KissMeData/005010/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184200	1510075960	4990	4990	4990	4990	19774
3	20231121	184100	1510075960	4990	4990	4990	4990	0
4	20231121	184000	1510075960	4990	4990	4990	4990	0
5	20231121	183900	1510075960	4990	4990	4990	4990	0
6	20231121	183800	1510075960	4990	4990	4990	4990	0
7	20231121	183700	1510075960	4990	4990	4990	4990	0
8	20231121	183600	1510075960	4990	4990	4990	4990	0
9	20231121	183500	1510075960	4990	4990	4990	4990	0
10	20231121	183400	1510075960	4990	4990	4990	4990	0
11	20231121	183300	1510075960	4990	4990	4990	4990	0
12	20231121	183200	1510075960	4990	4990	4990	4990	0
13	20231121	183100	1510075960	4990	4990	4990	4990	0
14	20231121	183000	1510075960	4990	4990	4990	4990	0
15	20231121	182900	1510075960	4990	4990	4990	4990	0
16	20231121	182800	1510075960	4990	4990	4990	4990	0
17	20231121	182700	1510075960	4990	4990	4990	4990	0
18	20231121	182600	1510075960	4990	4990	4990	4990	0
19	20231121	182500	1510075960	4990	4990	4990	4990	0
20	20231121	182400	1510075960	4990	4990	4990	4990	0
21	20231121	182300	1510075960	4990	4990	4990	4990	0
22	20231121	182200	1510075960	4990	4990	4990	4990	0
23	20231121	182100	1510075960	4990	4990	4990	4990	0
24	20231121	182000	1510075960	4990	4990	4990	4990	0
25	20231121	181900	1510075960	4990	4990	4990	4990	0
26	20231121	181800	1510075960	4990	4990	4990	4990	0
27	20231121	181700	1510075960	4990	4990	4990	4990	0
28	20231121	181600	1510075960	4990	4990	4990	4990	0
29	20231121	181500	1510075960	4990	4990	4990	4990	0
30	20231121	181400	1510075960	4990	4990	4990	4990	0
31	20231121	181300	1510075960	4990	4990	4990	4990	0
32	20231121	181200	1510075960	4990	4990	4990	4990	19774
33	20231121	181100	1510075960	4990	4990	4990	4990	0
34	20231121	181000	1510075960	4990	4990	4990	4990	0
35	20231121	180900	1510075960	4990	4990	4990	4990	0
36	20231121	180800	1510075960	4990	4990	4990	4990	0
37	20231121	180700	1510075960	4990	4990	4990	4990	0
38	20231121	180600	1510075960	4990	4990	4990	4990	0
39	20231121	180500	1510075960	4990	4990	4990	4990	0
40	20231121	180400	1510075960	4990	4990	4990	4990	0
41	20231121	180300	1510075960	4990	4990	4990	4990	0
42	20231121	180200	1510075960	4990	4990	4990	4990	0
43	20231121	180100	1510075960	4990	4990	4990	4990	0
44	20231121	180000	1510075960	4990	4990	4990	4990	0
45	20231121	175900	1510075960	4990	4990	4990	4990	0
46	20231121	175800	1510075960	4990	4990	4990	4990	0
47	20231121	175700	1510075960	4990	4990	4990	4990	0
48	20231121	175600	1510075960	4990	4990	4990	4990	0
49	20231121	175500	1510075960	4990	4990	4990	4990	0
50	20231121	175400	1510075960	4990	4990	4990	4990	0
51	20231121	175300	1510075960	4990	4990	4990	4990	0
52	20231121	175200	1510075960	4990	4990	4990	4990	0
53	20231121	175100	1510075960	4990	4990	4990	4990	0
54	20231121	175000	1510075960	4990	4990	4990	4990	0
55	20231121	174900	1510075960	4990	4990	4990	4990	0
56	20231121	174800	1510075960	4990	4990	4990	4990	0
57	20231121	174700	1510075960	4990	4990	4990	4990	0
58	20231121	174600	1510075960	4990	4990	4990	4990	0
59	20231121	174500	1510075960	4990	4990	4990	4990	0
60	20231121	174400	1510075960	4990	4990	4990	4990	0
61	20231121	174300	1510075960	4990	4990	4990	4990	0
62	20231121	174200	1510075960	4990	4990	4990	4990	19774
63	20231121	174100	1510075960	4990	4990	4990	4990	0
64	20231121	174000	1510075960	4990	4990	4990	4990	0
65	20231121	173900	1510075960	4990	4990	4990	4990	0
66	20231121	173800	1510075960	4990	4990	4990	4990	0
67	20231121	173700	1510075960	4990	4990	4990	4990	0
68	20231121	173600	1510075960	4990	4990	4990	4990	0
69	20231121	173500	1510075960	4990	4990	4990	4990	0
70	20231121	173400	1510075960	4990	4990	4990	4990	0
71	20231121	173300	1510075960	4990	4990	4990	4990	0
72	20231121	173200	1510075960	4990	4990	4990	4990	0
73	20231121	173100	1510075960	4990	4990	4990	4990	0
74	20231121	173000	1510075960	4990	4990	4990	4990	0
75	20231121	172900	1510075960	4990	4990	4990	4990	0
