KissMeData/308080/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	204200	85759700	5060	5060	5060	5060	1104
3	20231122	204100	85759700	5060	5060	5060	5060	0
4	20231122	204000	85759700	5060	5060	5060	5060	0
5	20231122	203900	85759700	5060	5060	5060	5060	0
6	20231122	203800	85759700	5060	5060	5060	5060	0
7	20231122	203700	85759700	5060	5060	5060	5060	0
8	20231122	203600	85759700	5060	5060	5060	5060	0
9	20231122	203500	85759700	5060	5060	5060	5060	0
10	20231122	203400	85759700	5060	5060	5060	5060	0
11	20231122	203300	85759700	5060	5060	5060	5060	0
12	20231122	203200	85759700	5060	5060	5060	5060	0
13	20231122	203100	85759700	5060	5060	5060	5060	0
14	20231122	203000	85759700	5060	5060	5060	5060	0
15	20231122	202900	85759700	5060	5060	5060	5060	0
16	20231122	202800	85759700	5060	5060	5060	5060	0
17	20231122	202700	85759700	5060	5060	5060	5060	0
18	20231122	202600	85759700	5060	5060	5060	5060	0
19	20231122	202500	85759700	5060	5060	5060	5060	0
20	20231122	202400	85759700	5060	5060	5060	5060	0
21	20231122	202300	85759700	5060	5060	5060	5060	0
22	20231122	202200	85759700	5060	5060	5060	5060	0
23	20231122	202100	85759700	5060	5060	5060	5060	0
24	20231122	202000	85759700	5060	5060	5060	5060	0
25	20231122	201900	85759700	5060	5060	5060	5060	0
26	20231122	201800	85759700	5060	5060	5060	5060	0
27	20231122	201700	85759700	5060	5060	5060	5060	0
28	20231122	201600	85759700	5060	5060	5060	5060	0
29	20231122	201500	85759700	5060	5060	5060	5060	0
30	20231122	201400	85759700	5060	5060	5060	5060	0
31	20231122	201300	85759700	5060	5060	5060	5060	0
32	20231122	201200	85759700	5060	5060	5060	5060	1104
33	20231122	201100	85759700	5060	5060	5060	5060	0
34	20231122	201000	85759700	5060	5060	5060	5060	0
35	20231122	200900	85759700	5060	5060	5060	5060	0
36	20231122	200800	85759700	5060	5060	5060	5060	0
37	20231122	200700	85759700	5060	5060	5060	5060	0
38	20231122	200600	85759700	5060	5060	5060	5060	0
39	20231122	200500	85759700	5060	5060	5060	5060	0
40	20231122	200400	85759700	5060	5060	5060	5060	0
41	20231122	200300	85759700	5060	5060	5060	5060	0
42	20231122	200200	85759700	5060	5060	5060	5060	0
43	20231122	200100	85759700	5060	5060	5060	5060	0
44	20231122	200000	85759700	5060	5060	5060	5060	0
45	20231122	195900	85759700	5060	5060	5060	5060	0
46	20231122	195800	85759700	5060	5060	5060	5060	0
47	20231122	195700	85759700	5060	5060	5060	5060	0
48	20231122	195600	85759700	5060	5060	5060	5060	0
49	20231122	195500	85759700	5060	5060	5060	5060	0
50	20231122	195400	85759700	5060	5060	5060	5060	0
51	20231122	195300	85759700	5060	5060	5060	5060	0
52	20231122	195200	85759700	5060	5060	5060	5060	0
53	20231122	195100	85759700	5060	5060	5060	5060	0
54	20231122	195000	85759700	5060	5060	5060	5060	0
55	20231122	194900	85759700	5060	5060	5060	5060	0
56	20231122	194800	85759700	5060	5060	5060	5060	0
57	20231122	194700	85759700	5060	5060	5060	5060	0
58	20231122	194600	85759700	5060	5060	5060	5060	0
59	20231122	194500	85759700	5060	5060	5060	5060	0
60	20231122	194400	85759700	5060	5060	5060	5060	0
61	20231122	194300	85759700	5060	5060	5060	5060	0
62	20231122	194200	85759700	5060	5060	5060	5060	1104
63	20231122	194100	85759700	5060	5060	5060	5060	0
64	20231122	194000	85759700	5060	5060	5060	5060	0
65	20231122	193900	85759700	5060	5060	5060	5060	0
66	20231122	193800	85759700	5060	5060	5060	5060	0
67	20231122	193700	85759700	5060	5060	5060	5060	0
68	20231122	193600	85759700	5060	5060	5060	5060	0
69	20231122	193500	85759700	5060	5060	5060	5060	0
70	20231122	193400	85759700	5060	5060	5060	5060	0
71	20231122	193300	85759700	5060	5060	5060	5060	0
72	20231122	193200	85759700	5060	5060	5060	5060	0
73	20231122	193100	85759700	5060	5060	5060	5060	0
74	20231122	193000	85759700	5060	5060	5060	5060	0
75	20231122	192900	85759700	5060	5060	5060	5060	0
76	20231122	192800	85759700	5060	5060	5060	5060	0
77	20231122	192700	85759700	5060	5060	5060	5060	0
78	20231122	192600	85759700	5060	5060	5060	5060	0
79	20231122	192500	85759700	5060	5060	5060	5060	0
80	20231122	192400	85759700	5060	5060	5060	5060	0
81	20231122	192300	85759700	5060	5060	5060	5060	0
82	20231122	192200	85759700	5060	5060	5060	5060	0
83	20231122	192100	85759700	5060	5060	5060	5060	0
84	20231122	192000	85759700	5060	5060	5060	5060	0
85	20231122	191900	85759700	5060	5060	5060	5060	0
86	20231122	191800	85759700	5060	5060	5060	5060	0
87	20231122	191700	85759700	5060	5060	5060	5060	0
88	20231122	191600	85759700	5060	5060	5060	5060	0
89	20231122	191500	85759700	5060	5060	5060	5060	0
90	20231122	191400	85759700	5060	5060	5060	5060	0
