KissMeData/011150/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185500	403276065	2830	2830	2830	2830	1302
3	20231124	185400	403276065	2830	2830	2830	2830	0
4	20231124	185300	403276065	2830	2830	2830	2830	0
5	20231124	185200	403276065	2830	2830	2830	2830	0
6	20231124	185100	403276065	2830	2830	2830	2830	0
7	20231124	185000	403276065	2830	2830	2830	2830	0
8	20231124	184900	403276065	2830	2830	2830	2830	0
9	20231124	184800	403276065	2830	2830	2830	2830	0
10	20231124	184700	403276065	2830	2830	2830	2830	0
11	20231124	184600	403276065	2830	2830	2830	2830	0
12	20231124	184500	403276065	2830	2830	2830	2830	0
13	20231124	184400	403276065	2830	2830	2830	2830	0
14	20231124	184300	403276065	2830	2830	2830	2830	0
15	20231124	184200	403276065	2830	2830	2830	2830	0
16	20231124	184100	403276065	2830	2830	2830	2830	0
17	20231124	184000	403276065	2830	2830	2830	2830	0
18	20231124	183900	403276065	2830	2830	2830	2830	0
19	20231124	183800	403276065	2830	2830	2830	2830	0
20	20231124	183700	403276065	2830	2830	2830	2830	0
21	20231124	183600	403276065	2830	2830	2830	2830	0
22	20231124	183500	403276065	2830	2830	2830	2830	0
23	20231124	183400	403276065	2830	2830	2830	2830	0
24	20231124	183300	403276065	2830	2830	2830	2830	0
25	20231124	183200	403276065	2830	2830	2830	2830	0
26	20231124	183100	403276065	2830	2830	2830	2830	0
27	20231124	183000	403276065	2830	2830	2830	2830	0
28	20231124	182900	403276065	2830	2830	2830	2830	0
29	20231124	182800	403276065	2830	2830	2830	2830	0
30	20231124	182700	403276065	2830	2830	2830	2830	0
31	20231124	182600	403276065	2830	2830	2830	2830	0
32	20231124	182500	403276065	2830	2830	2830	2830	1302
33	20231124	182400	403276065	2830	2830	2830	2830	0
34	20231124	182300	403276065	2830	2830	2830	2830	0
35	20231124	182200	403276065	2830	2830	2830	2830	0
36	20231124	182100	403276065	2830	2830	2830	2830	0
37	20231124	182000	403276065	2830	2830	2830	2830	0
38	20231124	181900	403276065	2830	2830	2830	2830	0
39	20231124	181800	403276065	2830	2830	2830	2830	0
40	20231124	181700	403276065	2830	2830	2830	2830	0
41	20231124	181600	403276065	2830	2830	2830	2830	0
42	20231124	181500	403276065	2830	2830	2830	2830	0
43	20231124	181400	403276065	2830	2830	2830	2830	0
44	20231124	181300	403276065	2830	2830	2830	2830	0
45	20231124	181200	403276065	2830	2830	2830	2830	0
46	20231124	181100	403276065	2830	2830	2830	2830	0
47	20231124	181000	403276065	2830	2830	2830	2830	0
48	20231124	180900	403276065	2830	2830	2830	2830	0
49	20231124	180800	403276065	2830	2830	2830	2830	0
50	20231124	180700	403276065	2830	2830	2830	2830	0
51	20231124	180600	403276065	2830	2830	2830	2830	0
52	20231124	180500	403276065	2830	2830	2830	2830	0
53	20231124	180400	403276065	2830	2830	2830	2830	0
54	20231124	180300	403276065	2830	2830	2830	2830	0
55	20231124	180200	403276065	2830	2830	2830	2830	0
56	20231124	180100	403276065	2830	2830	2830	2830	0
57	20231124	180000	403276065	2830	2830	2830	2830	0
58	20231124	175900	403276065	2830	2830	2830	2830	0
59	20231124	175800	403276065	2830	2830	2830	2830	0
60	20231124	175700	403276065	2830	2830	2830	2830	0
61	20231124	175600	403276065	2830	2830	2830	2830	0
62	20231124	175500	403276065	2830	2830	2830	2830	1302
63	20231124	175400	403276065	2830	2830	2830	2830	0
64	20231124	175300	403276065	2830	2830	2830	2830	0
65	20231124	175200	403276065	2830	2830	2830	2830	0
66	20231124	175100	403276065	2830	2830	2830	2830	0
67	20231124	175000	403276065	2830	2830	2830	2830	0
68	20231124	174900	403276065	2830	2830	2830	2830	0
69	20231124	174800	403276065	2830	2830	2830	2830	0
70	20231124	174700	403276065	2830	2830	2830	2830	0
71	20231124	174600	403276065	2830	2830	2830	2830	0
72	20231124	174500	403276065	2830	2830	2830	2830	0
73	20231124	174400	403276065	2830	2830	2830	2830	0
74	20231124	174300	403276065	2830	2830	2830	2830	0
75	20231124	174200	403276065	2830	2830	2830	2830	0
76	20231124	174100	403276065	2830	2830	2830	2830	0