76	20231121	172800	1510075960	4990	4990	4990	4990	0
77	20231121	172700	1510075960	4990	4990	4990	4990	0
78	20231121	172600	1510075960	4990	4990	4990	4990	0
79	20231121	172500	1510075960	4990	4990	4990	4990	0
80	20231121	172400	1510075960	4990	4990	4990	4990	0
81	20231121	172300	1510075960	4990	4990	4990	4990	0
82	20231121	172200	1510075960	4990	4990	4990	4990	0
83	20231121	172100	1510075960	4990	4990	4990	4990	0
84	20231121	172000	1510075960	4990	4990	4990	4990	0
85	20231121	171900	1510075960	4990	4990	4990	4990	0
86	20231121	171800	1510075960	4990	4990	4990	4990	0
87	20231121	171700	1510075960	4990	4990	4990	4990	0
88	20231121	171600	1510075960	4990	4990	4990	4990	0
89	20231121	171500	1510075960	4990	4990	4990	4990	0
90	20231121	171400	1510075960	4990	4990	4990	4990	0
91	20231121	171300	1510075960	4990	4990	4990	4990	0
92	20231121	171200	1510075960	4990	4990	4990	4990	19774
93	20231121	171100	1510075960	4990	4990	4990	4990	0
94	20231121	171000	1510075960	4990	4990	4990	4990	0
95	20231121	170900	1510075960	4990	4990	4990	4990	0
96	20231121	170800	1510075960	4990	4990	4990	4990	0
97	20231121	170700	1510075960	4990	4990	4990	4990	0
98	20231121	170600	1510075960	4990	4990	4990	4990	0
99	20231121	170500	1510075960	4990	4990	4990	4990	0
100	20231121	170400	1510075960	4990	4990	4990	4990	0
101	20231121	170300	1510075960	4990	4990	4990	4990	0
102	20231121	170200	1510075960	4990	4990	4990	4990	0
103	20231121	170100	1510075960	4990	4990	4990	4990	0
104	20231121	170000	1510075960	4990	4990	4990	4990	0
105	20231121	165900	1510075960	4990	4990	4990	4990	0
106	20231121	165800	1510075960	4990	4990	4990	4990	0
107	20231121	165700	1510075960	4990	4990	4990	4990	0
108	20231121	165600	1510075960	4990	4990	4990	4990	0
109	20231121	165500	1510075960	4990	4990	4990	4990	0
110	20231121	165400	1510075960	4990	4990	4990	4990	0
111	20231121	165300	1510075960	4990	4990	4990	4990	0
112	20231121	165200	1510075960	4990	4990	4990	4990	0
113	20231121	165100	1510075960	4990	4990	4990	4990	0
114	20231121	165000	1510075960	4990	4990	4990	4990	0
115	20231121	164900	1510075960	4990	4990	4990	4990	0
116	20231121	164800	1510075960	4990	4990	4990	4990	0
117	20231121	164700	1510075960	4990	4990	4990	4990	0
118	20231121	164600	1510075960	4990	4990	4990	4990	0
119	20231121	164500	1510075960	4990	4990	4990	4990	0
120	20231121	164400	1510075960	4990	4990	4990	4990	0
121	20231121	164300	1510075960	4990	4990	4990	4990	0
122	20231121	164200	1510075960	4990	4990	4990	4990	19774
123	20231121	164100	1510075960	4990	4990	4990	4990	0
124	20231121	164000	1510075960	4990	4990	4990	4990	0
125	20231121	163900	1510075960	4990	4990	4990	4990	0
126	20231121	163800	1510075960	4990	4990	4990	4990	0
127	20231121	163700	1510075960	4990	4990	4990	4990	0
128	20231121	163600	1510075960	4990	4990	4990	4990	0
129	20231121	163500	1510075960	4990	4990	4990	4990	0
130	20231121	163400	1510075960	4990	4990	4990	4990	0
131	20231121	163300	1510075960	4990	4990	4990	4990	0
132	20231121	163200	1510075960	4990	4990	4990	4990	0
133	20231121	163100	1510075960	4990	4990	4990	4990	0
134	20231121	163000	1510075960	4990	4990	4990	4990	0
135	20231121	162900	1510075960	4990	4990	4990	4990	0
136	20231121	162800	1510075960	4990	4990	4990	4990	0
137	20231121	162700	1510075960	4990	4990	4990	4990	0
138	20231121	162600	1510075960	4990	4990	4990	4990	0
139	20231121	162500	1510075960	4990	4990	4990	4990	0
140	20231121	162400	1510075960	4990	4990	4990	4990	0
141	20231121	162300	1510075960	4990	4990	4990	4990	0
142	20231121	162200	1510075960	4990	4990	4990	4990	0
143	20231121	162100	1510075960	4990	4990	4990	4990	0
144	20231121	162000	1510075960	4990	4990	4990	4990	0
145	20231121	161900	1510075960	4990	4990	4990	4990	0
146	20231121	161800	1510075960	4990	4990	4990	4990	0
147	20231121	161700	1510075960	4990	4990	4990	4990	0
148	20231121	161600	1510075960	4990	4990	4990	4990	0
149	20231121	161500	1510075960	4990	4990	4990	4990	0