91	20231122	191300	85759700	5060	5060	5060	5060	0
92	20231122	191200	85759700	5060	5060	5060	5060	1104
93	20231122	191100	85759700	5060	5060	5060	5060	0
94	20231122	191000	85759700	5060	5060	5060	5060	0
95	20231122	190900	85759700	5060	5060	5060	5060	0
96	20231122	190800	85759700	5060	5060	5060	5060	0
97	20231122	190700	85759700	5060	5060	5060	5060	0
98	20231122	190600	85759700	5060	5060	5060	5060	0
99	20231122	190500	85759700	5060	5060	5060	5060	0
100	20231122	190400	85759700	5060	5060	5060	5060	0
101	20231122	190300	85759700	5060	5060	5060	5060	0
102	20231122	190200	85759700	5060	5060	5060	5060	0
103	20231122	190100	85759700	5060	5060	5060	5060	0
104	20231122	190000	85759700	5060	5060	5060	5060	0
105	20231122	185900	85759700	5060	5060	5060	5060	0
106	20231122	185800	85759700	5060	5060	5060	5060	0
107	20231122	185700	85759700	5060	5060	5060	5060	0
108	20231122	185600	85759700	5060	5060	5060	5060	0
109	20231122	185500	85759700	5060	5060	5060	5060	0
110	20231122	185400	85759700	5060	5060	5060	5060	0
111	20231122	185300	85759700	5060	5060	5060	5060	0
112	20231122	185200	85759700	5060	5060	5060	5060	0
113	20231122	185100	85759700	5060	5060	5060	5060	0
114	20231122	185000	85759700	5060	5060	5060	5060	0
115	20231122	184900	85759700	5060	5060	5060	5060	0
116	20231122	184800	85759700	5060	5060	5060	5060	0
117	20231122	184700	85759700	5060	5060	5060	5060	0
118	20231122	184600	85759700	5060	5060	5060	5060	0
119	20231122	184500	85759700	5060	5060	5060	5060	0
120	20231122	184400	85759700	5060	5060	5060	5060	0
121	20231122	184300	85759700	5060	5060	5060	5060	0
122	20231122	184200	85759700	5060	5060	5060	5060	1104
123	20231122	184100	85759700	5060	5060	5060	5060	0
124	20231122	184000	85759700	5060	5060	5060	5060	0
125	20231122	183900	85759700	5060	5060	5060	5060	0
126	20231122	183800	85759700	5060	5060	5060	5060	0
127	20231122	183700	85759700	5060	5060	5060	5060	0
128	20231122	183600	85759700	5060	5060	5060	5060	0
129	20231122	183500	85759700	5060	5060	5060	5060	0
130	20231122	183400	85759700	5060	5060	5060	5060	0
131	20231122	183300	85759700	5060	5060	5060	5060	0
132	20231122	183200	85759700	5060	5060	5060	5060	0
133	20231122	183100	85759700	5060	5060	5060	5060	0
134	20231122	183000	85759700	5060	5060	5060	5060	0
135	20231122	182900	85759700	5060	5060	5060	5060	0
136	20231122	182800	85759700	5060	5060	5060	5060	0
137	20231122	182700	85759700	5060	5060	5060	5060	0
138	20231122	182600	85759700	5060	5060	5060	5060	0
139	20231122	182500	85759700	5060	5060	5060	5060	0
140	20231122	182400	85759700	5060	5060	5060	5060	0
141	20231122	182300	85759700	5060	5060	5060	5060	0
142	20231122	182200	85759700	5060	5060	5060	5060	0
143	20231122	182100	85759700	5060	5060	5060	5060	0
144	20231122	182000	85759700	5060	5060	5060	5060	0
145	20231122	181900	85759700	5060	5060	5060	5060	0
146	20231122	181800	85759700	5060	5060	5060	5060	0
147	20231122	181700	85759700	5060	5060	5060	5060	0
148	20231122	181600	85759700	5060	5060	5060	5060	0
149	20231122	181500	85759700	5060	5060	5060	5060	0
150	20231122	181400	85759700	5060	5060	5060	5060	0
151	20231122	181300	85759700	5060	5060	5060	5060	0
152	20231122	181200	85759700	5060	5060	5060	5060	1104
153	20231122	181100	85759700	5060	5060	5060	5060	0
154	20231122	181000	85759700	5060	5060	5060	5060	0
155	20231122	180900	85759700	5060	5060	5060	5060	0
156	20231122	180800	85759700	5060	5060	5060	5060	0
157	20231122	180700	85759700	5060	5060	5060	5060	0
158	20231122	180600	85759700	5060	5060	5060	5060	0
159	20231122	180500	85759700	5060	5060	5060	5060	0
160	20231122	180400	85759700	5060	5060	5060	5060	0
161	20231122	180300	85759700	5060	5060	5060	5060	0
162	20231122	180200	85759700	5060	5060	5060	5060	0
163	20231122	180100	85759700	5060	5060	5060	5060	0
164	20231122	180000	85759700	5060	5060	5060	5060	0
165	20231122	175900	85759700	5060	5060	5060	5060	0
166	20231122	175800	85759700	5060	5060	5060	5060	0
167	20231122	175700	85759700	5060	5060	5060	5060	0
168	20231122	175600	85759700	5060	5060	5060	5060	0
169	20231122	175500	85759700	5060	5060	5060	5060	0
170	20231122	175400	85759700	5060	5060	5060	5060	0
171	20231122	175300	85759700	5060	5060	5060	5060	0
172	20231122	175200	85759700	5060	5060	5060	5060	0
173	20231122	175100	85759700	5060	5060	5060	5060	0
174	20231122	175000	85759700	5060	5060	5060	5060	0
175	20231122	174900	85759700	5060	5060	5060	5060	0
176	20231122	174800	85759700	5060	5060	5060	5060	0
177	20231122	174700	85759700	5060	5060	5060	5060	0
178	20231122	174600	85759700	5060	5060	5060	5060	0