77	20231124	174000	403276065	2830	2830	2830	2830	0
78	20231124	173900	403276065	2830	2830	2830	2830	0
79	20231124	173800	403276065	2830	2830	2830	2830	0
80	20231124	173700	403276065	2830	2830	2830	2830	0
81	20231124	173600	403276065	2830	2830	2830	2830	0
82	20231124	173500	403276065	2830	2830	2830	2830	0
83	20231124	173400	403276065	2830	2830	2830	2830	0
84	20231124	173300	403276065	2830	2830	2830	2830	0
85	20231124	173200	403276065	2830	2830	2830	2830	0
86	20231124	173100	403276065	2830	2830	2830	2830	0
87	20231124	173000	403276065	2830	2830	2830	2830	0
88	20231124	172900	403276065	2830	2830	2830	2830	0
89	20231124	172800	403276065	2830	2830	2830	2830	0
90	20231124	172700	403276065	2830	2830	2830	2830	0
91	20231124	172600	403276065	2830	2830	2830	2830	0
92	20231124	172500	403276065	2830	2830	2830	2830	1302
93	20231124	172400	403276065	2830	2830	2830	2830	0
94	20231124	172300	403276065	2830	2830	2830	2830	0
95	20231124	172200	403276065	2830	2830	2830	2830	0
96	20231124	172100	403276065	2830	2830	2830	2830	0
97	20231124	172000	403276065	2830	2830	2830	2830	0
98	20231124	171900	403276065	2830	2830	2830	2830	0
99	20231124	171800	403276065	2830	2830	2830	2830	0
100	20231124	171700	403276065	2830	2830	2830	2830	0
101	20231124	171600	403276065	2830	2830	2830	2830	0
102	20231124	171500	403276065	2830	2830	2830	2830	0
103	20231124	171400	403276065	2830	2830	2830	2830	0
104	20231124	171300	403276065	2830	2830	2830	2830	0
105	20231124	171200	403276065	2830	2830	2830	2830	0
106	20231124	171100	403276065	2830	2830	2830	2830	0
107	20231124	171000	403276065	2830	2830	2830	2830	0
108	20231124	170900	403276065	2830	2830	2830	2830	0
109	20231124	170800	403276065	2830	2830	2830	2830	0
110	20231124	170700	403276065	2830	2830	2830	2830	0
111	20231124	170600	403276065	2830	2830	2830	2830	0
112	20231124	170500	403276065	2830	2830	2830	2830	0
113	20231124	170400	403276065	2830	2830	2830	2830	0
114	20231124	170300	403276065	2830	2830	2830	2830	0
115	20231124	170200	403276065	2830	2830	2830	2830	0
116	20231124	170100	403276065	2830	2830	2830	2830	0
117	20231124	170000	403276065	2830	2830	2830	2830	0
118	20231124	165900	403276065	2830	2830	2830	2830	0
119	20231124	165800	403276065	2830	2830	2830	2830	0
120	20231124	165700	403276065	2830	2830	2830	2830	0
121	20231124	165600	403276065	2830	2830	2830	2830	0
122	20231124	165500	403276065	2830	2830	2830	2830	1302
123	20231124	165400	403276065	2830	2830	2830	2830	0
124	20231124	165300	403276065	2830	2830	2830	2830	0
125	20231124	165200	403276065	2830	2830	2830	2830	0
126	20231124	165100	403276065	2830	2830	2830	2830	0
127	20231124	165000	403276065	2830	2830	2830	2830	0
128	20231124	164900	403276065	2830	2830	2830	2830	0
129	20231124	164800	403276065	2830	2830	2830	2830	0
130	20231124	164700	403276065	2830	2830	2830	2830	0
131	20231124	164600	403276065	2830	2830	2830	2830	0
132	20231124	164500	403276065	2830	2830	2830	2830	0
133	20231124	164400	403276065	2830	2830	2830	2830	0
134	20231124	164300	403276065	2830	2830	2830	2830	0
135	20231124	164200	403276065	2830	2830	2830	2830	0
136	20231124	164100	403276065	2830	2830	2830	2830	0
137	20231124	164000	403276065	2830	2830	2830	2830	0
138	20231124	163900	403276065	2830	2830	2830	2830	0
139	20231124	163800	403276065	2830	2830	2830	2830	0
140	20231124	163700	403276065	2830	2830	2830	2830	0
141	20231124	163600	403276065	2830	2830	2830	2830	0
142	20231124	163500	403276065	2830	2830	2830	2830	0
143	20231124	163400	403276065	2830	2830	2830	2830	0
144	20231124	163300	403276065	2830	2830	2830	2830	0
145	20231124	163200	403276065	2830	2830	2830	2830	0
146	20231124	163100	403276065	2830	2830	2830	2830	0
147	20231124	163000	403276065	2830	2830	2830	2830	0
148	20231124	162900	403276065	2830	2830	2830	2830	0
149	20231124	162800	403276065	2830	2830	2830	2830	0
150	20231124	162700	403276065	2830	2830	2830	2830	0
151	20231124	162600	403276065	2830	2830	2830	2830	0
152	20231124	162500	403276065	2830	2830	2830	2830	1302