150	20231121	161400	1510075960	4990	4990	4990	4990	0
151	20231121	161300	1510075960	4990	4990	4990	4990	0
152	20231121	161200	1510075960	4990	4990	4990	4990	19774
153	20231121	161100	1510075960	4990	4990	4990	4990	0
154	20231121	161000	1510075960	4990	4990	4990	4990	0
155	20231121	160900	1510075960	4990	4990	4990	4990	0
156	20231121	160800	1510075960	4990	4990	4990	4990	0
157	20231121	160700	1510075960	4990	4990	4990	4990	0
158	20231121	160600	1510075960	4990	4990	4990	4990	0
159	20231121	160500	1510075960	4990	4990	4990	4990	0
160	20231121	160400	1510075960	4990	4990	4990	4990	0
161	20231121	160300	1510075960	4990	4990	4990	4990	0
162	20231121	160200	1510075960	4990	4990	4990	4990	0
163	20231121	160100	1510075960	4990	4990	4990	4990	0
164	20231121	160000	1510075960	4990	4990	4990	4990	0
165	20231121	155900	1510075960	4990	4990	4990	4990	0
166	20231121	155800	1510075960	4990	4990	4990	4990	0
167	20231121	155700	1510075960	4990	4990	4990	4990	0
168	20231121	155600	1510075960	4990	4990	4990	4990	0
169	20231121	155500	1510075960	4990	4990	4990	4990	0
170	20231121	155400	1510075960	4990	4990	4990	4990	0
171	20231121	155300	1510075960	4990	4990	4990	4990	0
172	20231121	155200	1510075960	4990	4990	4990	4990	0
173	20231121	155100	1510075960	4990	4990	4990	4990	0
174	20231121	155000	1510075960	4990	4990	4990	4990	0
175	20231121	154900	1510075960	4990	4990	4990	4990	0
176	20231121	154800	1510075960	4990	4990	4990	4990	0
177	20231121	154700	1510075960	4990	4990	4990	4990	0
178	20231121	154600	1510075960	4990	4990	4990	4990	0
179	20231121	154500	1510075960	4990	4990	4990	4990	0
180	20231121	154400	1510075960	4990	4990	4990	4990	0
181	20231121	154300	1510075960	4990	4990	4990	4990	0
182	20231121	154200	1510075960	4990	4990	4990	4990	19774
183	20231121	154100	1510075960	4990	4990	4990	4990	0
184	20231121	154000	1510075960	4990	4990	4990	4990	0
185	20231121	153900	1510075960	4990	4990	4990	4990	0
186	20231121	153800	1510075960	4990	4990	4990	4990	0
187	20231121	153700	1510075960	4990	4990	4990	4990	0
188	20231121	153600	1510075960	4990	4990	4990	4990	0
189	20231121	153500	1510075960	4990	4990	4990	4990	0
190	20231121	153400	1510075960	4990	4990	4990	4990	0
191	20231121	153300	1510075960	4990	4990	4990	4990	0
192	20231121	153200	1510075960	4990	4990	4990	4990	0
193	20231121	153100	1510075960	4990	4990	4990	4990	0
194	20231121	153000	1510075960	4990	4990	4990	4990	19774
195	20231121	152900	1411403700	4990	4990	4990	4990	0
196	20231121	152800	1411403700	4990	4990	4990	4990	0
197	20231121	152700	1411403700	4990	4990	4990	4990	0
198	20231121	152600	1411403700	4990	4990	4990	4990	0
199	20231121	152500	1411403700	4990	4990	4990	4990	0
200	20231121	152400	1411403700	4990	4990	4990	4990	0
201	20231121	152300	1411403700	4990	4990	4990	4990	0
202	20231121	152200	1411403700	4990	4990	4990	4990	0
203	20231121	152100	1411403700	4990	4990	4990	4990	0
204	20231121	152000	1411403700	4990	4990	4990	4990	0
205	20231121	151900	1411403700	4990	4985	4990	4985	275
206	20231121	151800	1410031750	4985	4990	4990	4985	179
207	20231121	151700	1409138545	4990	4985	4990	4985	65
208	20231121	151600	1408814405	4985	4985	4985	4985	255
209	20231121	151500	1407543230	4990	4990	4990	4990	1
210	20231121	151400	1407538240	4990	4990	4990	4990	0
211	20231121	151300	1407538240	4990	4990	4990	4990	10
212	20231121	151200	1407488340	4985	4985	4985	4985	127
213	20231121	151100	1406855245	4985	4985	4985	4985	1
214	20231121	151000	1406850260	4985	4985	4985	4985	32
215	20231121	150900	1406690740	4980	4980	4980	4980	202
216	20231121	150800	1405684780	4980	4980	4985	4980	63
217	20231121	150700	1405371025	4985	4990	4990	4980	1641
218	20231121	150600	1397192340	4985	4985	4985	4985	92
219	20231121	150500	1396733720	4985	4985	4985	4985	0
220	20231121	150400	1396733720	4985	4995	4995	4985	2952
221	20231121	150300	1382011775	4990	4990	4990	4990	10
222	20231121	150200	1381961875	4990	4990	4990	4990	63
