KissMeData/096610/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	195000	2588559355	4950	4950	4950	4950	9970
3	20231122	194900	2588559355	4950	4950	4950	4950	0
4	20231122	194800	2588559355	4950	4950	4950	4950	0
5	20231122	194700	2588559355	4950	4950	4950	4950	0
6	20231122	194600	2588559355	4950	4950	4950	4950	0
7	20231122	194500	2588559355	4950	4950	4950	4950	0
8	20231122	194400	2588559355	4950	4950	4950	4950	0
9	20231122	194300	2588559355	4950	4950	4950	4950	0
10	20231122	194200	2588559355	4950	4950	4950	4950	0
11	20231122	194100	2588559355	4950	4950	4950	4950	0
12	20231122	194000	2588559355	4950	4950	4950	4950	0
13	20231122	193900	2588559355	4950	4950	4950	4950	0
14	20231122	193800	2588559355	4950	4950	4950	4950	0
15	20231122	193700	2588559355	4950	4950	4950	4950	0
16	20231122	193600	2588559355	4950	4950	4950	4950	0
17	20231122	193500	2588559355	4950	4950	4950	4950	0
18	20231122	193400	2588559355	4950	4950	4950	4950	0
19	20231122	193300	2588559355	4950	4950	4950	4950	0
20	20231122	193200	2588559355	4950	4950	4950	4950	0
21	20231122	193100	2588559355	4950	4950	4950	4950	0
22	20231122	193000	2588559355	4950	4950	4950	4950	0
23	20231122	192900	2588559355	4950	4950	4950	4950	0
24	20231122	192800	2588559355	4950	4950	4950	4950	0
25	20231122	192700	2588559355	4950	4950	4950	4950	0
26	20231122	192600	2588559355	4950	4950	4950	4950	0
27	20231122	192500	2588559355	4950	4950	4950	4950	0
28	20231122	192400	2588559355	4950	4950	4950	4950	0
29	20231122	192300	2588559355	4950	4950	4950	4950	0
30	20231122	192200	2588559355	4950	4950	4950	4950	0
31	20231122	192100	2588559355	4950	4950	4950	4950	0
32	20231122	192000	2588559355	4950	4950	4950	4950	9970
33	20231122	191900	2588559355	4950	4950	4950	4950	0
34	20231122	191800	2588559355	4950	4950	4950	4950	0
35	20231122	191700	2588559355	4950	4950	4950	4950	0
36	20231122	191600	2588559355	4950	4950	4950	4950	0
37	20231122	191500	2588559355	4950	4950	4950	4950	0
38	20231122	191400	2588559355	4950	4950	4950	4950	0
39	20231122	191300	2588559355	4950	4950	4950	4950	0
40	20231122	191200	2588559355	4950	4950	4950	4950	0
41	20231122	191100	2588559355	4950	4950	4950	4950	0
42	20231122	191000	2588559355	4950	4950	4950	4950	0
43	20231122	190900	2588559355	4950	4950	4950	4950	0
44	20231122	190800	2588559355	4950	4950	4950	4950	0
45	20231122	190700	2588559355	4950	4950	4950	4950	0
46	20231122	190600	2588559355	4950	4950	4950	4950	0
47	20231122	190500	2588559355	4950	4950	4950	4950	0
48	20231122	190400	2588559355	4950	4950	4950	4950	0
49	20231122	190300	2588559355	4950	4950	4950	4950	0
50	20231122	190200	2588559355	4950	4950	4950	4950	0
51	20231122	190100	2588559355	4950	4950	4950	4950	0
52	20231122	190000	2588559355	4950	4950	4950	4950	0
53	20231122	185900	2588559355	4950	4950	4950	4950	0
54	20231122	185800	2588559355	4950	4950	4950	4950	0
55	20231122	185700	2588559355	4950	4950	4950	4950	0
56	20231122	185600	2588559355	4950	4950	4950	4950	0
57	20231122	185500	2588559355	4950	4950	4950	4950	0
58	20231122	185400	2588559355	4950	4950	4950	4950	0
59	20231122	185300	2588559355	4950	4950	4950	4950	0
60	20231122	185200	2588559355	4950	4950	4950	4950	0
61	20231122	185100	2588559355	4950	4950	4950	4950	0
62	20231122	185000	2588559355	4950	4950	4950	4950	9970
63	20231122	184900	2588559355	4950	4950	4950	4950	0
64	20231122	184800	2588559355	4950	4950	4950	4950	0
65	20231122	184700	2588559355	4950	4950	4950	4950	0
66	20231122	184600	2588559355	4950	4950	4950	4950	0
67	20231122	184500	2588559355	4950	4950	4950	4950	0
68	20231122	184400	2588559355	4950	4950	4950	4950	0
69	20231122	184300	2588559355	4950	4950	4950	4950	0
70	20231122	184200	2588559355	4950	4950	4950	4950	0
71	20231122	184100	2588559355	4950	4950	4950	4950	0
72	20231122	184000	2588559355	4950	4950	4950	4950	0
73	20231122	183900	2588559355	4950	4950	4950	4950	0
74	20231122	183800	2588559355	4950	4950	4950	4950	0
75	20231122	183700	2588559355	4950	4950	4950	4950	0
76	20231122	183600	2588559355	4950	4950	4950	4950	0
77	20231122	183500	2588559355	4950	4950	4950	4950	0
78	20231122	183400	2588559355	4950	4950	4950	4950	0
79	20231122	183300	2588559355	4950	4950	4950	4950	0
80	20231122	183200	2588559355	4950	4950	4950	4950	0
81	20231122	183100	2588559355	4950	4950	4950	4950	0
82	20231122	183000	2588559355	4950	4950	4950	4950	0
83	20231122	182900	2588559355	4950	4950	4950	4950	0
84	20231122	182800	2588559355	4950	4950	4950	4950	0
85	20231122	182700	2588559355	4950	4950	4950	4950	0