179	20231122	174500	85759700	5060	5060	5060	5060	0
180	20231122	174400	85759700	5060	5060	5060	5060	0
181	20231122	174300	85759700	5060	5060	5060	5060	0
182	20231122	174200	85759700	5060	5060	5060	5060	1104
183	20231122	174100	85759700	5060	5060	5060	5060	0
184	20231122	174000	85759700	5060	5060	5060	5060	0
185	20231122	173900	85759700	5060	5060	5060	5060	0
186	20231122	173800	85759700	5060	5060	5060	5060	0
187	20231122	173700	85759700	5060	5060	5060	5060	0
188	20231122	173600	85759700	5060	5060	5060	5060	0
189	20231122	173500	85759700	5060	5060	5060	5060	0
190	20231122	173400	85759700	5060	5060	5060	5060	0
191	20231122	173300	85759700	5060	5060	5060	5060	0
192	20231122	173200	85759700	5060	5060	5060	5060	0
193	20231122	173100	85759700	5060	5060	5060	5060	0
194	20231122	173000	85759700	5060	5060	5060	5060	0
195	20231122	172900	85759700	5060	5060	5060	5060	0
196	20231122	172800	85759700	5060	5060	5060	5060	0
197	20231122	172700	85759700	5060	5060	5060	5060	0
198	20231122	172600	85759700	5060	5060	5060	5060	0
199	20231122	172500	85759700	5060	5060	5060	5060	0
200	20231122	172400	85759700	5060	5060	5060	5060	0
201	20231122	172300	85759700	5060	5060	5060	5060	0
202	20231122	172200	85759700	5060	5060	5060	5060	0
203	20231122	172100	85759700	5060	5060	5060	5060	0
204	20231122	172000	85759700	5060	5060	5060	5060	0
205	20231122	171900	85759700	5060	5060	5060	5060	0
206	20231122	171800	85759700	5060	5060	5060	5060	0
207	20231122	171700	85759700	5060	5060	5060	5060	0
208	20231122	171600	85759700	5060	5060	5060	5060	0
209	20231122	171500	85759700	5060	5060	5060	5060	0
210	20231122	171400	85759700	5060	5060	5060	5060	0
211	20231122	171300	85759700	5060	5060	5060	5060	0
212	20231122	171200	85759700	5060	5060	5060	5060	1104
213	20231122	171100	85759700	5060	5060	5060	5060	0
214	20231122	171000	85759700	5060	5060	5060	5060	0
215	20231122	170900	85759700	5060	5060	5060	5060	0
216	20231122	170800	85759700	5060	5060	5060	5060	0
217	20231122	170700	85759700	5060	5060	5060	5060	0
218	20231122	170600	85759700	5060	5060	5060	5060	0
219	20231122	170500	85759700	5060	5060	5060	5060	0
220	20231122	170400	85759700	5060	5060	5060	5060	0
221	20231122	170300	85759700	5060	5060	5060	5060	0
222	20231122	170200	85759700	5060	5060	5060	5060	0
223	20231122	170100	85759700	5060	5060	5060	5060	0
224	20231122	170000	85759700	5060	5060	5060	5060	0
225	20231122	165900	85759700	5060	5060	5060	5060	0
226	20231122	165800	85759700	5060	5060	5060	5060	0
227	20231122	165700	85759700	5060	5060	5060	5060	0
228	20231122	165600	85759700	5060	5060	5060	5060	0
229	20231122	165500	85759700	5060	5060	5060	5060	0
230	20231122	165400	85759700	5060	5060	5060	5060	0
231	20231122	165300	85759700	5060	5060	5060	5060	0
232	20231122	165200	85759700	5060	5060	5060	5060	0
233	20231122	165100	85759700	5060	5060	5060	5060	0
234	20231122	165000	85759700	5060	5060	5060	5060	0
235	20231122	164900	85759700	5060	5060	5060	5060	0
236	20231122	164800	85759700	5060	5060	5060	5060	0
237	20231122	164700	85759700	5060	5060	5060	5060	0
238	20231122	164600	85759700	5060	5060	5060	5060	0
239	20231122	164500	85759700	5060	5060	5060	5060	0
240	20231122	164400	85759700	5060	5060	5060	5060	0
241	20231122	164300	85759700	5060	5060	5060	5060	0
242	20231122	164200	85759700	5060	5060	5060	5060	1104
243	20231122	164100	85759700	5060	5060	5060	5060	0
244	20231122	164000	85759700	5060	5060	5060	5060	0
245	20231122	163900	85759700	5060	5060	5060	5060	0
246	20231122	163800	85759700	5060	5060	5060	5060	0
247	20231122	163700	85759700	5060	5060	5060	5060	0
248	20231122	163600	85759700	5060	5060	5060	5060	0
249	20231122	163500	85759700	5060	5060	5060	5060	0
250	20231122	163400	85759700	5060	5060	5060	5060	0
251	20231122	163300	85759700	5060	5060	5060	5060	0
252	20231122	163200	85759700	5060	5060	5060	5060	0
253	20231122	163100	85759700	5060	5060	5060	5060	0
254	20231122	163000	85759700	5060	5060	5060	5060	0
255	20231122	162900	85759700	5060	5060	5060	5060	0
256	20231122	162800	85759700	5060	5060	5060	5060	0
257	20231122	162700	85759700	5060	5060	5060	5060	0
258	20231122	162600	85759700	5060	5060	5060	5060	0
259	20231122	162500	85759700	5060	5060	5060	5060	0
260	20231122	162400	85759700	5060	5060	5060	5060	0
261	20231122	162300	85759700	5060	5060	5060	5060	0
262	20231122	162200	85759700	5060	5060	5060	5060	0
263	20231122	162100	85759700	5060	5060	5060	5060	0
264	20231122	162000	85759700	5060	5060	5060	5060	0
265	20231122	161900	85759700	5060	5060	5060	5060	0
266	20231122	161800	85759700	5060	5060	5060	5060	0