223	20231121	150100	1381647505	4990	4990	4990	4985	251
224	20231121	150000	1380395055	4985	4985	4985	4985	24
225	20231121	145900	1380275415	4985	4985	4985	4985	3
226	20231121	145800	1380260460	4990	4990	4990	4990	0
227	20231121	145700	1380260460	4990	4995	4995	4990	969
228	20231121	145600	1375425145	4995	4995	4995	4995	0
229	20231121	145500	1375425145	4995	4995	4995	4995	0
230	20231121	145400	1375425145	4995	4995	4995	4995	0
231	20231121	145300	1375425145	4995	4990	4995	4990	113
232	20231121	145200	1374861215	4990	4990	4990	4990	1465
233	20231121	145100	1367550865	4990	4990	4990	4985	822
234	20231121	145000	1363449090	4990	4990	4990	4990	1
235	20231121	144900	1363444100	4985	4990	4990	4985	38
236	20231121	144800	1363254650	4985	4985	4985	4985	4
237	20231121	144700	1363234710	4985	4990	4990	4985	246
238	20231121	144600	1362008395	4990	4985	4990	4985	1546
239	20231121	144500	1354301070	4985	4990	4990	4985	106
240	20231121	144400	1353772630	4990	4990	4990	4990	2612
241	20231121	144300	1340738750	4990	4990	4990	4990	1
242	20231121	144200	1340733760	4995	4995	4995	4990	52
243	20231121	144100	1340474250	4990	4990	4990	4990	10
244	20231121	144000	1340424350	4995	4995	4995	4995	3
245	20231121	143900	1340409365	4990	4990	4990	4990	0
246	20231121	143800	1340409365	4990	4990	4990	4990	100
247	20231121	143700	1339910365	4990	4990	4990	4990	0
248	20231121	143600	1339910365	4990	4995	4995	4990	120
249	20231121	143500	1339311465	4990	4990	4990	4990	100
250	20231121	143400	1338812465	4990	4990	4990	4990	233
251	20231121	143300	1337649795	4990	4990	4990	4990	2076
252	20231121	143200	1327290555	4990	4995	4995	4990	1655
253	20231121	143100	1319024070	4995	5000	5000	4995	59
254	20231121	143000	1318729115	4995	4995	4995	4995	106
255	20231121	142900	1318199645	4995	4995	4995	4995	0
256	20231121	142800	1318199645	4995	4995	4995	4995	10
257	20231121	142700	1318149695	4995	5000	5000	4995	210
258	20231121	142600	1317100695	5000	5000	5000	5000	10
259	20231121	142500	1317050695	4995	4995	4995	4995	10
260	20231121	142400	1317000745	5000	5000	5000	5000	10
261	20231121	142300	1316950745	4990	5000	5000	4990	231
262	20231121	142200	1315796855	4990	4990	4990	4990	46
263	20231121	142100	1315567315	4995	4995	4995	4995	2473
264	20231121	142000	1303214680	4995	4995	4995	4995	30
265	20231121	141900	1303064830	4995	4995	4995	4995	1
266	20231121	141800	1303059835	5000	5000	5000	5000	0
267	20231121	141700	1303059835	5000	5000	5000	5000	1
268	20231121	141600	1303054835	4995	4995	4995	4995	100
269	20231121	141500	1302555335	4995	5000	5000	4995	2500
270	20231121	141400	1290064655	5000	5000	5000	5000	300
271	20231121	141300	1288564655	5000	5000	5000	5000	1550
272	20231121	141200	1280814655	5000	5010	5010	5000	47
273	20231121	141100	1280579645	5000	5000	5000	5000	460
274	20231121	141000	1278279645	5010	5010	5010	5010	0
275	20231121	140900	1278279645	5010	5000	5010	5000	275
276	20231121	140800	1276904595	5000	5000	5000	5000	1
277	20231121	140700	1276899595	5000	5000	5000	5000	656
278	20231121	140600	1273619595	5010	5010	5010	5010	50
279	20231121	140500	1273369095	5000	5000	5000	5000	0
280	20231121	140400	1273369095	5000	5000	5000	5000	180
281	20231121	140300	1272469095	5010	5010	5010	5010	22
282	20231121	140200	1272358875	5010	5000	5010	5000	374
283	20231121	140100	1270485595	5010	5010	5010	5010	834
284	20231121	140000	1266307255	5000	5000	5000	5000	892
285	20231121	135900	1261847255	5000	5000	5010	5000	496
286	20231121	135800	1259367245	5000	5010	5010	5000	226
287	20231121	135700	1258236245	5010	5000	5010	5000	127
288	20231121	135600	1257601235	5000	5000	5000	5000	588
289	20231121	135500	1254661235	5000	5000	5000	5000	4473
290	20231121	135400	1232296235	5000	5010	5010	5000	2624
291	20231121	135300	1219154915	5000	5000	5000	5000	7
292	20231121	135200	1219119915	5000	5000	5010	5000	622
293	20231121	135100	1216009715	5000	5000	5010	5000	1771
294	20231121	135000	1207151715	5000	5000	5000	5000	65