86	20231122	182600	2588559355	4950	4950	4950	4950	0
87	20231122	182500	2588559355	4950	4950	4950	4950	0
88	20231122	182400	2588559355	4950	4950	4950	4950	0
89	20231122	182300	2588559355	4950	4950	4950	4950	0
90	20231122	182200	2588559355	4950	4950	4950	4950	0
91	20231122	182100	2588559355	4950	4950	4950	4950	0
92	20231122	182000	2588559355	4950	4950	4950	4950	9970
93	20231122	181900	2588559355	4950	4950	4950	4950	0
94	20231122	181800	2588559355	4950	4950	4950	4950	0
95	20231122	181700	2588559355	4950	4950	4950	4950	0
96	20231122	181600	2588559355	4950	4950	4950	4950	0
97	20231122	181500	2588559355	4950	4950	4950	4950	0
98	20231122	181400	2588559355	4950	4950	4950	4950	0
99	20231122	181300	2588559355	4950	4950	4950	4950	0
100	20231122	181200	2588559355	4950	4950	4950	4950	0
101	20231122	181100	2588559355	4950	4950	4950	4950	0
102	20231122	181000	2588559355	4950	4950	4950	4950	0
103	20231122	180900	2588559355	4950	4950	4950	4950	0
104	20231122	180800	2588559355	4950	4950	4950	4950	0
105	20231122	180700	2588559355	4950	4950	4950	4950	0
106	20231122	180600	2588559355	4950	4950	4950	4950	0
107	20231122	180500	2588559355	4950	4950	4950	4950	0
108	20231122	180400	2588559355	4950	4950	4950	4950	0
109	20231122	180300	2588559355	4950	4950	4950	4950	0
110	20231122	180200	2588559355	4950	4950	4950	4950	0
111	20231122	180100	2588559355	4950	4950	4950	4950	0
112	20231122	180000	2588559355	4950	4950	4950	4950	0
113	20231122	175900	2588559355	4950	4950	4950	4950	0
114	20231122	175800	2588559355	4950	4950	4950	4950	0
115	20231122	175700	2588559355	4950	4950	4950	4950	0
116	20231122	175600	2588559355	4950	4950	4950	4950	0
117	20231122	175500	2588559355	4950	4950	4950	4950	0
118	20231122	175400	2588559355	4950	4950	4950	4950	0
119	20231122	175300	2588559355	4950	4950	4950	4950	0
120	20231122	175200	2588559355	4950	4950	4950	4950	0
121	20231122	175100	2588559355	4950	4950	4950	4950	0
122	20231122	175000	2588559355	4950	4950	4950	4950	9970
123	20231122	174900	2588559355	4950	4950	4950	4950	0
124	20231122	174800	2588559355	4950	4950	4950	4950	0
125	20231122	174700	2588559355	4950	4950	4950	4950	0
126	20231122	174600	2588559355	4950	4950	4950	4950	0
127	20231122	174500	2588559355	4950	4950	4950	4950	0
128	20231122	174400	2588559355	4950	4950	4950	4950	0
129	20231122	174300	2588559355	4950	4950	4950	4950	0
130	20231122	174200	2588559355	4950	4950	4950	4950	0
131	20231122	174100	2588559355	4950	4950	4950	4950	0
132	20231122	174000	2588559355	4950	4950	4950	4950	0
133	20231122	173900	2588559355	4950	4950	4950	4950	0
134	20231122	173800	2588559355	4950	4950	4950	4950	0
135	20231122	173700	2588559355	4950	4950	4950	4950	0
136	20231122	173600	2588559355	4950	4950	4950	4950	0
137	20231122	173500	2588559355	4950	4950	4950	4950	0
138	20231122	173400	2588559355	4950	4950	4950	4950	0
139	20231122	173300	2588559355	4950	4950	4950	4950	0
140	20231122	173200	2588559355	4950	4950	4950	4950	0
141	20231122	173100	2588559355	4950	4950	4950	4950	0
142	20231122	173000	2588559355	4950	4950	4950	4950	0
143	20231122	172900	2588559355	4950	4950	4950	4950	0
144	20231122	172800	2588559355	4950	4950	4950	4950	0
145	20231122	172700	2588559355	4950	4950	4950	4950	0
146	20231122	172600	2588559355	4950	4950	4950	4950	0
147	20231122	172500	2588559355	4950	4950	4950	4950	0
148	20231122	172400	2588559355	4950	4950	4950	4950	0
149	20231122	172300	2588559355	4950	4950	4950	4950	0
150	20231122	172200	2588559355	4950	4950	4950	4950	0
151	20231122	172100	2588559355	4950	4950	4950	4950	0
152	20231122	172000	2588559355	4950	4950	4950	4950	9970
153	20231122	171900	2588559355	4950	4950	4950	4950	0
154	20231122	171800	2588559355	4950	4950	4950	4950	0
155	20231122	171700	2588559355	4950	4950	4950	4950	0
156	20231122	171600	2588559355	4950	4950	4950	4950	0
157	20231122	171500	2588559355	4950	4950	4950	4950	0
158	20231122	171400	2588559355	4950	4950	4950	4950	0
159	20231122	171300	2588559355	4950	4950	4950	4950	0
160	20231122	171200	2588559355	4950	4950	4950	4950	0
161	20231122	171100	2588559355	4950	4950	4950	4950	0
162	20231122	171000	2588559355	4950	4950	4950	4950	0
163	20231122	170900	2588559355	4950	4950	4950	4950	0
164	20231122	170800	2588559355	4950	4950	4950	4950	0
165	20231122	170700	2588559355	4950	4950	4950	4950	0
166	20231122	170600	2588559355	4950	4950	4950	4950	0
167	20231122	170500	2588559355	4950	4950	4950	4950	0
168	20231122	170400	2588559355	4950	4950	4950	4950	0