267	20231122	161700	85759700	5060	5060	5060	5060	0
268	20231122	161600	85759700	5060	5060	5060	5060	0
269	20231122	161500	85759700	5060	5060	5060	5060	0
270	20231122	161400	85759700	5060	5060	5060	5060	0
271	20231122	161300	85759700	5060	5060	5060	5060	0
272	20231122	161200	85759700	5060	5060	5060	5060	1104
273	20231122	161100	85759700	5060	5060	5060	5060	0
274	20231122	161000	85759700	5060	5060	5060	5060	0
275	20231122	160900	85759700	5060	5060	5060	5060	0
276	20231122	160800	85759700	5060	5060	5060	5060	0
277	20231122	160700	85759700	5060	5060	5060	5060	0
278	20231122	160600	85759700	5060	5060	5060	5060	0
279	20231122	160500	85759700	5060	5060	5060	5060	0
280	20231122	160400	85759700	5060	5060	5060	5060	0
281	20231122	160300	85759700	5060	5060	5060	5060	0
282	20231122	160200	85759700	5060	5060	5060	5060	0
283	20231122	160100	85759700	5060	5060	5060	5060	0
284	20231122	160000	85759700	5060	5060	5060	5060	0
285	20231122	155900	85759700	5060	5060	5060	5060	0
286	20231122	155800	85759700	5060	5060	5060	5060	0
287	20231122	155700	85759700	5060	5060	5060	5060	0
288	20231122	155600	85759700	5060	5060	5060	5060	0
289	20231122	155500	85759700	5060	5060	5060	5060	0
290	20231122	155400	85759700	5060	5060	5060	5060	0
291	20231122	155300	85759700	5060	5060	5060	5060	0
292	20231122	155200	85759700	5060	5060	5060	5060	0
293	20231122	155100	85759700	5060	5060	5060	5060	0
294	20231122	155000	85759700	5060	5060	5060	5060	0
295	20231122	154900	85759700	5060	5060	5060	5060	0
296	20231122	154800	85759700	5060	5060	5060	5060	0
297	20231122	154700	85759700	5060	5060	5060	5060	0
298	20231122	154600	85759700	5060	5060	5060	5060	0
299	20231122	154500	85759700	5060	5060	5060	5060	0
300	20231122	154400	85759700	5060	5060	5060	5060	0
301	20231122	154300	85759700	5060	5060	5060	5060	0
302	20231122	154200	85759700	5060	5060	5060	5060	1104
303	20231122	154100	85759700	5060	5060	5060	5060	0
304	20231122	154000	85759700	5060	5060	5060	5060	0
305	20231122	153900	85759700	5060	5060	5060	5060	0
306	20231122	153800	85759700	5060	5060	5060	5060	0
307	20231122	153700	85759700	5060	5060	5060	5060	0
308	20231122	153600	85759700	5060	5060	5060	5060	0
309	20231122	153500	85759700	5060	5060	5060	5060	0
310	20231122	153400	85759700	5060	5060	5060	5060	0
311	20231122	153300	85759700	5060	5060	5060	5060	0
312	20231122	153200	85759700	5060	5060	5060	5060	0
313	20231122	153100	85759700	5060	5060	5060	5060	0
314	20231122	153000	85759700	5060	5060	5060	5060	1104
315	20231122	152900	80173460	5040	5040	5040	5040	0
316	20231122	152800	80173460	5040	5040	5040	5040	0
317	20231122	152700	80173460	5040	5040	5040	5040	0
318	20231122	152600	80173460	5040	5040	5040	5040	0
319	20231122	152500	80173460	5040	5040	5040	5040	0
320	20231122	152400	80173460	5040	5040	5040	5040	0
321	20231122	152300	80173460	5040	5040	5040	5040	0
322	20231122	152200	80173460	5040	5040	5040	5040	0
323	20231122	152100	80173460	5040	5040	5040	5040	0
324	20231122	152000	80173460	5040	5040	5040	5040	0
325	20231122	151900	80173460	5040	5060	5060	5040	5
326	20231122	151800	80148220	5030	5070	5070	5030	11
327	20231122	151700	80092850	5030	5030	5030	5030	0
328	20231122	151600	80092850	5030	5060	5070	5030	33
329	20231122	151500	79926120	5030	5030	5030	5030	70
330	20231122	151400	79574020	5060	5060	5060	5060	0
331	20231122	151300	79574020	5060	5060	5060	5060	0
332	20231122	151200	79574020	5060	5060	5060	5060	0
333	20231122	151100	79574020	5060	5060	5060	5060	0
334	20231122	151000	79574020	5060	5060	5060	5060	0
335	20231122	150900	79574020	5060	5060	5060	5060	1
336	20231122	150800	79568960	5060	5050	5060	5050	31
337	20231122	150700	79412210	5060	5060	5070	5050	16
338	20231122	150600	79331250	5070	5060	5070	5050	83
339	20231122	150500	78910760	5050	5050	5050	5050	1
340	20231122	150400	78905710	5060	5060	5060	5060	0
341	20231122	150300	78905710	5060	5060	5060	5060	0
342	20231122	150200	78905710	5060	5060	5060	5060	126
343	20231122	150100	78268150	5060	5060	5060	5060	0
344	20231122	150000	78268150	5060	5030	5060	5030	5
345	20231122	145900	78242970	5030	5030	5030	5030	2
346	20231122	145800	78232910	5030	5030	5030	5030	13
347	20231122	145700	78167520	5030	5030	5030	5020	10
348	20231122	145600	78117250	5030	5030	5030	5020	89
349	20231122	145500	77669610	5030	5030	5030	5030	1
350	20231122	145400	77664580	5030	5030	5030	5030	0
351	20231122	145300	77664580	5030	5030	5030	5030	2
352	20231122	145200	77654520	5030	5030	5030	5030	6
353	20231122	145100	77624340	5030	5020	5030	5020	56