295	20231121	134900	1206826715	5000	5010	5010	5000	68
296	20231121	134800	1206486415	5000	5010	5010	5000	134
297	20231121	134700	1205815895	5000	5000	5000	4995	1123
298	20231121	134600	1200201895	4995	4995	4995	4995	100
299	20231121	134500	1199702395	4995	4995	5000	4995	206
300	20231121	134400	1198673410	4995	4995	5000	4995	407
301	20231121	134300	1196640275	4995	4995	4995	4995	0
302	20231121	134200	1196640275	4995	5000	5000	4995	69
303	20231121	134100	1196295605	4995	5000	5000	4995	301
304	20231121	134000	1194790610	5000	5000	5000	5000	19
305	20231121	133900	1194695610	5000	5000	5000	5000	19
306	20231121	133800	1194600610	5010	5000	5010	5000	12
307	20231121	133700	1194540600	5010	5010	5010	5010	0
308	20231121	133600	1194540600	5010	5010	5010	5010	3
309	20231121	133500	1194525570	5000	5000	5000	5000	500
310	20231121	133400	1192025570	5010	4995	5010	4990	856
311	20231121	133300	1187749780	5010	5000	5010	4995	2755
312	20231121	133200	1173980800	5000	5010	5010	5000	154
313	20231121	133100	1173209860	5010	5010	5010	5010	3
314	20231121	133000	1173194830	5000	5000	5000	5000	413
315	20231121	132900	1171129830	5020	5010	5020	5010	149
316	20231121	132800	1170383280	5000	5000	5000	5000	100
317	20231121	132700	1169883280	5000	5010	5010	5000	1354
318	20231121	132600	1163110990	5010	5010	5020	5010	752
319	20231121	132500	1159343270	5010	5010	5010	5010	200
320	20231121	132400	1158341270	5010	5010	5010	5010	20
321	20231121	132300	1158241070	5010	5010	5010	5010	33
322	20231121	132200	1158075740	5010	5010	5010	5010	139
323	20231121	132100	1157379350	5010	5010	5020	5010	6
324	20231121	132000	1157349260	5010	5010	5010	5010	390
325	20231121	131900	1155395360	5010	5010	5010	5010	2
326	20231121	131800	1155385340	5010	5010	5010	5010	464
327	20231121	131700	1153060700	5010	5010	5010	5010	19
328	20231121	131600	1152965510	5010	5020	5020	5010	3002
329	20231121	131500	1137925470	5010	5010	5010	5010	500
330	20231121	131400	1135420470	5020	5020	5020	5020	40
331	20231121	131300	1135219670	5020	5020	5020	5020	0
332	20231121	131200	1135219670	5020	5020	5020	5010	155
333	20231121	131100	1134442030	5020	5020	5020	5020	20
334	20231121	131000	1134341630	5020	5030	5030	5020	90
335	20231121	130900	1133889730	5030	5020	5030	5020	182
336	20231121	130800	1132975270	5020	5020	5030	5020	18
337	20231121	130700	1132884760	5020	5020	5020	5020	286
338	20231121	130600	1131449040	5020	5020	5020	5020	1
339	20231121	130500	1131444020	5020	5020	5020	5020	1962
340	20231121	130400	1121594780	5020	5030	5030	5020	199
341	20231121	130300	1120595110	5030	5030	5030	5030	100
342	20231121	130200	1120092110	5030	5030	5030	5030	52
343	20231121	130100	1119830550	5030	5030	5030	5030	0
344	20231121	130000	1119830550	5030	5020	5030	5020	864
345	20231121	125900	1115492270	5020	5020	5020	5020	103
346	20231121	125800	1114975210	5020	5020	5020	5020	309
347	20231121	125700	1113424030	5030	5030	5030	5030	1
348	20231121	125600	1113419000	5030	5030	5030	5030	30
349	20231121	125500	1113268100	5030	5030	5030	5030	259
350	20231121	125400	1111965330	5030	5030	5030	5030	50
351	20231121	125300	1111713830	5020	5020	5020	5020	29
352	20231121	125200	1111568250	5020	5040	5040	5020	1115
353	20231121	125100	1105952810	5040	5040	5040	5040	350
354	20231121	125000	1104188810	5040	5040	5040	5040	51
355	20231121	124900	1103931770	5040	5040	5040	5040	477
356	20231121	124800	1101527690	5050	5030	5050	5020	619
357	20231121	124700	1098418870	5030	5040	5040	5020	868
358	20231121	124600	1094053500	5040	5040	5050	5040	141
359	20231121	124500	1093342540	5050	5050	5050	5030	1308
360	20231121	124400	1086744180	5040	5030	5040	5030	3289
361	20231121	124300	1070167670	5040	5030	5040	5020	602
362	20231121	124200	1067133800	5030	5040	5040	5030	337
363	20231121	124100	1065438660	5040	5030	5040	5030	803
364	20231121	124000	1061398540	5030	5030	5030	5030	3302
365	20231121	123900	1044789480	5030	5030	5030	5020	1619
366	20231121	123800	1036648670	5040	5030	5040	5030	306