169	20231122	170300	2588559355	4950	4950	4950	4950	0
170	20231122	170200	2588559355	4950	4950	4950	4950	0
171	20231122	170100	2588559355	4950	4950	4950	4950	0
172	20231122	170000	2588559355	4950	4950	4950	4950	0
173	20231122	165900	2588559355	4950	4950	4950	4950	0
174	20231122	165800	2588559355	4950	4950	4950	4950	0
175	20231122	165700	2588559355	4950	4950	4950	4950	0
176	20231122	165600	2588559355	4950	4950	4950	4950	0
177	20231122	165500	2588559355	4950	4950	4950	4950	0
178	20231122	165400	2588559355	4950	4950	4950	4950	0
179	20231122	165300	2588559355	4950	4950	4950	4950	0
180	20231122	165200	2588559355	4950	4950	4950	4950	0
181	20231122	165100	2588559355	4950	4950	4950	4950	0
182	20231122	165000	2588559355	4950	4950	4950	4950	9970
183	20231122	164900	2588559355	4950	4950	4950	4950	0
184	20231122	164800	2588559355	4950	4950	4950	4950	0
185	20231122	164700	2588559355	4950	4950	4950	4950	0
186	20231122	164600	2588559355	4950	4950	4950	4950	0
187	20231122	164500	2588559355	4950	4950	4950	4950	0
188	20231122	164400	2588559355	4950	4950	4950	4950	0
189	20231122	164300	2588559355	4950	4950	4950	4950	0
190	20231122	164200	2588559355	4950	4950	4950	4950	0
191	20231122	164100	2588559355	4950	4950	4950	4950	0
192	20231122	164000	2588559355	4950	4950	4950	4950	0
193	20231122	163900	2588559355	4950	4950	4950	4950	0
194	20231122	163800	2588559355	4950	4950	4950	4950	0
195	20231122	163700	2588559355	4950	4950	4950	4950	0
196	20231122	163600	2588559355	4950	4950	4950	4950	0
197	20231122	163500	2588559355	4950	4950	4950	4950	0
198	20231122	163400	2588559355	4950	4950	4950	4950	0
199	20231122	163300	2588559355	4950	4950	4950	4950	0
200	20231122	163200	2588559355	4950	4950	4950	4950	0
201	20231122	163100	2588559355	4950	4950	4950	4950	0
202	20231122	163000	2588559355	4950	4950	4950	4950	0
203	20231122	162900	2588559355	4950	4950	4950	4950	0
204	20231122	162800	2588559355	4950	4950	4950	4950	0
205	20231122	162700	2588559355	4950	4950	4950	4950	0
206	20231122	162600	2588559355	4950	4950	4950	4950	0
207	20231122	162500	2588559355	4950	4950	4950	4950	0
208	20231122	162400	2588559355	4950	4950	4950	4950	0
209	20231122	162300	2588559355	4950	4950	4950	4950	0
210	20231122	162200	2588559355	4950	4950	4950	4950	0
211	20231122	162100	2588559355	4950	4950	4950	4950	0
212	20231122	162000	2588559355	4950	4950	4950	4950	9970
213	20231122	161900	2588559355	4950	4950	4950	4950	0
214	20231122	161800	2588559355	4950	4950	4950	4950	0
215	20231122	161700	2588559355	4950	4950	4950	4950	0
216	20231122	161600	2588559355	4950	4950	4950	4950	0
217	20231122	161500	2588559355	4950	4950	4950	4950	0
218	20231122	161400	2588559355	4950	4950	4950	4950	0
219	20231122	161300	2588559355	4950	4950	4950	4950	0
220	20231122	161200	2588559355	4950	4950	4950	4950	0
221	20231122	161100	2588559355	4950	4950	4950	4950	0
222	20231122	161000	2588559355	4950	4950	4950	4950	0
223	20231122	160900	2588559355	4950	4950	4950	4950	0
224	20231122	160800	2588559355	4950	4950	4950	4950	0
225	20231122	160700	2588559355	4950	4950	4950	4950	0
226	20231122	160600	2588559355	4950	4950	4950	4950	0
227	20231122	160500	2588559355	4950	4950	4950	4950	0
228	20231122	160400	2588559355	4950	4950	4950	4950	0
229	20231122	160300	2588559355	4950	4950	4950	4950	0
230	20231122	160200	2588559355	4950	4950	4950	4950	0
231	20231122	160100	2588559355	4950	4950	4950	4950	0
232	20231122	160000	2588559355	4950	4950	4950	4950	0
233	20231122	155900	2588559355	4950	4950	4950	4950	0
234	20231122	155800	2588559355	4950	4950	4950	4950	0
235	20231122	155700	2588559355	4950	4950	4950	4950	0
236	20231122	155600	2588559355	4950	4950	4950	4950	0
237	20231122	155500	2588559355	4950	4950	4950	4950	0
238	20231122	155400	2588559355	4950	4950	4950	4950	0
239	20231122	155300	2588559355	4950	4950	4950	4950	0
240	20231122	155200	2588559355	4950	4950	4950	4950	0
241	20231122	155100	2588559355	4950	4950	4950	4950	0
242	20231122	155000	2588559355	4950	4950	4950	4950	9970
243	20231122	154900	2588559355	4950	4950	4950	4950	0
244	20231122	154800	2588559355	4950	4950	4950	4950	0
245	20231122	154700	2588559355	4950	4950	4950	4950	0
246	20231122	154600	2588559355	4950	4950	4950	4950	0
247	20231122	154500	2588559355	4950	4950	4950	4950	0
248	20231122	154400	2588559355	4950	4950	4950	4950	0
249	20231122	154300	2588559355	4950	4950	4950	4950	0
250	20231122	154200	2588559355	4950	4950	4950	4950	0
251	20231122	154100	2588559355	4950	4950	4950	4950	0