153	20231124	162400	403276065	2830	2830	2830	2830	0
154	20231124	162300	403276065	2830	2830	2830	2830	0
155	20231124	162200	403276065	2830	2830	2830	2830	0
156	20231124	162100	403276065	2830	2830	2830	2830	0
157	20231124	162000	403276065	2830	2830	2830	2830	0
158	20231124	161900	403276065	2830	2830	2830	2830	0
159	20231124	161800	403276065	2830	2830	2830	2830	0
160	20231124	161700	403276065	2830	2830	2830	2830	0
161	20231124	161600	403276065	2830	2830	2830	2830	0
162	20231124	161500	403276065	2830	2830	2830	2830	0
163	20231124	161400	403276065	2830	2830	2830	2830	0
164	20231124	161300	403276065	2830	2830	2830	2830	0
165	20231124	161200	403276065	2830	2830	2830	2830	0
166	20231124	161100	403276065	2830	2830	2830	2830	0
167	20231124	161000	403276065	2830	2830	2830	2830	0
168	20231124	160900	403276065	2830	2830	2830	2830	0
169	20231124	160800	403276065	2830	2830	2830	2830	0
170	20231124	160700	403276065	2830	2830	2830	2830	0
171	20231124	160600	403276065	2830	2830	2830	2830	0
172	20231124	160500	403276065	2830	2830	2830	2830	0
173	20231124	160400	403276065	2830	2830	2830	2830	0
174	20231124	160300	403276065	2830	2830	2830	2830	0
175	20231124	160200	403276065	2830	2830	2830	2830	0
176	20231124	160100	403276065	2830	2830	2830	2830	0
177	20231124	160000	403276065	2830	2830	2830	2830	0
178	20231124	155900	403276065	2830	2830	2830	2830	0
179	20231124	155800	403276065	2830	2830	2830	2830	0
180	20231124	155700	403276065	2830	2830	2830	2830	0
181	20231124	155600	403276065	2830	2830	2830	2830	0
182	20231124	155500	403276065	2830	2830	2830	2830	1302
183	20231124	155400	403276065	2830	2830	2830	2830	0
184	20231124	155300	403276065	2830	2830	2830	2830	0
185	20231124	155200	403276065	2830	2830	2830	2830	0
186	20231124	155100	403276065	2830	2830	2830	2830	0
187	20231124	155000	403276065	2830	2830	2830	2830	0
188	20231124	154900	403276065	2830	2830	2830	2830	0
189	20231124	154800	403276065	2830	2830	2830	2830	0
190	20231124	154700	403276065	2830	2830	2830	2830	0
191	20231124	154600	403276065	2830	2830	2830	2830	0
192	20231124	154500	403276065	2830	2830	2830	2830	0
193	20231124	154400	403276065	2830	2830	2830	2830	0
194	20231124	154300	403276065	2830	2830	2830	2830	0
195	20231124	154200	403276065	2830	2830	2830	2830	0
196	20231124	154100	403276065	2830	2830	2830	2830	0
197	20231124	154000	403276065	2830	2830	2830	2830	0
198	20231124	153900	403276065	2830	2830	2830	2830	0
199	20231124	153800	403276065	2830	2830	2830	2830	0
200	20231124	153700	403276065	2830	2830	2830	2830	0
201	20231124	153600	403276065	2830	2830	2830	2830	0
202	20231124	153500	403276065	2830	2830	2830	2830	0
203	20231124	153400	403276065	2830	2830	2830	2830	0
204	20231124	153300	403276065	2830	2830	2830	2830	0
205	20231124	153200	403276065	2830	2830	2830	2830	0
206	20231124	153100	403276065	2830	2830	2830	2830	0
207	20231124	153000	403276065	2830	2830	2830	2830	1302
208	20231124	152900	399591405	2830	2830	2830	2830	0
209	20231124	152800	399591405	2830	2830	2830	2830	0
210	20231124	152700	399591405	2830	2830	2830	2830	0
211	20231124	152600	399591405	2830	2830	2830	2830	0
212	20231124	152500	399591405	2830	2830	2830	2830	0
213	20231124	152400	399591405	2830	2830	2830	2830	0
214	20231124	152300	399591405	2830	2830	2830	2830	0
215	20231124	152200	399591405	2830	2830	2830	2830	0
216	20231124	152100	399591405	2830	2830	2830	2830	0
217	20231124	152000	399591405	2830	2830	2830	2830	0
218	20231124	151900	399591405	2830	2830	2830	2830	59
219	20231124	151800	399424435	2830	2830	2830	2830	1
220	20231124	151700	399421605	2830	2830	2830	2830	1000
221	20231124	151600	396591605	2835	2835	2835	2835	28
222	20231124	151500	396512225	2835	2820	2835	2820	44
223	20231124	151400	396388000	2825	2825	2825	2825	1727
224	20231124	151300	391509225	2835	2825	2835	2825	60
225	20231124	151200	391339225	2825	2830	2830	2825	12
226	20231124	151100	391305275	2825	2830	2835	2825	778
227	20231124	151000	389103135	2830	2830	2830	2830	0