367	20231121	123700	1035107220	5030	5030	5030	5030	5583
368	20231121	123600	1007024730	5030	5030	5030	5030	350
369	20231121	123500	1005264230	5020	5020	5030	5020	116
370	20231121	123400	1004681780	5030	5020	5030	5020	1044
371	20231121	123300	999440660	5020	5020	5030	5010	1802
372	20231121	123200	990394630	5020	5020	5030	5020	973
373	20231121	123100	985510110	5020	5030	5030	5020	1451
374	20231121	123000	978223770	5020	5020	5020	5020	3228
375	20231121	122900	962019210	5020	5020	5020	5020	634
376	20231121	122800	958836530	5020	5020	5020	5010	108
377	20231121	122700	958294800	5010	5010	5010	5010	220
378	20231121	122600	957192600	5010	5010	5010	5010	500
379	20231121	122500	954687600	5020	5010	5020	5010	101
380	20231121	122400	954180590	5020	5020	5020	5020	160
381	20231121	122300	953377390	5000	5020	5020	5000	1259
382	20231121	122200	947076110	5020	5010	5020	5010	1675
383	20231121	122100	938672580	5010	5000	5010	5000	871
384	20231121	122000	934317120	5000	5000	5010	4995	2515
385	20231121	121900	921728330	5000	5000	5000	5000	10
386	20231121	121800	921678330	5000	4995	5000	4995	283
387	20231121	121700	920263380	4995	5000	5000	4995	1917
388	20231121	121600	910679890	5010	5010	5010	5000	2039
389	20231121	121500	900471060	5010	5020	5020	5010	227
390	20231121	121400	899333660	5010	5010	5010	5010	1000
391	20231121	121300	894323660	5010	5010	5010	5010	0
392	20231121	121200	894323660	5010	5000	5010	5000	451
393	20231121	121100	892066950	5010	5010	5010	5000	108
394	20231121	121000	891525910	5010	5010	5010	5000	1952
395	20231121	120900	881747550	5000	5010	5010	5000	210
396	20231121	120800	880697520	5000	5010	5010	5000	224
397	20231121	120700	879575500	5000	5000	5000	5000	200
398	20231121	120600	878575500	5000	5000	5010	5000	545
399	20231121	120500	875850340	5000	5000	5000	5000	5
400	20231121	120400	875825340	5020	5020	5020	5010	901
401	20231121	120300	871307820	5020	5010	5020	4995	946
402	20231121	120200	866565980	4995	4990	5000	4990	25552
403	20231121	120100	738850675	4990	4990	4995	4990	1792
404	20231121	120000	729902370	4990	4990	4990	4985	651
405	20231121	115900	726653900	4990	4985	4990	4985	9239
406	20231121	115800	680568925	4985	4980	4985	4980	161
407	20231121	115700	679766805	4980	4980	4980	4980	7
408	20231121	115600	679731945	4980	4980	4980	4980	101
409	20231121	115500	679228965	4985	4980	4985	4980	515
410	20231121	115400	676664220	4980	4980	4980	4980	25
411	20231121	115300	676539720	4980	4980	4980	4980	0
412	20231121	115200	676539720	4980	4980	4980	4980	1043
413	20231121	115100	671345580	4975	4980	4980	4975	5
414	20231121	115000	671320685	4980	4975	4980	4975	65
415	20231121	114900	670997235	4980	4980	4980	4980	1000
416	20231121	114800	666017235	4980	4980	4980	4980	2
417	20231121	114700	666007275	4975	4980	4980	4975	712
418	20231121	114600	662461565	4980	4980	4980	4980	100
419	20231121	114500	661963565	4980	4975	4980	4975	4394
420	20231121	114400	640081885	4975	4970	4975	4970	2031
421	20231121	114300	629977665	4970	4970	4970	4970	280
422	20231121	114200	628586065	4970	4970	4970	4970	184
423	20231121	114100	627671585	4970	4970	4970	4970	215
424	20231121	114000	626603035	4960	4970	4970	4960	101
425	20231121	113900	626101075	4970	4965	4970	4960	688
426	20231121	113800	622688045	4965	4965	4965	4965	0
427	20231121	113700	622688045	4965	4965	4965	4965	2898
428	20231121	113600	608299475	4960	4965	4965	4960	21
429	20231121	113500	608195220	4965	4965	4965	4965	23
430	20231121	113400	608081025	4960	4960	4960	4960	500
431	20231121	113300	605601025	4965	4965	4965	4965	36
432	20231121	113200	605422285	4965	4960	4965	4960	136
433	20231121	113100	604747600	4960	4960	4960	4960	0
434	20231121	113000	604747600	4960	4960	4960	4960	0
435	20231121	112900	604747600	4960	4960	4960	4960	967
436	20231121	112800	599951280	4960	4960	4960	4960	100
437	20231121	112700	599455280	4960	4960	4960	4960	0
438	20231121	112600	599455280	4960	4960	4960	4960	18