252	20231122	154000	2588559355	4950	4950	4950	4950	0
253	20231122	153900	2588559355	4950	4950	4950	4950	0
254	20231122	153800	2588559355	4950	4950	4950	4950	0
255	20231122	153700	2588559355	4950	4950	4950	4950	0
256	20231122	153600	2588559355	4950	4950	4950	4950	0
257	20231122	153500	2588559355	4950	4950	4950	4950	0
258	20231122	153400	2588559355	4950	4950	4950	4950	0
259	20231122	153300	2588559355	4950	4950	4950	4950	0
260	20231122	153200	2588559355	4950	4950	4950	4950	0
261	20231122	153100	2588559355	4950	4950	4950	4950	0
262	20231122	153000	2588559355	4950	4950	4950	4950	9970
263	20231122	152900	2539207855	4950	4950	4950	4950	0
264	20231122	152800	2539207855	4950	4950	4950	4950	0
265	20231122	152700	2539207855	4950	4950	4950	4950	0
266	20231122	152600	2539207855	4950	4950	4950	4950	0
267	20231122	152500	2539207855	4950	4950	4950	4950	0
268	20231122	152400	2539207855	4950	4950	4950	4950	0
269	20231122	152300	2539207855	4950	4950	4950	4950	0
270	20231122	152200	2539207855	4950	4950	4950	4950	0
271	20231122	152100	2539207855	4950	4950	4950	4950	0
272	20231122	152000	2539207855	4950	4950	4950	4950	0
273	20231122	151900	2539207855	4950	4955	4960	4950	1361
274	20231122	151800	2532466270	4955	4955	4955	4955	759
275	20231122	151700	2528705425	4955	4950	4955	4950	6849
276	20231122	151600	2494780800	4955	4955	4960	4955	1054
277	20231122	151500	2489557915	4955	4955	4960	4950	2563
278	20231122	151400	2476868645	4955	4960	4960	4950	4187
279	20231122	151300	2456127015	4955	4945	4955	4945	2795
280	20231122	151200	2442289870	4945	4955	4955	4945	5668
281	20231122	151100	2414247540	4950	4960	4970	4950	8281
282	20231122	151000	2373202450	4960	4970	4975	4960	4625
283	20231122	150900	2350235425	4975	4970	4975	4970	2655
284	20231122	150800	2337039065	4970	4980	4980	4970	3551
285	20231122	150700	2319373335	4975	4975	4980	4975	1703
286	20231122	150600	2310896960	4975	4970	4980	4970	1111
287	20231122	150500	2305372605	4975	4975	4980	4970	7944
288	20231122	150400	2265865595	4975	4985	4990	4975	3629
289	20231122	150300	2247784900	4990	4985	4990	4985	392
290	20231122	150200	2245829905	4990	4985	4990	4985	332
291	20231122	150100	2244173865	4990	4985	4995	4985	170
292	20231122	150000	2243325710	4990	4990	4990	4990	324
293	20231122	145900	2241708950	4990	4990	4990	4985	130
294	20231122	145800	2241060790	4990	4990	4990	4990	450
295	20231122	145700	2238815290	4995	4995	4995	4990	2281
296	20231122	145600	2227427825	4995	4995	5000	4990	318
297	20231122	145500	2225839705	4995	4985	4995	4985	1069
298	20231122	145400	2220504725	4990	4990	4990	4985	758
299	20231122	145300	2216722695	4990	4990	4990	4990	981
300	20231122	145200	2211827505	4990	4990	4990	4990	989
301	20231122	145100	2206892395	4990	4985	4990	4985	380
302	20231122	145000	2204996290	4985	4980	4985	4980	1097
303	20231122	144900	2199528290	4985	4985	4985	4975	338
304	20231122	144800	2197843620	4985	4980	4990	4970	4605
305	20231122	144700	2174928375	4985	4985	4985	4985	56
306	20231122	144600	2174649215	4985	4990	4990	4985	132
307	20231122	144500	2173991165	4990	4980	4990	4980	599
308	20231122	144400	2171007800	4980	4990	4990	4980	286
309	20231122	144300	2169581185	4990	4990	4990	4975	2931
310	20231122	144200	2154975205	4990	4995	4995	4990	82
311	20231122	144100	2154566020	4990	4990	4990	4990	228
312	20231122	144000	2153428300	4995	4995	4995	4990	102
313	20231122	143900	2152919170	4985	5000	5000	4985	2034
314	20231122	143800	2142769625	5000	5000	5000	4990	665
315	20231122	143700	2139445510	5010	5010	5010	5010	0
316	20231122	143600	2139445510	5010	5010	5010	5010	16
317	20231122	143500	2139365350	5010	4995	5010	4995	584
318	20231122	143400	2136448150	4995	5000	5000	4995	500
319	20231122	143300	2133949650	5010	5000	5010	4995	2199
320	20231122	143200	2122960970	5000	5010	5010	5000	931
321	20231122	143100	2118304990	5010	5010	5010	5010	25
322	20231122	143000	2118179740	5010	5010	5010	5000	139
323	20231122	142900	2117484410	5010	5000	5010	5000	12
324	20231122	142800	2117424400	5010	5010	5010	5010	3
325	20231122	142700	2117409370	5000	5000	5000	5000	1556
326	20231122	142600	2109629370	5010	5000	5010	5000	148
327	20231122	142500	2108888170	5010	5010	5010	5010	101
328	20231122	142400	2108382160	5000	5000	5000	5000	405
329	20231122	142300	2106357160	5000	5000	5000	5000	60
330	20231122	142200	2106057160	5010	5010	5010	5010	213
331	20231122	142100	2104990030	5010	5000	5010	5000	32