228	20231124	150900	389103135	2830	2830	2830	2830	13
229	20231124	150800	389066345	2830	2830	2830	2830	241
230	20231124	150700	388384315	2830	2830	2830	2830	150
231	20231124	150600	387959815	2825	2825	2825	2825	0
232	20231124	150500	387959815	2825	2830	2830	2825	376
233	20231124	150400	386897020	2835	2835	2835	2835	3
234	20231124	150300	386888515	2835	2840	2840	2835	87
235	20231124	150200	386641865	2840	2835	2840	2835	22
236	20231124	150100	386579390	2830	2830	2830	2825	82
237	20231124	150000	386347430	2825	2825	2825	2825	355
238	20231124	145900	385344555	2830	2830	2830	2825	3165
239	20231124	145800	376387880	2830	2830	2830	2830	51
240	20231124	145700	376243550	2825	2825	2825	2825	0
241	20231124	145600	376243550	2825	2825	2825	2825	22
242	20231124	145500	376181400	2830	2830	2830	2830	1022
243	20231124	145400	373289140	2830	2830	2830	2830	6
244	20231124	145300	373272160	2830	2830	2830	2830	3
245	20231124	145200	373263670	2830	2830	2830	2830	110
246	20231124	145100	372952370	2830	2830	2830	2830	1
247	20231124	145000	372949540	2830	2830	2830	2830	2
248	20231124	144900	372943880	2830	2830	2830	2830	1
249	20231124	144800	372941050	2830	2830	2830	2830	2
250	20231124	144700	372935390	2830	2830	2830	2830	9
251	20231124	144600	372909920	2830	2830	2830	2830	0
252	20231124	144500	372909920	2830	2830	2830	2830	6
253	20231124	144400	372892940	2830	2830	2830	2830	110
254	20231124	144300	372581640	2830	2830	2830	2830	10
255	20231124	144200	372553340	2830	2830	2830	2830	0
256	20231124	144100	372553340	2830	2830	2830	2830	1981
257	20231124	144000	366947110	2830	2830	2830	2830	398
258	20231124	143900	365820770	2835	2835	2835	2835	277
259	20231124	143800	365035475	2835	2835	2835	2835	77
260	20231124	143700	364817180	2835	2835	2835	2835	705
261	20231124	143600	362818505	2835	2835	2835	2835	0
262	20231124	143500	362818505	2835	2835	2835	2835	0
263	20231124	143400	362818505	2835	2835	2835	2835	0
264	20231124	143300	362818505	2835	2835	2835	2835	3
265	20231124	143200	362810000	2835	2835	2835	2835	500
266	20231124	143100	361392500	2835	2835	2835	2835	48
267	20231124	143000	361256420	2835	2835	2835	2835	226
268	20231124	142900	360615710	2835	2835	2835	2835	0
269	20231124	142800	360615710	2835	2835	2835	2835	0
270	20231124	142700	360615710	2835	2835	2835	2835	1
271	20231124	142600	360612875	2830	2830	2830	2830	0
272	20231124	142500	360612875	2830	2830	2830	2830	0
273	20231124	142400	360612875	2830	2830	2830	2830	2
274	20231124	142300	360607215	2835	2835	2835	2835	2
275	20231124	142200	360601545	2835	2835	2835	2835	0
276	20231124	142100	360601545	2835	2835	2835	2830	25
277	20231124	142000	360530690	2835	2830	2835	2830	2
278	20231124	141900	360525025	2835	2835	2835	2835	1
279	20231124	141800	360522190	2835	2835	2835	2835	5
280	20231124	141700	360508015	2835	2830	2835	2830	535
281	20231124	141600	358993960	2830	2830	2830	2830	64
282	20231124	141500	358812840	2835	2835	2835	2835	1
283	20231124	141400	358810005	2830	2830	2830	2830	0
284	20231124	141300	358810005	2830	2830	2830	2830	0
285	20231124	141200	358810005	2830	2830	2830	2825	1534
286	20231124	141100	354470580	2840	2840	2840	2840	0
287	20231124	141000	354470580	2840	2840	2840	2840	1
288	20231124	140900	354467740	2830	2835	2840	2830	5739
289	20231124	140800	338215170	2840	2840	2840	2840	613
290	20231124	140700	336474250	2840	2845	2845	2840	111
291	20231124	140600	336158510	2845	2845	2845	2845	8
292	20231124	140500	336135750	2845	2845	2845	2845	0
293	20231124	140400	336135750	2845	2845	2845	2845	0
294	20231124	140300	336135750	2845	2845	2845	2845	0
295	20231124	140200	336135750	2845	2845	2845	2845	60
296	20231124	140100	335965050	2845	2845	2845	2845	2
297	20231124	140000	335959360	2845	2845	2845	2845	20
298	20231124	135900	335902460	2850	2850	2850	2850	0
299	20231124	135800	335902460	2850	2845	2850	2845	499
300	20231124	135700	334482800	2835	2835	2835	2835	0
301	20231124	135600	334482800	2835	2835	2835	2835	0