354	20231122	145000	77343160	5020	5030	5030	5010	41
355	20231122	144900	77137150	5030	5030	5030	5030	100
356	20231122	144800	76634150	5030	5030	5030	5030	1
357	20231122	144700	76629120	5010	5010	5010	5010	0
358	20231122	144600	76629120	5010	5010	5010	5010	0
359	20231122	144500	76629120	5010	5010	5010	5010	43
360	20231122	144400	76413690	5000	5010	5010	5000	1179
361	20231122	144300	70517290	5010	5010	5010	5010	0
362	20231122	144200	70517290	5010	5010	5010	5010	0
363	20231122	144100	70517290	5010	5010	5010	5010	100
364	20231122	144000	70016290	5010	5010	5010	5010	0
365	20231122	143900	70016290	5010	5010	5010	5010	0
366	20231122	143800	70016290	5010	5010	5010	5010	394
367	20231122	143700	68042350	5020	5020	5020	5020	0
368	20231122	143600	68042350	5020	5020	5020	5020	0
369	20231122	143500	68042350	5020	5020	5020	5020	0
370	20231122	143400	68042350	5020	5020	5020	5020	0
371	20231122	143300	68042350	5020	5030	5030	5020	361
372	20231122	143200	66230040	5030	5030	5030	5030	0
373	20231122	143100	66230040	5030	5030	5030	5030	0
374	20231122	143000	66230040	5030	5030	5030	5030	300
375	20231122	142900	64721040	5030	5050	5050	5030	210
376	20231122	142800	63664140	5080	5080	5080	5080	0
377	20231122	142700	63664140	5080	5080	5080	5080	0
378	20231122	142600	63664140	5080	5080	5080	5080	1
379	20231122	142500	63659060	5080	5080	5080	5080	0
380	20231122	142400	63659060	5080	5080	5080	5080	10
381	20231122	142300	63608260	5080	5050	5080	5050	20
382	20231122	142200	63507080	5050	5050	5050	5050	0
383	20231122	142100	63507080	5050	5050	5050	5050	0
384	20231122	142000	63507080	5050	5050	5050	5050	63
385	20231122	141900	63188930	5080	5080	5080	5080	0
386	20231122	141800	63188930	5080	5080	5080	5080	0
387	20231122	141700	63188930	5080	5080	5080	5080	0
388	20231122	141600	63188930	5080	5080	5080	5080	0
389	20231122	141500	63188930	5080	5080	5080	5080	0
390	20231122	141400	63188930	5080	5080	5080	5080	0
391	20231122	141300	63188930	5080	5080	5080	5080	0
392	20231122	141200	63188930	5080	5080	5080	5080	0
393	20231122	141100	63188930	5080	5080	5080	5080	0
394	20231122	141000	63188930	5080	5080	5080	5080	0
395	20231122	140900	63188930	5080	5080	5080	5080	1
396	20231122	140800	63183850	5050	5050	5050	5050	500
397	20231122	140700	60658850	5050	5050	5050	5050	0
398	20231122	140600	60658850	5050	5030	5050	5030	710
399	20231122	140500	57079000	5030	5030	5030	5030	0
400	20231122	140400	57079000	5030	5030	5030	5030	0
401	20231122	140300	57079000	5030	5030	5030	5030	0
402	20231122	140200	57079000	5030	5030	5030	5030	0
403	20231122	140100	57079000	5030	5030	5030	5030	0
404	20231122	140000	57079000	5030	5030	5030	5030	10
405	20231122	135900	57028700	5030	5030	5030	5030	15
406	20231122	135800	56953250	5040	5040	5040	5040	0
407	20231122	135700	56953250	5040	5040	5040	5040	0
408	20231122	135600	56953250	5040	5040	5040	5040	0
409	20231122	135500	56953250	5040	5040	5040	5040	0
410	20231122	135400	56953250	5040	5040	5040	5040	0
411	20231122	135300	56953250	5040	5040	5040	5040	0
412	20231122	135200	56953250	5040	5040	5040	5040	0
413	20231122	135100	56953250	5040	5040	5040	5040	0
414	20231122	135000	56953250	5040	5040	5040	5040	0
415	20231122	134900	56953250	5040	5040	5040	5040	0
416	20231122	134800	56953250	5040	5040	5040	5040	0
417	20231122	134700	56953250	5040	5040	5040	5040	0
418	20231122	134600	56953250	5040	5040	5040	5040	0
419	20231122	134500	56953250	5040	5040	5040	5040	0
420	20231122	134400	56953250	5040	5040	5040	5040	0
421	20231122	134300	56953250	5040	5040	5040	5040	0
422	20231122	134200	56953250	5040	5040	5040	5040	1
423	20231122	134100	56948210	5040	5040	5040	5040	0
424	20231122	134000	56948210	5040	5040	5040	5040	126
425	20231122	133900	56313170	5040	5040	5040	5040	0
426	20231122	133800	56313170	5040	5040	5040	5040	0
427	20231122	133700	56313170	5040	5040	5040	5040	0
428	20231122	133600	56313170	5040	5040	5040	5040	1
429	20231122	133500	56308130	5010	5010	5010	5010	0
430	20231122	133400	56308130	5010	5010	5010	5010	4
431	20231122	133300	56288090	5010	5010	5010	5010	0
432	20231122	133200	56288090	5010	5010	5010	5010	70
433	20231122	133100	55937390	5010	5010	5010	5010	0
434	20231122	133000	55937390	5010	5010	5010	5010	26
435	20231122	132900	55807130	5040	5040	5040	5040	0
436	20231122	132800	55807130	5040	5040	5040	5040	12
437	20231122	132700	55746650	5040	5040	5040	5040	0
438	20231122	132600	55746650	5040	5040	5040	5040	0
439	20231122	132500	55746650	5040	5040	5040	5040	0
440	20231122	132400	55746650	5040	5040	5040	5040	0
441	20231122	132300	55746650	5040	5040	5040	5040	0