332	20231122	142000	2104830010	5010	5010	5010	5000	180
333	20231122	141900	2103928550	5010	5010	5010	5010	600
334	20231122	141800	2100922550	5010	5010	5010	5000	104
335	20231122	141700	2100402500	5010	5000	5010	5000	61
336	20231122	141600	2100097470	5000	5000	5010	5000	468
337	20231122	141500	2097757450	5010	5010	5010	5000	361
338	20231122	141400	2095949180	5010	5010	5010	5000	381
339	20231122	141300	2094041150	5010	5010	5010	5010	37
340	20231122	141200	2093855780	5010	5010	5010	5000	307
341	20231122	141100	2092320710	5000	5000	5000	5000	351
342	20231122	141000	2090565710	5000	5000	5000	5000	1900
343	20231122	140900	2081065710	5010	5010	5010	5000	118
344	20231122	140800	2080474650	5010	5000	5010	5000	23
345	20231122	140700	2080359470	5000	5010	5010	5000	34
346	20231122	140600	2080189170	5010	5010	5010	5010	60
347	20231122	140500	2079888570	5010	5020	5020	5000	1765
348	20231122	140400	2071044890	5020	5020	5020	5020	116
349	20231122	140300	2070462570	5020	5020	5020	5020	1
350	20231122	140200	2070457550	5020	5020	5020	5020	344
351	20231122	140100	2068730670	5020	5010	5030	5010	1193
352	20231122	140000	2062744150	5010	5010	5020	5000	1809
353	20231122	135900	2053681200	5010	5020	5020	5010	2111
354	20231122	135800	2043095910	5030	5030	5030	5030	1222
355	20231122	135700	2036949250	5030	5020	5030	5020	124
356	20231122	135600	2036325630	5030	5030	5030	5020	72
357	20231122	135500	2035963600	5030	5030	5030	5030	60
358	20231122	135400	2035661800	5020	5030	5030	5020	270
359	20231122	135300	2034306230	5020	5020	5020	5020	0
360	20231122	135200	2034306230	5020	5020	5020	5020	14
361	20231122	135100	2034235950	5030	5020	5030	5020	380
362	20231122	135000	2032327850	5030	5030	5030	5030	4
363	20231122	134900	2032307730	5020	5020	5020	5020	512
364	20231122	134800	2029737490	5020	5020	5030	5020	290
365	20231122	134700	2028281650	5020	5010	5020	5010	997
366	20231122	134600	2023283460	5010	5010	5010	5010	468
367	20231122	134500	2020938780	5010	5010	5010	5010	258
368	20231122	134400	2019646200	5010	5010	5010	5000	576
369	20231122	134300	2016762390	5010	5020	5020	5010	300
370	20231122	134200	2015259380	5010	5010	5010	5010	30
371	20231122	134100	2015109080	5010	5010	5010	5010	10
372	20231122	134000	2015058980	5010	5010	5010	5010	395
373	20231122	133900	2013080030	5020	5010	5020	5010	12
374	20231122	133800	2013019800	5020	5020	5020	5010	95
375	20231122	133700	2012543300	5020	5020	5020	5010	75
376	20231122	133600	2012166910	5010	5010	5010	5010	535
377	20231122	133500	2009486560	5010	4995	5010	4995	1151
378	20231122	133400	2003727100	5000	5000	5000	5000	244
379	20231122	133300	2002507100	5010	5010	5010	5010	70
380	20231122	133200	2002156400	5010	5000	5010	5000	6
381	20231122	133100	2002126350	4995	4995	4995	4995	1
382	20231122	133000	2002121355	5000	5000	5000	5000	85
383	20231122	132900	2001696355	5010	5010	5010	5000	104
384	20231122	132800	2001175915	5010	4990	5010	4990	699
385	20231122	132700	1997684565	4990	5000	5000	4990	255
386	20231122	132600	1996410565	5000	5000	5000	5000	0
387	20231122	132500	1996410565	5000	4990	5000	4990	721
388	20231122	132400	1992812715	4995	5000	5000	4995	1343
389	20231122	132300	1986100415	5000	5020	5020	5000	1351
390	20231122	132200	1979336275	5040	5040	5040	5040	30
391	20231122	132100	1979185075	5040	5050	5060	5030	201
392	20231122	132000	1978172175	5050	5040	5050	5030	12180
393	20231122	131900	1916683595	5040	5040	5050	5030	1825
394	20231122	131800	1907486655	5030	5020	5030	5020	328
395	20231122	131700	1905838405	5020	5010	5020	5010	1228
396	20231122	131600	1899675625	5000	4995	5000	4995	1784
397	20231122	131500	1890758445	4995	4995	4995	4995	157
398	20231122	131400	1889974230	4995	4990	4995	4990	78
399	20231122	131300	1889584685	4990	4995	5000	4990	629
400	20231122	131200	1886445485	4995	4995	5000	4995	549
401	20231122	131100	1883703210	4995	4990	4995	4990	121
402	20231122	131000	1883099400	4990	4980	4990	4980	2173
403	20231122	130900	1872266400	4980	4980	4980	4980	13
404	20231122	130800	1872201660	4980	4980	4980	4980	50
405	20231122	130700	1871952660	4980	4980	4980	4980	78
406	20231122	130600	1871564220	4980	4980	4980	4980	1
407	20231122	130500	1871559240	4980	4980	4980	4980	510
408	20231122	130400	1869019440	4975	4975	4975	4975	377
409	20231122	130300	1867143865	4975	4975	4975	4975	0
410	20231122	130200	1867143865	4975	4975	4975	4975	281
411	20231122	130100	1865745890	4970	4975	4975	4970	90
412	20231122	130000	1865298550	4975	4970	4975	4970	1171
