KissMeData/019540/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	185900	351874245	4060	4060	4060	4060	295
3	20231122	185800	351874245	4060	4060	4060	4060	0
4	20231122	185700	351874245	4060	4060	4060	4060	0
5	20231122	185600	351874245	4060	4060	4060	4060	0
6	20231122	185500	351874245	4060	4060	4060	4060	0
7	20231122	185400	351874245	4060	4060	4060	4060	0
8	20231122	185300	351874245	4060	4060	4060	4060	0
9	20231122	185200	351874245	4060	4060	4060	4060	0
10	20231122	185100	351874245	4060	4060	4060	4060	0
11	20231122	185000	351874245	4060	4060	4060	4060	0
12	20231122	184900	351874245	4060	4060	4060	4060	0
13	20231122	184800	351874245	4060	4060	4060	4060	0
14	20231122	184700	351874245	4060	4060	4060	4060	0
15	20231122	184600	351874245	4060	4060	4060	4060	0
16	20231122	184500	351874245	4060	4060	4060	4060	0
17	20231122	184400	351874245	4060	4060	4060	4060	0
18	20231122	184300	351874245	4060	4060	4060	4060	0
19	20231122	184200	351874245	4060	4060	4060	4060	0
20	20231122	184100	351874245	4060	4060	4060	4060	0
21	20231122	184000	351874245	4060	4060	4060	4060	0
22	20231122	183900	351874245	4060	4060	4060	4060	0
23	20231122	183800	351874245	4060	4060	4060	4060	0
24	20231122	183700	351874245	4060	4060	4060	4060	0
25	20231122	183600	351874245	4060	4060	4060	4060	0
26	20231122	183500	351874245	4060	4060	4060	4060	0
27	20231122	183400	351874245	4060	4060	4060	4060	0
28	20231122	183300	351874245	4060	4060	4060	4060	0
29	20231122	183200	351874245	4060	4060	4060	4060	0
30	20231122	183100	351874245	4060	4060	4060	4060	0
31	20231122	183000	351874245	4060	4060	4060	4060	0
32	20231122	182900	351874245	4060	4060	4060	4060	295
33	20231122	182800	351874245	4060	4060	4060	4060	0
34	20231122	182700	351874245	4060	4060	4060	4060	0
35	20231122	182600	351874245	4060	4060	4060	4060	0
36	20231122	182500	351874245	4060	4060	4060	4060	0
37	20231122	182400	351874245	4060	4060	4060	4060	0
38	20231122	182300	351874245	4060	4060	4060	4060	0
39	20231122	182200	351874245	4060	4060	4060	4060	0
40	20231122	182100	351874245	4060	4060	4060	4060	0
41	20231122	182000	351874245	4060	4060	4060	4060	0
42	20231122	181900	351874245	4060	4060	4060	4060	0
43	20231122	181800	351874245	4060	4060	4060	4060	0
44	20231122	181700	351874245	4060	4060	4060	4060	0
45	20231122	181600	351874245	4060	4060	4060	4060	0
46	20231122	181500	351874245	4060	4060	4060	4060	0
47	20231122	181400	351874245	4060	4060	4060	4060	0
48	20231122	181300	351874245	4060	4060	4060	4060	0
49	20231122	181200	351874245	4060	4060	4060	4060	0
50	20231122	181100	351874245	4060	4060	4060	4060	0
51	20231122	181000	351874245	4060	4060	4060	4060	0
52	20231122	180900	351874245	4060	4060	4060	4060	0
53	20231122	180800	351874245	4060	4060	4060	4060	0
54	20231122	180700	351874245	4060	4060	4060	4060	0
55	20231122	180600	351874245	4060	4060	4060	4060	0
56	20231122	180500	351874245	4060	4060	4060	4060	0
57	20231122	180400	351874245	4060	4060	4060	4060	0
58	20231122	180300	351874245	4060	4060	4060	4060	0
59	20231122	180200	351874245	4060	4060	4060	4060	0
60	20231122	180100	351874245	4060	4060	4060	4060	0
61	20231122	180000	351874245	4060	4060	4060	4060	0
62	20231122	175900	351874245	4060	4060	4060	4060	295
63	20231122	175800	351874245	4060	4060	4060	4060	0
64	20231122	175700	351874245	4060	4060	4060	4060	0
65	20231122	175600	351874245	4060	4060	4060	4060	0
66	20231122	175500	351874245	4060	4060	4060	4060	0
67	20231122	175400	351874245	4060	4060	4060	4060	0
68	20231122	175300	351874245	4060	4060	4060	4060	0
69	20231122	175200	351874245	4060	4060	4060	4060	0
70	20231122	175100	351874245	4060	4060	4060	4060	0
71	20231122	175000	351874245	4060	4060	4060	4060	0
72	20231122	174900	351874245	4060	4060	4060	4060	0
73	20231122	174800	351874245	4060	4060	4060	4060	0
74	20231122	174700	351874245	4060	4060	4060	4060	0
75	20231122	174600	351874245	4060	4060	4060	4060	0
76	20231122	174500	351874245	4060	4060	4060	4060	0
77	20231122	174400	351874245	4060	4060	4060	4060	0
78	20231122	174300	351874245	4060	4060	4060	4060	0
79	20231122	174200	351874245	4060	4060	4060	4060	0
80	20231122	174100	351874245	4060	4060	4060	4060	0