442	20231122	132200	55746650	5040	5040	5040	5040	0
443	20231122	132100	55746650	5040	5040	5040	5040	0
444	20231122	132000	55746650	5040	5040	5040	5040	2
445	20231122	131900	55736570	5040	5040	5040	5040	0
446	20231122	131800	55736570	5040	5040	5040	5040	1
447	20231122	131700	55731530	5040	5040	5040	5040	0
448	20231122	131600	55731530	5040	5040	5040	5040	0
449	20231122	131500	55731530	5040	5040	5040	5040	0
450	20231122	131400	55731530	5040	5040	5040	5040	0
451	20231122	131300	55731530	5040	5040	5040	5040	0
452	20231122	131200	55731530	5040	5040	5040	5040	0
453	20231122	131100	55731530	5040	5040	5040	5040	0
454	20231122	131000	55731530	5040	5040	5040	5040	0
455	20231122	130900	55731530	5040	5040	5040	5040	0
456	20231122	130800	55731530	5040	5040	5040	5040	0
457	20231122	130700	55731530	5040	5040	5040	5040	0
458	20231122	130600	55731530	5040	5040	5040	5040	0
459	20231122	130500	55731530	5040	5040	5040	5040	0
460	20231122	130400	55731530	5040	5040	5040	5040	0
461	20231122	130300	55731530	5040	5040	5040	5040	0
462	20231122	130200	55731530	5040	5040	5040	5040	0
463	20231122	130100	55731530	5040	5040	5040	5040	1
464	20231122	130000	55726490	5040	5040	5040	5040	0
465	20231122	125900	55726490	5040	5040	5040	5040	0
466	20231122	125800	55726490	5040	5040	5040	5040	0
467	20231122	125700	55726490	5040	5040	5040	5040	0
468	20231122	125600	55726490	5040	5040	5040	5040	0
469	20231122	125500	55726490	5040	5040	5040	5040	0
470	20231122	125400	55726490	5040	5040	5040	5040	0
471	20231122	125300	55726490	5040	5040	5040	5040	0
472	20231122	125200	55726490	5040	5040	5040	5040	0
473	20231122	125100	55726490	5040	5040	5040	5040	0
474	20231122	125000	55726490	5040	5040	5040	5040	0
475	20231122	124900	55726490	5040	5040	5040	5040	0
476	20231122	124800	55726490	5040	5040	5040	5040	0
477	20231122	124700	55726490	5040	5040	5040	5040	0
478	20231122	124600	55726490	5040	5040	5040	5040	0
479	20231122	124500	55726490	5040	5040	5040	5040	0
480	20231122	124400	55726490	5040	5040	5040	5040	1
481	20231122	124300	55721450	5040	5040	5040	5040	0
482	20231122	124200	55721450	5040	5040	5040	5040	0
483	20231122	124100	55721450	5040	5040	5040	5040	0
484	20231122	124000	55721450	5040	5040	5040	5040	0
485	20231122	123900	55721450	5040	5040	5040	5040	0
486	20231122	123800	55721450	5040	5040	5040	5040	0
487	20231122	123700	55721450	5040	5040	5040	5040	0
488	20231122	123600	55721450	5040	5040	5040	5040	0
489	20231122	123500	55721450	5040	5040	5040	5040	0
490	20231122	123400	55721450	5040	5040	5040	5040	0
491	20231122	123300	55721450	5040	5040	5040	5040	0
492	20231122	123200	55721450	5040	5040	5040	5040	0
493	20231122	123100	55721450	5040	5040	5040	5040	10
494	20231122	123000	55671050	5040	5040	5040	5040	0
495	20231122	122900	55671050	5040	5040	5040	5040	0
496	20231122	122800	55671050	5040	5040	5040	5040	0
497	20231122	122700	55671050	5040	5040	5040	5040	1
498	20231122	122600	55666010	5040	5040	5040	5040	0
499	20231122	122500	55666010	5040	5040	5040	5040	0
500	20231122	122400	55666010	5040	5040	5040	5040	0
501	20231122	122300	55666010	5040	5040	5040	5040	0
502	20231122	122200	55666010	5040	5040	5040	5040	0
503	20231122	122100	55666010	5040	5040	5040	5040	0
504	20231122	122000	55666010	5040	5040	5040	5040	0
505	20231122	121900	55666010	5040	5040	5040	5040	0
506	20231122	121800	55666010	5040	5040	5040	5040	2
507	20231122	121700	55655930	4995	4995	4995	4995	693
508	20231122	121600	52194395	5000	5000	5000	5000	690
509	20231122	121500	48744395	5000	5000	5000	5000	84
510	20231122	121400	48324395	5010	5010	5010	5010	3
511	20231122	121300	48309365	5020	5020	5020	5020	0
512	20231122	121200	48309365	5020	5020	5020	5020	0
513	20231122	121100	48309365	5020	5020	5020	5020	0
514	20231122	121000	48309365	5020	5020	5020	5020	0
515	20231122	120900	48309365	5020	5020	5020	5020	0
516	20231122	120800	48309365	5020	5020	5020	5020	1
517	20231122	120700	48304345	5020	5020	5020	5020	0
518	20231122	120600	48304345	5020	5020	5020	5020	4
519	20231122	120500	48284265	5020	5020	5020	5020	10
520	20231122	120400	48234065	5020	5020	5020	5020	0
521	20231122	120300	48234065	5020	5020	5020	5020	0
522	20231122	120200	48234065	5020	5020	5020	5020	0
523	20231122	120100	48234065	5020	5020	5020	5020	0
524	20231122	120000	48234065	5020	5020	5020	5020	0
525	20231122	115900	48234065	5020	5020	5020	5020	0
526	20231122	115800	48234065	5020	5020	5020	5020	0
527	20231122	115700	48234065	5020	5020	5020	5020	0
528	20231122	115600	48234065	5020	5020	5020	5020	0
529	20231122	115500	48234065	5020	5020	5020	5020	0