302	20231124	135500	334482800	2835	2835	2835	2835	0
303	20231124	135400	334482800	2835	2835	2835	2835	0
304	20231124	135300	334482800	2835	2835	2835	2835	10
305	20231124	135200	334454450	2835	2835	2835	2835	0
306	20231124	135100	334454450	2835	2835	2835	2835	0
307	20231124	135000	334454450	2835	2835	2835	2835	1741
308	20231124	134900	329518715	2835	2840	2840	2835	970
309	20231124	134800	326768740	2840	2840	2840	2840	0
310	20231124	134700	326768740	2840	2840	2840	2840	0
311	20231124	134600	326768740	2840	2840	2840	2840	539
312	20231124	134500	325237980	2835	2835	2835	2835	200
313	20231124	134400	324670980	2840	2840	2840	2840	101
314	20231124	134300	324384140	2840	2840	2840	2840	0
315	20231124	134200	324384140	2840	2840	2840	2840	0
316	20231124	134100	324384140	2840	2835	2840	2835	179
317	20231124	134000	323875785	2840	2840	2840	2840	200
318	20231124	133900	323307785	2835	2835	2835	2835	21
319	20231124	133800	323248250	2835	2835	2835	2835	19
320	20231124	133700	323194385	2840	2840	2840	2840	0
321	20231124	133600	323194385	2840	2840	2840	2840	0
322	20231124	133500	323194385	2840	2835	2840	2835	16
323	20231124	133400	323149020	2840	2840	2840	2840	0
324	20231124	133300	323149020	2840	2840	2840	2840	102
325	20231124	133200	322859340	2850	2850	2850	2850	0
326	20231124	133100	322859340	2850	2845	2850	2845	2
327	20231124	133000	322853645	2845	2845	2845	2845	0
328	20231124	132900	322853645	2845	2845	2845	2845	500
329	20231124	132800	321431145	2850	2850	2850	2850	2
330	20231124	132700	321425445	2855	2855	2855	2855	175
331	20231124	132600	320925820	2855	2840	2855	2825	6396
332	20231124	132500	302740030	2845	2845	2845	2845	500
333	20231124	132400	301317530	2840	2840	2840	2840	0
334	20231124	132300	301317530	2840	2840	2840	2840	70
335	20231124	132200	301118730	2840	2840	2840	2840	4
336	20231124	132100	301107370	2840	2840	2840	2840	1
337	20231124	132000	301104530	2840	2840	2840	2840	9
338	20231124	131900	301078970	2840	2840	2840	2840	8
339	20231124	131800	301056250	2845	2845	2845	2845	0
340	20231124	131700	301056250	2845	2845	2845	2845	0
341	20231124	131600	301056250	2845	2845	2845	2845	0
342	20231124	131500	301056250	2845	2845	2845	2845	0
343	20231124	131400	301056250	2845	2845	2845	2845	0
344	20231124	131300	301056250	2845	2845	2845	2845	1
345	20231124	131200	301053405	2845	2845	2845	2845	0
346	20231124	131100	301053405	2845	2845	2845	2845	0
347	20231124	131000	301053405	2845	2845	2845	2845	0
348	20231124	130900	301053405	2845	2840	2845	2840	7
349	20231124	130800	301033495	2845	2845	2845	2845	0
350	20231124	130700	301033495	2845	2845	2845	2845	0
351	20231124	130600	301033495	2845	2845	2845	2845	1
352	20231124	130500	301030650	2845	2845	2845	2845	0
353	20231124	130400	301030650	2845	2845	2845	2845	0
354	20231124	130300	301030650	2845	2845	2845	2845	10
355	20231124	130200	301002200	2845	2845	2845	2845	0
356	20231124	130100	301002200	2845	2845	2845	2845	1
357	20231124	130000	300999355	2845	2845	2845	2845	0
358	20231124	125900	300999355	2845	2845	2845	2845	0
359	20231124	125800	300999355	2845	2845	2845	2845	8
360	20231124	125700	300976595	2845	2845	2845	2845	10
361	20231124	125600	300948145	2845	2845	2845	2845	5
362	20231124	125500	300933920	2835	2835	2835	2835	0
363	20231124	125400	300933920	2835	2835	2835	2835	2
364	20231124	125300	300928250	2835	2835	2835	2835	0
365	20231124	125200	300928250	2835	2840	2840	2835	500
366	20231124	125100	299510740	2845	2845	2845	2845	0
367	20231124	125000	299510740	2845	2845	2845	2845	110
368	20231124	124900	299197790	2845	2840	2845	2840	1002
369	20231124	124800	296352100	2840	2840	2840	2840	0
370	20231124	124700	296352100	2840	2840	2840	2840	0
371	20231124	124600	296352100	2840	2840	2840	2840	1225
372	20231124	124500	292873100	2845	2845	2845	2845	1
373	20231124	124400	292870255	2845	2845	2845	2845	0
374	20231124	124300	292870255	2845	2845	2845	2845	12
375	20231124	124200	292836115	2850	2850	2850	2850	0