413	20231122	125900	1859478585	4970	4965	4970	4965	34
414	20231122	125800	1859309625	4965	4970	4975	4965	1791
415	20231122	125700	1850413235	4970	4975	4975	4970	501
416	20231122	125600	1847922845	4975	4975	4975	4975	0
417	20231122	125500	1847922845	4975	4975	4980	4975	481
418	20231122	125400	1845527520	4970	4975	4975	4970	309
419	20231122	125300	1843990295	4975	4975	4975	4975	10
420	20231122	125200	1843940545	4970	4970	4970	4970	410
421	20231122	125100	1841902845	4965	4965	4965	4965	513
422	20231122	125000	1839355800	4980	4970	4980	4970	452
423	20231122	124900	1837106525	4970	4975	4975	4965	5304
424	20231122	124800	1810753455	4975	4990	4990	4975	512
425	20231122	124700	1808200255	4990	4985	4990	4980	1617
426	20231122	124600	1800137900	4985	4975	4985	4975	2229
427	20231122	124500	1789041960	4975	4975	4975	4975	120
428	20231122	124400	1788444960	4975	4980	4980	4975	120
429	20231122	124300	1787847665	4980	4980	4980	4980	1
430	20231122	124200	1787842685	4980	4985	4985	4980	95
431	20231122	124100	1787369160	4985	4975	4985	4975	72
432	20231122	124000	1787010670	4975	4975	4975	4975	486
433	20231122	123900	1784592820	4975	4975	4980	4975	136
434	20231122	123800	1783916215	4975	4975	4975	4975	118
435	20231122	123700	1783329165	4975	4975	4975	4975	42
436	20231122	123600	1783120215	4970	4970	4970	4970	0
437	20231122	123500	1783120215	4970	4970	4970	4970	2
438	20231122	123400	1783110275	4970	4970	4970	4965	380
439	20231122	123300	1781222110	4965	4965	4965	4965	0
440	20231122	123200	1781222110	4965	4965	4965	4965	1
441	20231122	123100	1781217145	4980	4980	4980	4965	4696
442	20231122	123000	1757874675	4975	4975	4975	4975	155
443	20231122	122900	1757103550	4980	4980	4980	4980	273
444	20231122	122800	1755744010	4980	4980	4980	4980	194
445	20231122	122700	1754777890	4980	4985	4985	4980	192
446	20231122	122600	1753821720	4985	4980	4985	4975	87
447	20231122	122500	1753388370	4980	4980	4980	4980	118
448	20231122	122400	1752800730	4980	4980	4980	4980	346
449	20231122	122300	1751077650	4980	4985	4985	4975	1444
450	20231122	122200	1743881500	4995	4960	4995	4960	3114
451	20231122	122100	1728385530	4965	4965	4965	4965	293
452	20231122	122000	1726930785	4965	4965	4965	4965	0
453	20231122	121900	1726930785	4965	4965	4965	4965	44
454	20231122	121800	1726712325	4960	4960	4960	4960	2620
455	20231122	121700	1713717125	4960	4960	4960	4955	148
456	20231122	121600	1712983585	4955	4960	4960	4955	450
457	20231122	121500	1710752605	4960	4965	4965	4960	1379
458	20231122	121400	1703910265	4960	4965	4970	4960	269
459	20231122	121300	1702575790	4960	4965	4965	4960	181
460	20231122	121200	1701677260	4965	4960	4970	4955	1717
461	20231122	121100	1693153505	4960	4960	4965	4955	2394
462	20231122	121000	1681280255	4960	4965	4965	4960	2278
463	20231122	120900	1669972950	4965	4970	4970	4965	365
464	20231122	120800	1668158905	4970	4970	4970	4970	606
465	20231122	120700	1665147085	4970	4970	4970	4965	1343
466	20231122	120600	1658473435	4970	4975	4975	4970	996
467	20231122	120500	1653522910	4975	4975	4975	4970	51
468	20231122	120400	1653269260	4980	4980	4980	4975	1583
469	20231122	120300	1645392925	4980	4990	4990	4980	888
470	20231122	120200	1640969175	4985	4985	4990	4985	26
471	20231122	120100	1640839495	4980	4985	4990	4980	291
472	20231122	120000	1639389730	4990	4985	4990	4985	238
473	20231122	115900	1638203025	4985	4980	4985	4975	289
474	20231122	115800	1636764670	4980	4975	4985	4975	1016
475	20231122	115700	1631707055	4980	4980	4985	4975	848
476	20231122	115600	1627484505	4980	4990	4990	4980	2975
477	20231122	115500	1612658480	4990	5000	5000	4990	3887
478	20231122	115400	1593253780	5000	5000	5000	5000	563
479	20231122	115300	1590438780	5010	5000	5010	5000	600
480	20231122	115200	1587434790	5000	5000	5000	5000	125
481	20231122	115100	1586809790	5000	5000	5000	5000	9
482	20231122	115000	1586764790	5000	5000	5000	5000	805
483	20231122	114900	1582739790	5010	5010	5010	5010	21
484	20231122	114800	1582634580	5010	5010	5010	5000	102
485	20231122	114700	1582124260	5000	5000	5010	5000	1224
486	20231122	114600	1576004240	5000	5010	5010	5000	884
487	20231122	114500	1571583570	5010	5020	5020	5000	2363
488	20231122	114400	1559744710	5020	5030	5040	5010	1183
489	20231122	114300	1553800970	5030	5040	5050	5030	811
490	20231122	114200	1549717490	5040	5050	5050	5040	113
491	20231122	114100	1549146960	5050	5050	5050	5040	3523
492	20231122	114000	1531357650	5050	5040	5050	5030	1019