530	20231122	115400	48234065	5020	5020	5020	5020	0
531	20231122	115300	48234065	5020	5020	5020	5020	0
532	20231122	115200	48234065	5020	5020	5020	5020	0
533	20231122	115100	48234065	5020	5020	5020	5020	1
534	20231122	115000	48229045	5020	5020	5020	5020	0
535	20231122	114900	48229045	5020	5020	5020	5020	1
536	20231122	114800	48224025	4995	4995	4995	4995	0
537	20231122	114700	48224025	4995	4995	4995	4995	0
538	20231122	114600	48224025	4995	4995	4995	4995	0
539	20231122	114500	48224025	4995	4995	4995	4995	0
540	20231122	114400	48224025	4995	4995	4995	4995	0
541	20231122	114300	48224025	4995	4995	4995	4995	0
542	20231122	114200	48224025	4995	4995	4995	4995	0
543	20231122	114100	48224025	4995	4995	4995	4995	0
544	20231122	114000	48224025	4995	4995	4995	4995	0
545	20231122	113900	48224025	4995	4995	4995	4995	0
546	20231122	113800	48224025	4995	4995	4995	4995	0
547	20231122	113700	48224025	4995	4995	4995	4995	0
548	20231122	113600	48224025	4995	4995	4995	4995	0
549	20231122	113500	48224025	4995	4995	4995	4995	0
550	20231122	113400	48224025	4995	4995	4995	4995	0
551	20231122	113300	48224025	4995	4995	4995	4995	0
552	20231122	113200	48224025	4995	4995	4995	4995	4
553	20231122	113100	48204045	5000	5000	5000	5000	0
554	20231122	113000	48204045	5000	5000	5000	5000	100
555	20231122	112900	47704045	5000	5000	5010	4990	1205
556	20231122	112800	41687175	5000	5010	5010	5000	934
557	20231122	112700	37015005	5050	5050	5050	5050	0
558	20231122	112600	37015005	5050	5050	5050	5050	0
559	20231122	112500	37015005	5050	5050	5050	5020	3
560	20231122	112400	36999885	5020	5020	5020	5020	0
561	20231122	112300	36999885	5020	5020	5020	5020	20
562	20231122	112200	36899485	5010	5010	5010	5010	0
563	20231122	112100	36899485	5010	5010	5010	5010	0
564	20231122	112000	36899485	5010	5010	5010	5010	0
565	20231122	111900	36899485	5010	5010	5010	5010	0
566	20231122	111800	36899485	5010	5010	5010	5010	0
567	20231122	111700	36899485	5010	5010	5010	5010	0
568	20231122	111600	36899485	5010	5020	5020	5010	50
569	20231122	111500	36648965	5010	5010	5010	5010	0
570	20231122	111400	36648965	5010	5010	5010	5010	180
571	20231122	111300	35747165	5020	5020	5020	5020	7
572	20231122	111200	35712025	5030	5030	5030	5030	0
573	20231122	111100	35712025	5030	5030	5030	5030	0
574	20231122	111000	35712025	5030	5030	5030	5030	0
575	20231122	110900	35712025	5030	5030	5030	5030	0
576	20231122	110800	35712025	5030	5030	5030	5030	12
577	20231122	110700	35651665	5040	5040	5040	5040	0
578	20231122	110600	35651665	5040	5040	5040	5040	0
579	20231122	110500	35651665	5040	5040	5040	5040	0
580	20231122	110400	35651665	5040	5040	5040	5040	0
581	20231122	110300	35651665	5040	5040	5040	5040	0
582	20231122	110200	35651665	5040	5040	5040	5040	0
583	20231122	110100	35651665	5040	5050	5050	5040	3
584	20231122	110000	35636525	5060	5060	5060	5060	1
585	20231122	105900	35631465	5020	5020	5020	5020	0
586	20231122	105800	35631465	5020	5020	5020	5020	0
587	20231122	105700	35631465	5020	5020	5020	5020	0
588	20231122	105600	35631465	5020	5020	5020	5020	5
589	20231122	105500	35606365	5070	5070	5070	5070	2
590	20231122	105400	35596225	5090	5090	5090	5090	0
591	20231122	105300	35596225	5090	5090	5090	5090	0
592	20231122	105200	35596225	5090	5090	5090	5090	0
593	20231122	105100	35596225	5090	5090	5090	5090	0
594	20231122	105000	35596225	5090	5090	5090	5090	0
595	20231122	104900	35596225	5090	5090	5090	5090	0
596	20231122	104800	35596225	5090	5090	5090	5090	0
597	20231122	104700	35596225	5090	5090	5090	5090	0
598	20231122	104600	35596225	5090	5090	5090	5090	0
599	20231122	104500	35596225	5090	5090	5090	5090	0
600	20231122	104400	35596225	5090	5050	5090	5010	820
601	20231122	104300	31465545	5040	5040	5040	5040	0
602	20231122	104200	31465545	5040	5040	5040	5040	0
603	20231122	104100	31465545	5040	5040	5040	5040	0
604	20231122	104000	31465545	5040	5040	5040	5040	0
605	20231122	103900	31465545	5040	5040	5040	5040	0
606	20231122	103800	31465545	5040	5040	5040	5040	0
607	20231122	103700	31465545	5040	5060	5060	5040	4
608	20231122	103600	31445345	5040	5040	5040	5040	0
609	20231122	103500	31445345	5040	5040	5040	5040	0
610	20231122	103400	31445345	5040	5040	5040	5040	0
611	20231122	103300	31445345	5040	5040	5040	5040	0
612	20231122	103200	31445345	5040	5040	5040	5040	0
613	20231122	103100	31445345	5040	5060	5060	5040	2
614	20231122	103000	31435245	5040	5060	5060	5040	2
615	20231122	102900	31425145	5040	5040	5040	5040	0
616	20231122	102800	31425145	5040	5040	5040	5040	1