376	20231124	124100	292836115	2850	2850	2850	2850	1
377	20231124	124000	292833265	2845	2845	2845	2845	0
378	20231124	123900	292833265	2845	2845	2845	2845	0
379	20231124	123800	292833265	2845	2845	2845	2845	100
380	20231124	123700	292548765	2845	2845	2845	2845	0
381	20231124	123600	292548765	2845	2845	2845	2845	199
382	20231124	123500	291982610	2845	2845	2845	2845	200
383	20231124	123400	291413610	2845	2845	2845	2845	200
384	20231124	123300	290844610	2850	2850	2850	2850	0
385	20231124	123200	290844610	2850	2850	2850	2850	0
386	20231124	123100	290844610	2850	2850	2850	2850	0
387	20231124	123000	290844610	2850	2850	2850	2850	0
388	20231124	122900	290844610	2850	2850	2850	2850	0
389	20231124	122800	290844610	2850	2850	2850	2850	0
390	20231124	122700	290844610	2850	2850	2850	2850	0
391	20231124	122600	290844610	2850	2850	2850	2850	350
392	20231124	122500	289847110	2845	2845	2845	2845	25
393	20231124	122400	289775985	2850	2850	2850	2850	0
394	20231124	122300	289775985	2850	2845	2850	2845	1023
395	20231124	122200	286865540	2845	2845	2845	2845	1
396	20231124	122100	286862695	2850	2850	2850	2850	1
397	20231124	122000	286859845	2845	2845	2845	2845	100
398	20231124	121900	286575345	2845	2845	2845	2845	100
399	20231124	121800	286290845	2850	2850	2850	2850	0
400	20231124	121700	286290845	2850	2850	2850	2850	0
401	20231124	121600	286290845	2850	2850	2850	2850	0
402	20231124	121500	286290845	2850	2850	2850	2850	0
403	20231124	121400	286290845	2850	2850	2850	2850	4
404	20231124	121300	286279445	2850	2850	2850	2850	0
405	20231124	121200	286279445	2850	2850	2850	2850	0
406	20231124	121100	286279445	2850	2850	2850	2850	0
407	20231124	121000	286279445	2850	2845	2850	2845	46
408	20231124	120900	286148570	2845	2845	2845	2845	1000
409	20231124	120800	283303570	2850	2850	2850	2850	0
410	20231124	120700	283303570	2850	2850	2850	2850	0
411	20231124	120600	283303570	2850	2850	2850	2850	0
412	20231124	120500	283303570	2850	2850	2850	2850	5
413	20231124	120400	283289320	2850	2850	2850	2850	5
414	20231124	120300	283275070	2850	2850	2850	2850	69
415	20231124	120200	283078420	2850	2850	2850	2850	0
416	20231124	120100	283078420	2850	2850	2850	2850	9
417	20231124	120000	283052770	2850	2850	2850	2850	1
418	20231124	115900	283049920	2855	2855	2855	2855	0
419	20231124	115800	283049920	2855	2855	2855	2855	0
420	20231124	115700	283049920	2855	2855	2855	2855	1
421	20231124	115600	283047065	2850	2850	2850	2850	2
422	20231124	115500	283041365	2850	2850	2850	2850	1412
423	20231124	115400	279017165	2850	2850	2850	2850	0
424	20231124	115300	279017165	2850	2850	2850	2850	0
425	20231124	115200	279017165	2850	2850	2850	2850	0
426	20231124	115100	279017165	2850	2850	2850	2850	0
427	20231124	115000	279017165	2850	2845	2850	2845	21
428	20231124	114900	278957415	2850	2850	2850	2850	0
429	20231124	114800	278957415	2850	2850	2850	2850	10
430	20231124	114700	278928915	2850	2850	2850	2850	0
431	20231124	114600	278928915	2850	2850	2850	2850	8
432	20231124	114500	278906115	2850	2850	2850	2850	0
433	20231124	114400	278906115	2850	2850	2850	2850	54
434	20231124	114300	278752215	2850	2850	2850	2850	10
435	20231124	114200	278723715	2835	2850	2850	2835	2
436	20231124	114100	278718030	2830	2830	2830	2830	0
437	20231124	114000	278718030	2830	2830	2830	2830	0
438	20231124	113900	278718030	2830	2835	2835	2830	200
439	20231124	113800	278151895	2830	2830	2830	2830	0
440	20231124	113700	278151895	2830	2835	2835	2830	14155
441	20231124	113600	238048190	2840	2840	2840	2840	0
442	20231124	113500	238048190	2840	2840	2855	2840	896
443	20231124	113400	235503505	2840	2840	2840	2840	0
444	20231124	113300	235503505	2840	2840	2840	2840	2
445	20231124	113200	235497825	2840	2840	2840	2840	0
446	20231124	113100	235497825	2840	2840	2840	2840	0
447	20231124	113000	235497825	2840	2840	2840	2840	0
448	20231124	112900	235497825	2840	2840	2840	2840	20
449	20231124	112800	235441025	2840	2840	2840	2840	190