493	20231122	113900	1526218000	5040	5030	5040	5030	688
494	20231122	113800	1522752770	5030	5030	5040	5030	1528
495	20231122	113700	1515066920	5030	5020	5030	5010	2216
496	20231122	113600	1503939600	5030	5050	5050	5020	1019
497	20231122	113500	1498812660	5050	5040	5050	5040	457
498	20231122	113400	1496507250	5040	5060	5060	5040	213
499	20231122	113300	1495433620	5060	5060	5060	5040	840
500	20231122	113200	1491196350	5060	5050	5060	5050	550
501	20231122	113100	1488418670	5060	5080	5080	5060	646
502	20231122	113000	1485147070	5090	5070	5100	5070	1584
503	20231122	112900	1477090420	5040	5040	5100	5040	5166
504	20231122	112800	1450889210	5040	5030	5040	5030	861
505	20231122	112700	1446556910	5020	5030	5030	5020	482
506	20231122	112600	1444136560	5030	5020	5030	5020	692
507	20231122	112500	1440662710	5010	5010	5010	5010	0
508	20231122	112400	1440662710	5010	5010	5010	5010	912
509	20231122	112300	1436093590	5010	5010	5010	5010	282
510	20231122	112200	1434680770	5010	5000	5010	5000	510
511	20231122	112100	1432126890	5000	5010	5010	5000	219
512	20231122	112000	1431031710	5010	5000	5010	4995	112
513	20231122	111900	1430471675	5000	5010	5010	5000	182
514	20231122	111800	1429561645	5010	5000	5010	4995	111
515	20231122	111700	1429007135	4995	4995	5000	4995	181
516	20231122	111600	1428102820	4995	5000	5000	4995	896
517	20231122	111500	1423627070	5000	5010	5010	5000	14
518	20231122	111400	1423557040	5010	5000	5010	5000	462
519	20231122	111300	1421245670	4995	4995	4995	4995	47
520	20231122	111200	1421010905	5000	5000	5000	4995	13
521	20231122	111100	1420945920	5000	5010	5010	5000	182
522	20231122	111000	1420035900	5000	5010	5010	5000	21
523	20231122	110900	1419930870	5010	5000	5010	4995	171
524	20231122	110800	1419076095	5010	5010	5020	5010	766
525	20231122	110700	1415238425	5010	4990	5010	4980	1459
526	20231122	110600	1407965530	4990	4990	4995	4990	70
527	20231122	110500	1407616185	4985	4995	4995	4985	374
528	20231122	110400	1405750635	4995	4990	4995	4990	1311
529	20231122	110300	1399202570	4995	5000	5000	4995	540
530	20231122	110200	1396502575	5000	5010	5010	4985	4199
531	20231122	110100	1375514215	5010	5010	5010	5010	61
532	20231122	110000	1375208605	5010	5010	5020	5000	402
533	20231122	105900	1373194835	5010	5020	5020	5000	1795
534	20231122	105800	1364202465	5020	5020	5020	5010	2698
535	20231122	105700	1350658705	5020	5020	5020	5010	966
536	20231122	105600	1345809405	5020	5010	5030	5010	2735
537	20231122	105500	1332082345	5010	5000	5010	5000	711
538	20231122	105400	1328520575	5000	5000	5010	5000	793
539	20231122	105300	1324555455	4995	4995	5000	4985	700
540	20231122	105200	1321058665	4990	4990	4990	4985	359
541	20231122	105100	1319267260	4990	4990	4990	4985	126
542	20231122	105000	1318638670	4990	4985	4990	4980	878
543	20231122	104900	1314265815	4985	4995	4995	4985	165
544	20231122	104800	1313442430	4995	5010	5010	4980	249
545	20231122	104700	1312198125	5020	4995	5020	4995	3665
546	20231122	104600	1293861210	4995	4975	4995	4975	4575
547	20231122	104500	1271065985	4975	4965	4975	4965	536
548	20231122	104400	1268402190	4970	4965	4970	4965	627
549	20231122	104300	1265286005	4970	4970	4970	4970	1326
550	20231122	104200	1258695785	4970	4970	4970	4965	294
551	20231122	104100	1257234930	4970	4970	4970	4970	254
552	20231122	104000	1255972550	4965	4965	4965	4965	917
553	20231122	103900	1251419645	4970	4975	4975	4970	297
554	20231122	103800	1249942085	4975	4970	4975	4965	68
555	20231122	103700	1249603875	4970	4980	4980	4965	2046
556	20231122	103600	1239435825	4980	4980	4980	4975	99
557	20231122	103500	1238942810	4980	4975	4980	4975	195
558	20231122	103400	1237972675	4970	4970	4975	4970	268
559	20231122	103300	1236640615	4975	4975	4980	4970	663
560	20231122	103200	1233341950	4975	4975	4975	4975	1463
561	20231122	103100	1226063525	4970	4960	4970	4960	2029
562	20231122	103000	1215992775	4960	4955	4960	4955	1990
563	20231122	102900	1206132225	4955	4955	4955	4955	823
564	20231122	102800	1202054260	4955	4950	4955	4950	14
565	20231122	102700	1201984940	4950	4950	4950	4945	1560
566	20231122	102600	1194264940	4950	4950	4950	4945	551
567	20231122	102500	1191537545	4950	4950	4950	4945	387
568	20231122	102400	1189623500	4950	4950	4955	4945	240
569	20231122	102300	1188435155	4950	4950	4950	4945	730
570	20231122	102200	1184824210	4950	4950	4955	4945	2129
571	20231122	102100	1174285795	4960	4955	4960	4950	620
572	20231122	102000	1171213665	4955	4960	4960	4955	2225
