231124	122100	175581030	2930	2930	2930	2930	0
439	20231124	122000	175581030	2930	2930	2930	2930	0
440	20231124	121900	175581030	2930	2930	2930	2930	41
441	20231124	121800	175460900	2930	2930	2930	2930	0
442	20231124	121700	175460900	2930	2930	2930	2930	0
443	20231124	121600	175460900	2930	2930	2930	2930	0
444	20231124	121500	175460900	2930	2930	2930	2930	0
445	20231124	121400	175460900	2930	2930	2930	2930	0
446	20231124	121300	175460900	2930	2930	2930	2930	4
447	20231124	121200	175449180	2925	2925	2925	2925	300
448	20231124	121100	174571680	2930	2930	2930	2930	0
449	20231124	121000	174571680	2930	2930	2930	2930	0
450	20231124	120900	174571680	2930	2930	2930	2930	0
451	20231124	120800	174571680	2930	2930	2930	2930	1
452	20231124	120700	174568750	2930	2930	2930	2930	0
453	20231124	120600	174568750	2930	2930	2930	2930	0
454	20231124	120500	174568750	2930	2930	2930	2930	0
455	20231124	120400	174568750	2930	2930	2930	2930	1
456	20231124	120300	174565820	2925	2925	2925	2925	0
457	20231124	120200	174565820	2925	2930	2930	2925	304
458	20231124	120100	173676600	2930	2930	2930	2930	0
459	20231124	120000	173676600	2930	2930	2930	2930	0
460	20231124	115900	173676600	2930	2930	2930	2930	18
461	20231124	115800	173623860	2925	2930	2930	2925	19
462	20231124	115700	173568265	2920	2920	2930	2920	37
463	20231124	115600	173460125	2925	2925	2925	2925	1
464	20231124	115500	173457200	2925	2925	2925	2925	0
465	20231124	115400	173457200	2925	2930	2930	2925	482
466	20231124	115300	172045645	2930	2930	2930	2930	1
467	20231124	115200	172042715	2930	2930	2930	2930	0
468	20231124	115100	172042715	2930	2930	2930	2930	0
469	20231124	115000	172042715	2930	2930	2930	2930	1
470	20231124	114900	172039785	2935	2935	2935	2935	1
471	20231124	114800	172036850	2940	2925	2940	2925	11
472	20231124	114700	172004615	2940	2940	2940	2940	1
473	20231124	114600	172001675	2935	2935	2935	2935	4
474	20231124	114500	171989935	2930	2930	2930	2930	2
475	20231124	114400	171984075	2935	2935	2935	2935	0
476	20231124	114300	171984075	2935	2935	2935	2925	162
477	20231124	114200	171508975	2940	2915	2945	2915	16155
478	20231124	114100	124108060	2915	2915	2915	2915	0
479	20231124	114000	124108060	2915	2915	2915	2915	100
480	20231124	113900	123816560	2920	2920	2920	2920	0
481	20231124	113800	123816560	2920	2920	2920	2920	0
482	20231124	113700	123816560	2920	2920	2920	2920	0
483	20231124	113600	123816560	2920	2920	2920	2920	0
484	20231124	113500	123816560	2920	2920	2920	2920	0
485	20231124	113400	123816560	2920	2920	2920	2920	0
486	20231124	113300	123816560	2920	2920	2920	2920	0
487	20231124	113200	123816560	2920	2920	2920	2920	1
488	20231124	113100	123813640	2915	2915	2915	2915	4379
489	20231124	113000	111048855	2915	2915	2915	2915	0
490	20231124	112900	111048855	2915	2915	2915	2910	6
491	20231124	112800	111031385	2910	2910	2910	2910	6
492	20231124	112700	111013925	2910	2910	2910	2910	9
493	20231124	112600	110987735	2910	2910	2910	2910	20
494	20231124	112500	110929535	2915	2915	2915	2915	0
495	20231124	112400	110929535	2915	2915	2915	2915	0
496	20231124	112300	110929535	2915	2910	2915	2910	5
497	20231124	112200	110914975	2915	2915	2915	2915	0
498	20231124	112100	110914975	2915	2915	2915	2915	0
499	20231124	112000	110914975	2915	2915	2915	2915	0
500	20231124	111900	110914975	2915	2910	2915	2910	3
501	20231124	111800	110906240	2910	2905	2915	2905	3
502	20231124	111700	110897510	2915	2910	2915	2910	12
503	20231124	111600	110862580	2915	2910	2915	2910	183
504	20231124	111500	110330045	2910	2910	2915	2910	195