450	20231124	112700	234901425	2835	2845	2845	2835	2265
451	20231124	112600	228470720	2845	2845	2845	2845	30
452	20231124	112500	228385370	2845	2845	2845	2845	0
453	20231124	112400	228385370	2845	2850	2850	2845	530
454	20231124	112300	226876570	2850	2850	2850	2850	310
455	20231124	112200	225993070	2855	2855	2855	2855	230
456	20231124	112100	225336420	2855	2855	2855	2845	85
457	20231124	112000	225094235	2850	2845	2850	2845	1219
458	20231124	111900	221620185	2845	2845	2845	2845	0
459	20231124	111800	221620185	2845	2845	2845	2845	300
460	20231124	111700	220766685	2850	2850	2850	2850	0
461	20231124	111600	220766685	2850	2850	2850	2850	15
462	20231124	111500	220723935	2850	2850	2850	2850	40
463	20231124	111400	220609935	2845	2845	2845	2845	0
464	20231124	111300	220609935	2845	2845	2845	2845	18
465	20231124	111200	220558725	2845	2845	2845	2845	0
466	20231124	111100	220558725	2845	2845	2845	2845	215
467	20231124	111000	219947050	2850	2850	2850	2850	221
468	20231124	110900	219317200	2850	2850	2850	2850	39
469	20231124	110800	219206050	2850	2850	2850	2850	0
470	20231124	110700	219206050	2850	2850	2850	2850	31
471	20231124	110600	219117700	2845	2845	2845	2845	0
472	20231124	110500	219117700	2845	2845	2845	2845	38
473	20231124	110400	219009590	2845	2845	2845	2845	0
474	20231124	110300	219009590	2845	2845	2845	2845	182
475	20231124	110200	218491800	2845	2845	2845	2845	500
476	20231124	110100	217069300	2845	2845	2845	2845	351
477	20231124	110000	216070705	2845	2845	2845	2845	2
478	20231124	105900	216065015	2845	2845	2845	2845	0
479	20231124	105800	216065015	2845	2845	2845	2845	100
480	20231124	105700	215780515	2850	2850	2850	2850	50
481	20231124	105600	215638015	2855	2835	2855	2835	4293
482	20231124	105500	203408460	2835	2835	2835	2835	0
483	20231124	105400	203408460	2835	2840	2840	2835	150
484	20231124	105300	202983110	2835	2835	2835	2835	100
485	20231124	105200	202699610	2835	2840	2840	2835	2000
486	20231124	105100	197024610	2835	2835	2835	2835	0
487	20231124	105000	197024610	2835	2835	2835	2835	0
488	20231124	104900	197024610	2835	2835	2835	2835	10
489	20231124	104800	196996260	2835	2835	2835	2835	0
490	20231124	104700	196996260	2835	2835	2835	2835	21
491	20231124	104600	196936725	2835	2835	2835	2835	3
492	20231124	104500	196928220	2835	2835	2835	2835	0
493	20231124	104400	196928220	2835	2835	2835	2835	15
494	20231124	104300	196885695	2835	2835	2835	2835	0
495	20231124	104200	196885695	2835	2840	2840	2835	49
496	20231124	104100	196746540	2840	2840	2840	2840	35
497	20231124	104000	196647140	2840	2840	2840	2840	2
498	20231124	103900	196641460	2840	2840	2840	2840	0
499	20231124	103800	196641460	2840	2840	2840	2840	0
500	20231124	103700	196641460	2840	2845	2845	2840	3421
501	20231124	103600	186925720	2845	2845	2845	2845	30
502	20231124	103500	186840370	2845	2845	2845	2845	5
503	20231124	103400	186826145	2845	2845	2845	2845	0
504	20231124	103300	186826145	2845	2845	2845	2845	2740
505	20231124	103200	179030845	2845	2845	2845	2845	130
506	20231124	103100	178660995	2850	2850	2850	2850	0
507	20231124	103000	178660995	2850	2845	2850	2845	8
508	20231124	102900	178638225	2845	2850	2850	2845	1667
509	20231124	102800	173893530	2850	2850	2850	2850	306
510	20231124	102700	173021430	2850	2850	2850	2850	808
511	20231124	102600	170718630	2850	2845	2850	2845	719
512	20231124	102500	168670245	2845	2845	2845	2845	0
513	20231124	102400	168670245	2845	2845	2845	2845	19
514	20231124	102300	168616190	2845	2845	2845	2845	150
515	20231124	102200	168189440	2845	2845	2845	2845	229
516	20231124	102100	167537935	2845	2845	2845	2845	171
517	20231124	102000	167051440	2845	2845	2845	2845	249
518	20231124	101900	166343035	2845	2845	2845	2845	89
519	20231124	101800	166089830	2850	2850	2850	2850	150
520	20231124	101700	165662330	2850	2850	2850	2850	0
521	20231124	101600	165662330	2850	2850	2850	2850	0
522	20231124	101500	165662330	2850	2850	2850	2850	1
523	20231124	101400	165659480	2830	2830	2830	2830	0