439	20231121	112500	599366000	4960	4960	4960	4960	175
440	20231121	112400	598498000	4960	4960	4960	4960	2
441	20231121	112300	598488080	4960	4960	4960	4960	2
442	20231121	112200	598478160	4960	4960	4960	4960	15
443	20231121	112100	598403760	4960	4960	4960	4960	118
444	20231121	112000	597818480	4960	4960	4960	4960	301
445	20231121	111900	596325520	4955	4960	4960	4955	231
446	20231121	111800	595180905	4960	4960	4960	4960	0
447	20231121	111700	595180905	4960	4960	4960	4960	156
448	20231121	111600	594407145	4960	4955	4960	4955	546
449	20231121	111500	591700095	4960	4960	4960	4960	209
450	20231121	111400	590663455	4965	4960	4965	4960	42
451	20231121	111300	590455125	4960	4960	4960	4960	0
452	20231121	111200	590455125	4960	4960	4960	4960	675
453	20231121	111100	587107125	4955	4960	4960	4955	375
454	20231121	111000	585247875	4960	4960	4960	4960	0
455	20231121	110900	585247875	4960	4955	4960	4955	829
456	20231121	110800	581137125	4955	4955	4955	4955	266
457	20231121	110700	579819095	4955	4955	4955	4955	0
458	20231121	110600	579819095	4955	4955	4955	4955	452
459	20231121	110500	577579435	4955	4960	4960	4955	520
460	20231121	110400	575001235	4960	4960	4960	4960	0
461	20231121	110300	575001235	4960	4960	4960	4960	0
462	20231121	110200	575001235	4960	4960	4960	4960	130
463	20231121	110100	574356435	4960	4960	4960	4960	2
464	20231121	110000	574346515	4955	4955	4955	4955	10
465	20231121	105900	574296965	4955	4960	4960	4955	101
466	20231121	105800	573796505	4965	4955	4965	4955	124
467	20231121	105700	573181855	4955	4960	4960	4955	3889
468	20231121	105600	553909500	4960	4960	4965	4960	322
469	20231121	105500	552312375	4960	4960	4960	4960	237
470	20231121	105400	551136855	4955	4955	4955	4955	64
471	20231121	105300	550819735	4955	4955	4955	4955	105
472	20231121	105200	550299460	4955	4955	4955	4955	41
473	20231121	105100	550096305	4965	4960	4965	4960	50
474	20231121	105000	549848300	4960	4950	4960	4950	90
475	20231121	104900	549402790	4965	4965	4965	4965	0
476	20231121	104800	549402790	4965	4965	4965	4965	0
477	20231121	104700	549402790	4965	4965	4965	4965	7
478	20231121	104600	549368035	4965	4965	4965	4945	2102
479	20231121	104500	538971895	4955	4955	4955	4950	131
480	20231121	104400	538322930	4965	4960	4965	4955	1214
481	20231121	104300	532305450	4955	4955	4960	4955	206
482	20231121	104200	531284700	4955	4960	4960	4955	885
483	20231121	104100	526896450	4960	4960	4960	4960	5
484	20231121	104000	526871650	4965	4965	4965	4965	43
485	20231121	103900	526658155	4965	4965	4965	4965	1
486	20231121	103800	526653190	4970	4970	4970	4970	5
487	20231121	103700	526628340	4965	4965	4965	4965	0
488	20231121	103600	526628340	4965	4965	4965	4965	10
489	20231121	103500	526578690	4970	4970	4970	4970	213
490	20231121	103400	525520080	4970	4970	4970	4970	15
491	20231121	103300	525445530	4970	4965	4970	4965	1112
492	20231121	103200	519924200	4970	4970	4970	4965	193
493	20231121	103100	518965140	4970	4970	4970	4970	140
494	20231121	103000	518269340	4970	4965	4970	4965	13
495	20231121	102900	518204780	4970	4965	4970	4965	286
496	20231121	102800	516784365	4970	4970	4970	4970	690
497	20231121	102700	513355065	4970	4970	4970	4970	76
498	20231121	102600	512977345	4960	4970	4970	4960	120
499	20231121	102500	512381445	4960	4965	4970	4960	531
500	20231121	102400	509745020	4965	4965	4965	4965	70
501	20231121	102300	509397470	4965	4975	4975	4965	137
502	20231121	102200	508716940	4970	4970	4970	4970	494
503	20231121	102100	506261760	4965	4970	4970	4965	243
504	20231121	102000	505054550	4970	4965	4970	4965	337
505	20231121	101900	503381295	4965	4960	4970	4960	118
506	20231121	101800	502795350	4965	4970	4970	4965	1118
507	20231121	101700	497243625	4970	4975	4975	4970	1018
508	20231121	101600	492182075	4975	4980	4980	4975	985
509	20231121	101500	487279875	4975	4970	4975	4970	3020
510	20231121	101400	472260810	4970	4970	4970	4970	4
511	20231121	101300	472240930	4970	4970	4970	4970	3