505	20231124	111400	109762290	2915	2910	2915	2910	3
506	20231124	111300	109753555	2910	2910	2910	2905	3001
507	20231124	111200	101030645	2905	2910	2910	2905	1085
508	20231124	111100	97873715	2910	2910	2910	2910	5540
509	20231124	111000	81752315	2920	2920	2920	2920	0
510	20231124	110900	81752315	2920	2920	2920	2920	10
511	20231124	110800	81723115	2920	2920	2920	2920	0
512	20231124	110700	81723115	2920	2920	2920	2920	185
513	20231124	110600	81182915	2920	2920	2920	2920	0
514	20231124	110500	81182915	2920	2920	2920	2920	0
515	20231124	110400	81182915	2920	2920	2920	2920	0
516	20231124	110300	81182915	2920	2920	2920	2920	0
517	20231124	110200	81182915	2920	2915	2920	2915	5
518	20231124	110100	81168330	2915	2915	2915	2915	14
519	20231124	110000	81127520	2920	2920	2920	2920	0
520	20231124	105900	81127520	2920	2920	2920	2920	0
521	20231124	105800	81127520	2920	2920	2920	2920	0
522	20231124	105700	81127520	2920	2920	2920	2920	11
523	20231124	105600	81095400	2915	2915	2915	2915	0
524	20231124	105500	81095400	2915	2915	2915	2915	27
525	20231124	105400	81016695	2915	2915	2915	2915	273
526	20231124	105300	80220900	2915	2915	2915	2915	0
527	20231124	105200	80220900	2915	2915	2915	2915	1
528	20231124	105100	80217985	2910	2915	2915	2910	41
529	20231124	105000	80098620	2915	2915	2915	2915	1
530	20231124	104900	80095705	2915	2915	2915	2915	1
531	20231124	104800	80092790	2915	2915	2915	2915	0
532	20231124	104700	80092790	2915	2915	2915	2915	1311
533	20231124	104600	76271225	2915	2915	2915	2915	0
534	20231124	104500	76271225	2915	2915	2915	2915	2
535	20231124	104400	76265395	2915	2915	2915	2915	14
536	20231124	104300	76224585	2915	2915	2915	2915	0
537	20231124	104200	76224585	2915	2915	2915	2915	0
538	20231124	104100	76224585	2915	2915	2915	2915	3
539	20231124	104000	76215840	2915	2915	2915	2915	2
540	20231124	103900	76210010	2910	2915	2915	2910	2932
541	20231124	103800	67677500	2910	2910	2910	2910	30
542	20231124	103700	67590200	2915	2915	2915	2915	2
543	20231124	103600	67584370	2910	2910	2910	2910	0
544	20231124	103500	67584370	2910	2910	2910	2910	200
545	20231124	103400	67002370	2915	2915	2915	2915	9
546	20231124	103300	66976135	2910	2910	2910	2910	0
547	20231124	103200	66976135	2910	2910	2910	2910	1000
548	20231124	103100	64066135	2915	2915	2915	2915	10
549	20231124	103000	64036985	2915	2915	2915	2915	0
550	20231124	102900	64036985	2915	2915	2915	2915	0
551	20231124	102800	64036985	2915	2915	2915	2915	1
552	20231124	102700	64034070	2910	2910	2910	2910	0
553	20231124	102600	64034070	2910	2910	2910	2910	2
554	20231124	102500	64028250	2910	2910	2910	2910	300
555	20231124	102400	63155250	2910	2910	2910	2910	0
556	20231124	102300	63155250	2910	2915	2915	2910	901
557	20231124	102200	60533335	2915	2915	2915	2915	50
558	20231124	102100	60387585	2915	2910	2915	2910	661
559	20231124	102000	58460775	2910	2910	2910	2910	0
560	20231124	101900	58460775	2910	2910	2910	2910	10
561	20231124	101800	58431675	2915	2915	2915	2915	4
562	20231124	101700	58420015	2915	2915	2915	2915	32
563	20231124	101600	58326735	2915	2915	2915	2915	0
564	20231124	101500	58326735	2915	2915	2915	2915	26
565	20231124	101400	58250945	2915	2915	2915	2915	20
566	20231124	101300	58192645	2915	2915	2915	2915	7
567	20231124	101200	58172240	2915	2915	2915	2915	310
568	20231124	101100	57268590	2915	2915	2915	2915	0
569	20231124	101000	57268590	2915	2915	2915	2910	140
570	20231124	100900	56860990	2915	2915	2915	2915	0
571	20231124	100800	56860990	2915	2915	2915	2915	1081