524	20231124	101300	165659480	2830	2830	2830	2830	0
525	20231124	101200	165659480	2830	2830	2830	2830	0
526	20231124	101100	165659480	2830	2830	2830	2830	0
527	20231124	101000	165659480	2830	2850	2850	2830	101
528	20231124	100900	165373630	2850	2835	2850	2830	1803
529	20231124	100800	160266700	2840	2840	2840	2840	0
530	20231124	100700	160266700	2840	2835	2840	2835	2900
531	20231124	100600	152031345	2835	2840	2840	2835	2
532	20231124	100500	152025670	2830	2840	2840	2830	112
533	20231124	100400	151707705	2840	2830	2840	2830	130
534	20231124	100300	151339755	2830	2830	2830	2830	12
535	20231124	100200	151305795	2830	2830	2830	2830	391
536	20231124	100100	150199265	2825	2825	2825	2825	86
537	20231124	100000	149956315	2825	2830	2830	2825	514
538	20231124	095900	148504070	2830	2830	2830	2830	0
539	20231124	095800	148504070	2830	2830	2830	2830	30
540	20231124	095700	148419170	2840	2840	2840	2840	0
541	20231124	095600	148419170	2840	2840	2840	2840	2000
542	20231124	095500	142739170	2840	2840	2840	2840	0
543	20231124	095400	142739170	2840	2840	2840	2840	0
544	20231124	095300	142739170	2840	2840	2840	2840	1653
545	20231124	095200	138044650	2840	2840	2840	2840	1
546	20231124	095100	138041810	2840	2840	2840	2840	0
547	20231124	095000	138041810	2840	2840	2840	2840	0
548	20231124	094900	138041810	2840	2840	2840	2840	0
549	20231124	094800	138041810	2840	2840	2840	2840	0
550	20231124	094700	138041810	2840	2840	2840	2840	0
551	20231124	094600	138041810	2840	2840	2840	2840	1
552	20231124	094500	138038970	2825	2825	2825	2825	1200
553	20231124	094400	134648970	2830	2830	2830	2830	214
554	20231124	094300	134043350	2840	2830	2840	2830	819
555	20231124	094200	131725570	2830	2830	2830	2830	647
556	20231124	094100	129894560	2835	2840	2840	2835	139
557	20231124	094000	129500490	2845	2845	2845	2845	0
558	20231124	093900	129500490	2845	2845	2845	2845	0
559	20231124	093800	129500490	2845	2845	2845	2835	394
560	20231124	093700	128380970	2835	2845	2845	2835	82
561	20231124	093600	128147745	2845	2845	2845	2840	3162
562	20231124	093500	119151890	2845	2845	2845	2845	12
563	20231124	093400	119117750	2845	2845	2845	2845	6
564	20231124	093300	119100680	2845	2840	2845	2840	2674
565	20231124	093200	111506515	2840	2840	2840	2840	1
566	20231124	093100	111503675	2835	2825	2835	2815	2734
567	20231124	093000	103789175	2835	2835	2835	2835	8
568	20231124	092900	103766495	2835	2835	2835	2835	1
569	20231124	092800	103763660	2825	2840	2840	2825	4615
570	20231124	092700	90725835	2840	2825	2840	2825	204
571	20231124	092600	90149520	2840	2840	2840	2840	1
572	20231124	092500	90146680	2825	2840	2840	2825	288
573	20231124	092400	89332945	2840	2840	2840	2840	291
574	20231124	092300	88506505	2830	2830	2840	2830	845
575	20231124	092200	86108045	2840	2840	2840	2840	0
576	20231124	092100	86108045	2840	2840	2840	2840	102
577	20231124	092000	85818365	2840	2840	2840	2840	1
578	20231124	091900	85815525	2840	2840	2840	2835	218
579	20231124	091800	85196905	2845	2845	2845	2845	429
580	20231124	091700	83976400	2845	2840	2845	2840	72
581	20231124	091600	83771915	2840	2820	2840	2820	9442
582	20231124	091500	57111910	2820	2825	2830	2820	142
583	20231124	091400	56710810	2835	2835	2835	2835	10
584	20231124	091300	56682460	2835	2825	2835	2825	222
585	20231124	091200	56055295	2835	2835	2835	2835	28
586	20231124	091100	55975915	2825	2825	2825	2825	98
587	20231124	091000	55699065	2810	2825	2825	2805	7556
588	20231124	090900	34443280	2825	2840	2840	2825	331
589	20231124	090800	33508150	2830	2830	2830	2830	0
590	20231124	090700	33508150	2830	2830	2845	2830	466
591	20231124	090600	32186370	2825	2825	2825	2825	7166
592	20231124	090500	11942420	2825	2825	2825	2825	61
593	20231124	090400	11770095	2825	2825	2830	2825	1992
594	20231124	090300	6142475	2830	2830	2830	2830	0
595	20231124	090200	6142475	2830	2830	2830	2830	11
596	20231124	090100	6111345	2840	2835	2840	2825	820
597	20231124	090000	3790215	2840	2850	2850	2840	1330