512	20231121	101200	472226020	4965	4970	4970	4965	43
513	20231121	101100	472012410	4975	4970	4975	4970	11
514	20231121	101000	471957710	4965	4965	4970	4965	791
515	20231121	100900	468029245	4965	4975	4975	4965	878
516	20231121	100800	463665655	4975	4975	4975	4970	2356
517	20231121	100700	451944655	4975	4975	4975	4975	177
518	20231121	100600	451064080	4975	4965	4975	4965	1032
519	20231121	100500	445934530	4970	4970	4970	4970	9
520	20231121	100400	445889800	4970	4970	4970	4970	33
521	20231121	100300	445725790	4970	4970	4970	4970	1
522	20231121	100200	445720820	4975	4970	4975	4970	387
523	20231121	100100	443797395	4970	4965	4970	4965	104
524	20231121	100000	443281020	4970	4970	4970	4970	607
525	20231121	095900	440264230	4970	4970	4970	4970	591
526	20231121	095800	437326960	4970	4955	4970	4955	2465
527	20231121	095700	425083335	4955	4955	4955	4955	478
528	20231121	095600	422714845	4955	4955	4955	4955	34
529	20231121	095500	422546375	4955	4955	4960	4955	462
530	20231121	095400	420255910	4955	4960	4960	4955	68
531	20231121	095300	419918720	4965	4965	4965	4965	117
532	20231121	095200	419337815	4965	4945	4965	4945	7908
533	20231121	095100	380172845	4950	4955	4955	4950	161
534	20231121	095000	379375095	4960	4960	4960	4960	51
535	20231121	094900	379122135	4955	4960	4960	4955	2525
536	20231121	094800	366610235	4960	4960	4960	4960	638
537	20231121	094700	363445755	4960	4955	4960	4945	761
538	20231121	094600	359674930	4955	4955	4955	4955	76
539	20231121	094500	359298350	4955	4945	4955	4945	2040
540	20231121	094400	349205340	4940	4940	4940	4940	282
541	20231121	094300	347812260	4940	4940	4940	4940	700
542	20231121	094200	344354260	4935	4935	4935	4935	900
543	20231121	094100	339912760	4930	4930	4935	4930	1901
544	20231121	094000	330540325	4940	4945	4945	4935	1445
545	20231121	093900	323406925	4945	4945	4950	4945	476
546	20231121	093800	321053005	4950	4950	4955	4950	963
547	20231121	093700	316285510	4955	4955	4955	4955	100
548	20231121	093600	315790010	4960	4955	4960	4950	95
549	20231121	093500	315319065	4955	4950	4960	4950	337
550	20231121	093400	313650575	4955	4960	4960	4950	141
551	20231121	093300	312951430	4960	4965	4965	4950	2069
552	20231121	093200	302706965	4965	4960	4965	4960	257
553	20231121	093100	301432110	4960	4965	4965	4960	762
554	20231121	093000	297652390	4965	4960	4975	4960	4139
555	20231121	092900	277085920	4970	4970	4970	4960	31
556	20231121	092800	276932025	4970	4965	4970	4965	108
557	20231121	092700	276395300	4960	4970	4970	4960	488
558	20231121	092600	273970545	4960	4970	4975	4960	1725
559	20231121	092500	265401165	4975	4970	4975	4970	3385
560	20231121	092400	248567840	4970	4965	4975	4965	2446
561	20231121	092300	236413150	4965	4965	4970	4960	997
562	20231121	092200	231462730	4960	4970	4970	4960	245
563	20231121	092100	230246375	4965	4945	4985	4945	5587
564	20231121	092000	202444895	4945	4975	4985	4940	4746
565	20231121	091900	178849950	4975	4950	4985	4930	7700
566	20231121	091800	140578135	4920	4910	4955	4910	13101
567	20231121	091700	75889095	4895	4890	4910	4890	1824
568	20231121	091600	66963115	4910	4910	4910	4890	381
569	20231121	091500	65098300	4910	4910	4910	4900	302
570	20231121	091400	63617480	4910	4905	4910	4905	8
571	20231121	091300	63578225	4900	4905	4905	4890	191
572	20231121	091200	62643075	4890	4890	4905	4890	91
573	20231121	091100	62197905	4905	4910	4910	4905	27
574	20231121	091000	62065455	4890	4910	4910	4890	181
575	20231121	090900	61178855	4905	4890	4905	4890	1720
576	20231121	090800	52768040	4890	4890	4890	4890	55
577	20231121	090700	52499090	4890	4890	4890	4890	54
578	20231121	090600	52235030	4890	4890	4890	4890	0
579	20231121	090500	52235030	4890	4890	4890	4890	0
580	20231121	090400	52235030	4890	4890	4890	4890	221
581	20231121	090300	51154340	4890	4890	4890	4885	1621
582	20231121	090200	43227660	4890	4905	4915	4890	5941
583	20231121	090100	14139610	4905	4920	4920	4905	1154
584	20231121	090000	8463535	4920	4900	4920	4900	1727