572	20231124	100700	53709875	2915	2915	2915	2915	0
573	20231124	100600	53709875	2915	2915	2920	2915	81
574	20231124	100500	53473510	2915	2915	2915	2915	34
575	20231124	100400	53374400	2915	2915	2915	2915	10
576	20231124	100300	53345250	2915	2915	2915	2915	0
577	20231124	100200	53345250	2915	2915	2915	2915	0
578	20231124	100100	53345250	2915	2915	2915	2915	0
579	20231124	100000	53345250	2915	2915	2915	2915	0
580	20231124	095900	53345250	2915	2915	2915	2915	0
581	20231124	095800	53345250	2915	2915	2915	2915	0
582	20231124	095700	53345250	2915	2915	2915	2915	0
583	20231124	095600	53345250	2915	2915	2915	2915	0
584	20231124	095500	53345250	2915	2915	2915	2915	0
585	20231124	095400	53345250	2915	2915	2915	2915	0
586	20231124	095300	53345250	2915	2915	2915	2915	3
587	20231124	095200	53336505	2915	2915	2915	2915	0
588	20231124	095100	53336505	2915	2915	2915	2915	14
589	20231124	095000	53295695	2915	2915	2915	2915	0
590	20231124	094900	53295695	2915	2915	2915	2915	3889
591	20231124	094800	41959260	2915	2915	2915	2910	32
592	20231124	094700	41866130	2915	2915	2915	2915	102
593	20231124	094600	41568800	2915	2915	2915	2915	0
594	20231124	094500	41568800	2915	2915	2915	2915	2
595	20231124	094400	41562970	2915	2915	2915	2915	1150
596	20231124	094300	38210720	2920	2920	2920	2920	0
597	20231124	094200	38210720	2920	2920	2920	2920	0
598	20231124	094100	38210720	2920	2920	2920	2920	0
599	20231124	094000	38210720	2920	2920	2920	2920	1600
600	20231124	093900	33538720	2915	2915	2915	2915	97
601	20231124	093800	33255965	2920	2920	2920	2920	3
602	20231124	093700	33247205	2920	2920	2920	2920	269
603	20231124	093600	32461725	2920	2920	2920	2920	0
604	20231124	093500	32461725	2920	2920	2920	2920	0
605	20231124	093400	32461725	2920	2920	2920	2920	1
606	20231124	093300	32458805	2915	2915	2915	2915	100
607	20231124	093200	32167305	2920	2920	2920	2920	2
608	20231124	093100	32161465	2915	2915	2915	2915	34
609	20231124	093000	32062355	2920	2915	2920	2915	13
610	20231124	092900	32024445	2910	2910	2910	2910	0
611	20231124	092800	32024445	2910	2910	2910	2910	0
612	20231124	092700	32024445	2910	2910	2910	2910	0
613	20231124	092600	32024445	2910	2920	2920	2910	106
614	20231124	092500	31715885	2915	2915	2915	2915	53
615	20231124	092400	31561390	2925	2925	2925	2925	170
616	20231124	092300	31064140	2925	2925	2925	2925	1
617	20231124	092200	31061215	2915	2915	2915	2915	1606
618	20231124	092100	26379725	2925	2925	2925	2925	0
619	20231124	092000	26379725	2925	2925	2925	2925	0
620	20231124	091900	26379725	2925	2915	2925	2915	14
621	20231124	091800	26338905	2925	2925	2925	2915	293
622	20231124	091700	25484790	2925	2920	2925	2920	3
623	20231124	091600	25476025	2930	2930	2930	2930	0
624	20231124	091500	25476025	2930	2930	2930	2930	0
625	20231124	091400	25476025	2930	2930	2930	2930	0
626	20231124	091300	25476025	2930	2915	2930	2915	18
627	20231124	091200	25423525	2930	2920	2930	2920	201
628	20231124	091100	24836595	2920	2920	2920	2920	2
629	20231124	091000	24830755	2920	2920	2920	2920	4
630	20231124	090900	24819075	2915	2915	2915	2915	507
631	20231124	090800	23341170	2915	2930	2930	2915	187
632	20231124	090700	22795785	2930	2930	2930	2930	0
633	20231124	090600	22795785	2930	2930	2930	2930	0
634	20231124	090500	22795785	2930	2930	2930	2930	0
635	20231124	090400	22795785	2930	2930	2930	2930	602
636	20231124	090300	21031925	2930	2915	2930	2915	717
637	20231124	090200	18941795	2915	2915	2915	2915	400
638	20231124	090100	17775795	2915	2910	2915	2910	303
639	20231124	090000	16894060	2905	2910	2910	2905	5809