617	20231122	102700	31420105	5060	5050	5060	5040	3
618	20231122	102600	31404955	5030	5040	5060	5030	35
619	20231122	102500	31228665	5030	5030	5030	5030	110
620	20231122	102400	30675365	5040	5040	5040	5040	0
621	20231122	102300	30675365	5040	5040	5040	5040	0
622	20231122	102200	30675365	5040	5040	5040	5040	0
623	20231122	102100	30675365	5040	5050	5100	5040	22
624	20231122	102000	30564405	5050	5050	5050	5050	0
625	20231122	101900	30564405	5050	5050	5050	5050	0
626	20231122	101800	30564405	5050	5050	5050	5050	0
627	20231122	101700	30564405	5050	5070	5070	5050	3
628	20231122	101600	30549215	5070	5070	5070	5070	0
629	20231122	101500	30549215	5070	5070	5070	5070	0
630	20231122	101400	30549215	5070	5070	5070	5070	0
631	20231122	101300	30549215	5070	5070	5070	5070	0
632	20231122	101200	30549215	5070	5070	5070	5070	0
633	20231122	101100	30549215	5070	5070	5070	5070	0
634	20231122	101000	30549215	5070	5070	5070	5070	0
635	20231122	100900	30549215	5070	5070	5070	5070	0
636	20231122	100800	30549215	5070	5070	5070	5070	0
637	20231122	100700	30549215	5070	5070	5070	5070	0
638	20231122	100600	30549215	5070	5060	5090	5040	219
639	20231122	100500	29440535	5060	5060	5060	5060	0
640	20231122	100400	29440535	5060	5060	5060	5060	0
641	20231122	100300	29440535	5060	5060	5060	5060	0
642	20231122	100200	29440535	5060	5060	5060	5060	1
643	20231122	100100	29435475	5040	5040	5040	5040	0
644	20231122	100000	29435475	5040	5040	5040	5040	0
645	20231122	095900	29435475	5040	5040	5040	5040	0
646	20231122	095800	29435475	5040	5040	5040	5040	0
647	20231122	095700	29435475	5040	5060	5090	5040	74
648	20231122	095600	29061305	5040	5040	5040	5040	0
649	20231122	095500	29061305	5040	5040	5040	5040	0
650	20231122	095400	29061305	5040	5040	5040	5040	0
651	20231122	095300	29061305	5040	5060	5060	5040	32
652	20231122	095200	28900005	5050	5050	5050	5050	0
653	20231122	095100	28900005	5050	5050	5050	5050	0
654	20231122	095000	28900005	5050	5050	5050	5050	0
655	20231122	094900	28900005	5050	5050	5050	5050	0
656	20231122	094800	28900005	5050	5050	5050	5050	0
657	20231122	094700	28900005	5050	5050	5050	5050	0
658	20231122	094600	28900005	5050	5050	5050	5050	1
659	20231122	094500	28894955	5050	5050	5050	5050	204
660	20231122	094400	27864755	5060	5060	5060	5060	0
661	20231122	094300	27864755	5060	5060	5060	5060	0
662	20231122	094200	27864755	5060	5060	5060	5060	0
663	20231122	094100	27864755	5060	5060	5060	5060	0
664	20231122	094000	27864755	5060	5060	5060	5060	0
665	20231122	093900	27864755	5060	5060	5060	5060	0
666	20231122	093800	27864755	5060	5060	5060	5060	0
667	20231122	093700	27864755	5060	5060	5060	5060	0
668	20231122	093600	27864755	5060	5060	5060	5060	21
669	20231122	093500	27758495	5100	5100	5100	5100	0
670	20231122	093400	27758495	5100	5080	5100	5080	20
671	20231122	093300	27656715	5080	5080	5080	5080	0
672	20231122	093200	27656715	5080	5080	5080	5080	19
673	20231122	093100	27560195	5070	5070	5070	5070	10
674	20231122	093000	27509495	5060	5060	5060	5060	50
675	20231122	092900	27256495	5050	5050	5050	5050	1
676	20231122	092800	27251445	5060	5060	5060	5060	0
677	20231122	092700	27251445	5060	5060	5060	5060	20
678	20231122	092600	27150245	5060	5060	5060	5060	0
679	20231122	092500	27150245	5060	5060	5060	5060	0
680	20231122	092400	27150245	5060	5060	5060	5060	10
681	20231122	092300	27099645	5090	5090	5090	5090	200
682	20231122	092200	26081645	5100	5070	5100	5070	600
683	20231122	092100	23021715	5100	5080	5100	5080	100
684	20231122	092000	22513595	5070	5100	5100	5070	644
685	20231122	091900	19240535	5110	5110	5110	5110	718
686	20231122	091800	15571555	5120	5120	5120	5120	0
687	20231122	091700	15571555	5120	5120	5120	5120	1
688	20231122	091600	15566435	5100	5180	5230	5080	572
689	20231122	091500	12599515	5180	5100	5180	5100	252
690	20231122	091400	11302795	5080	5030	5100	5030	316
691	20231122	091300	9697845	5030	5030	5030	5030	1
692	20231122	091200	9692815	5030	5030	5030	5030	3
693	20231122	091100	9677725	5030	5030	5030	5030	1
694	20231122	091000	9672695	5020	5020	5020	5020	0
695	20231122	090900	9672695	5020	5020	5020	5020	0
696	20231122	090800	9672695	5020	4995	5020	4995	31
697	20231122	090700	9517100	4995	5000	5000	4995	322
698	20231122	090600	7907210	5000	5050	5050	5000	1163
699	20231122	090500	2073660	5050	5060	5060	5050	120
700	20231122	090400	1466490	5080	5080	5080	5080	3
701	20231122	090300	1451250	5090	5090	5090	5090	36
702	20231122	090200	1268010	5100	5110	5110	5100	208
703	20231122	090100	207130	5110	5110	5110	5110	1
704	20231122	090000	202020	5180	5180	5180	5180	39