573	20231122	101900	1160180590	4960	4965	4965	4960	250
574	20231122	101800	1158939390	4965	4965	4965	4960	1137
575	20231122	101700	1153295055	4965	4970	4970	4965	160
576	20231122	101600	1152500365	4970	4975	4975	4965	8
577	20231122	101500	1152460580	4975	4970	4975	4970	144
578	20231122	101400	1151744790	4965	4975	4975	4965	1256
579	20231122	101300	1145503275	4970	4975	4980	4970	2159
580	20231122	101200	1134764700	4970	4965	4970	4965	964
581	20231122	101100	1129973780	4970	4965	4970	4965	218
582	20231122	101000	1128890375	4960	4955	4965	4955	812
583	20231122	100900	1124866400	4965	4950	4965	4945	8781
584	20231122	100800	1081366420	4945	4945	4950	4945	298
585	20231122	100700	1079892800	4945	4955	4955	4945	4502
586	20231122	100600	1057612115	4955	4955	4955	4950	696
587	20231122	100500	1054163805	4955	4955	4955	4950	558
588	20231122	100400	1051398930	4950	4950	4950	4950	701
589	20231122	100300	1047928980	4950	4965	4965	4945	5018
590	20231122	100200	1023077810	4960	4960	4960	4960	195
591	20231122	100100	1022110610	4960	4955	4960	4955	449
592	20231122	100000	1019885185	4955	4970	4975	4955	319
593	20231122	095900	1018299910	4975	4975	4980	4975	794
594	20231122	095800	1014349705	4975	4970	4975	4970	75
595	20231122	095700	1013976700	4975	4950	4975	4950	13
596	20231122	095600	1013912145	4950	4955	4955	4950	722
597	20231122	095500	1010338165	4950	4980	4980	4945	3352
598	20231122	095400	993738675	4980	4985	4990	4980	1256
599	20231122	095300	987477920	4985	4980	4990	4980	684
600	20231122	095200	984069185	4975	4965	4975	4965	165
601	20231122	095100	983248595	4955	4960	4960	4955	535
602	20231122	095000	980597170	4955	4955	4960	4955	133
603	20231122	094900	979938035	4955	4960	4960	4950	412
604	20231122	094800	977897320	4955	4970	4975	4955	710
605	20231122	094700	974370630	4975	4975	4975	4970	419
606	20231122	094600	972287805	4975	4955	4975	4955	135
607	20231122	094500	971616770	4955	4945	4985	4935	2503
608	20231122	094400	959221350	4950	4950	4950	4935	3041
609	20231122	094300	944199785	4940	4945	4950	4940	1246
610	20231122	094200	938042145	4940	4945	4950	4940	5339
611	20231122	094100	911653385	4945	4945	4950	4945	509
612	20231122	094000	909134565	4945	4940	4950	4935	2278
613	20231122	093900	897877325	4940	4945	4945	4940	2602
614	20231122	093800	885023390	4945	4940	4945	4935	3760
615	20231122	093700	866460185	4945	4945	4945	4935	4102
616	20231122	093600	846194330	4945	4955	4955	4940	6657
617	20231122	093500	813240250	4955	4960	4965	4955	641
618	20231122	093400	810062705	4960	4960	4965	4955	992
619	20231122	093300	805142380	4960	4960	4960	4960	1423
620	20231122	093200	798084300	4965	4960	4965	4960	454
621	20231122	093100	795832445	4960	4960	4965	4955	1374
622	20231122	093000	789021005	4960	4960	4965	4960	3405
623	20231122	092900	772130955	4965	4970	4970	4965	2150
624	20231122	092800	761454555	4970	4975	4975	4960	2800
625	20231122	092700	747548365	4975	4985	4990	4970	2417
626	20231122	092600	735523095	4980	4990	4990	4980	357
627	20231122	092500	733743530	4980	4995	4995	4975	2641
628	20231122	092400	720580585	4995	4985	4995	4985	1650
629	20231122	092300	712353920	4985	4990	4990	4960	5276
630	20231122	092200	686118265	5000	4990	5000	4980	4880
631	20231122	092100	661787160	4990	4980	4990	4970	1144
632	20231122	092000	656081540	4985	4965	4985	4945	4155
633	20231122	091900	635463050	4950	4960	4965	4950	3444
634	20231122	091800	618409995	4960	4945	4960	4945	605
635	20231122	091700	615411060	4945	4970	4970	4945	2094
636	20231122	091600	605047245	4970	4950	4970	4950	2299
637	20231122	091500	593643775	4960	4935	4960	4925	2013
638	20231122	091400	583710725	4935	4940	4940	4930	2927
639	20231122	091300	569265270	4935	4940	4960	4920	4675
640	20231122	091200	546239985	4920	4965	4970	4920	10782
641	20231122	091100	492973080	4970	4990	4990	4955	1348
642	20231122	091000	486253150	5000	4940	5000	4920	10745
643	20231122	090900	432987955	4940	4950	4955	4905	22432
644	20231122	090800	322351825	4940	4970	4970	4940	6164
645	20231122	090700	291864255	4970	4980	4990	4950	7781
646	20231122	090600	253200430	4990	5030	5030	4980	9883
647	20231122	090500	203718075	5040	5040	5060	5040	1550
648	20231122	090400	195883355	5040	5020	5060	5020	3370
649	20231122	090300	178890755	5020	5060	5060	5010	1737
650	20231122	090200	170143115	5060	4975	5060	4960	8906
651	20231122	090100	125642800	4975	5020	5020	4950	7673
652	20231122	090000	87444380	5020	5090	5100	4930	17210