81	20231122	174000	351874245	4060	4060	4060	4060	0
82	20231122	173900	351874245	4060	4060	4060	4060	0
83	20231122	173800	351874245	4060	4060	4060	4060	0
84	20231122	173700	351874245	4060	4060	4060	4060	0
85	20231122	173600	351874245	4060	4060	4060	4060	0
86	20231122	173500	351874245	4060	4060	4060	4060	0
87	20231122	173400	351874245	4060	4060	4060	4060	0
88	20231122	173300	351874245	4060	4060	4060	4060	0
89	20231122	173200	351874245	4060	4060	4060	4060	0
90	20231122	173100	351874245	4060	4060	4060	4060	0
91	20231122	173000	351874245	4060	4060	4060	4060	0
92	20231122	172900	351874245	4060	4060	4060	4060	295
93	20231122	172800	351874245	4060	4060	4060	4060	0
94	20231122	172700	351874245	4060	4060	4060	4060	0
95	20231122	172600	351874245	4060	4060	4060	4060	0
96	20231122	172500	351874245	4060	4060	4060	4060	0
97	20231122	172400	351874245	4060	4060	4060	4060	0
98	20231122	172300	351874245	4060	4060	4060	4060	0
99	20231122	172200	351874245	4060	4060	4060	4060	0
100	20231122	172100	351874245	4060	4060	4060	4060	0
101	20231122	172000	351874245	4060	4060	4060	4060	0
102	20231122	171900	351874245	4060	4060	4060	4060	0
103	20231122	171800	351874245	4060	4060	4060	4060	0
104	20231122	171700	351874245	4060	4060	4060	4060	0
105	20231122	171600	351874245	4060	4060	4060	4060	0
106	20231122	171500	351874245	4060	4060	4060	4060	0
107	20231122	171400	351874245	4060	4060	4060	4060	0
108	20231122	171300	351874245	4060	4060	4060	4060	0
109	20231122	171200	351874245	4060	4060	4060	4060	0
110	20231122	171100	351874245	4060	4060	4060	4060	0
111	20231122	171000	351874245	4060	4060	4060	4060	0
112	20231122	170900	351874245	4060	4060	4060	4060	0
113	20231122	170800	351874245	4060	4060	4060	4060	0
114	20231122	170700	351874245	4060	4060	4060	4060	0
115	20231122	170600	351874245	4060	4060	4060	4060	0
116	20231122	170500	351874245	4060	4060	4060	4060	0
117	20231122	170400	351874245	4060	4060	4060	4060	0
118	20231122	170300	351874245	4060	4060	4060	4060	0
119	20231122	170200	351874245	4060	4060	4060	4060	0
120	20231122	170100	351874245	4060	4060	4060	4060	0
121	20231122	170000	351874245	4060	4060	4060	4060	0
122	20231122	165900	351874245	4060	4060	4060	4060	295
123	20231122	165800	351874245	4060	4060	4060	4060	0
124	20231122	165700	351874245	4060	4060	4060	4060	0
125	20231122	165600	351874245	4060	4060	4060	4060	0
126	20231122	165500	351874245	4060	4060	4060	4060	0
127	20231122	165400	351874245	4060	4060	4060	4060	0
128	20231122	165300	351874245	4060	4060	4060	4060	0
129	20231122	165200	351874245	4060	4060	4060	4060	0
130	20231122	165100	351874245	4060	4060	4060	4060	0
131	20231122	165000	351874245	4060	4060	4060	4060	0
132	20231122	164900	351874245	4060	4060	4060	4060	0
133	20231122	164800	351874245	4060	4060	4060	4060	0
134	20231122	164700	351874245	4060	4060	4060	4060	0
135	20231122	164600	351874245	4060	4060	4060	4060	0
136	20231122	164500	351874245	4060	4060	4060	4060	0
137	20231122	164400	351874245	4060	4060	4060	4060	0
138	20231122	164300	351874245	4060	4060	4060	4060	0
139	20231122	164200	351874245	4060	4060	4060	4060	0
140	20231122	164100	351874245	4060	4060	4060	4060	0
141	20231122	164000	351874245	4060	4060	4060	4060	0
142	20231122	163900	351874245	4060	4060	4060	4060	0
143	20231122	163800	351874245	4060	4060	4060	4060	0
144	20231122	163700	351874245	4060	4060	4060	4060	0
145	20231122	163600	351874245	4060	4060	4060	4060	0
146	20231122	163500	351874245	4060	4060	4060	4060	0
147	20231122	163400	351874245	4060	4060	4060	4060	0
148	20231122	163300	351874245	4060	4060	4060	4060	0
149	20231122	163200	351874245	4060	4060	4060	4060	0
150	20231122	163100	351874245	4060	4060	4060	4060	0
151	20231122	163000	351874245	4060	4060	4060	4060	0
152	20231122	162900	351874245	4060	4060	4060	4060	295
153	20231122	162800	351874245	4060	4060	4060	4060	0
154	20231122	162700	351874245	4060	4060	4060	4060	0
155	20231122	162600	351874245	4060	4060	4060	4060	0
156	20231122	162500	351874245	4060	4060	4060	4060	0
157	20231122	162400	351874245	4060	4060	4060	4060	0
158	20231122	162300	351874245	4060	4060	4060	4060	0
159	20231122	162200	351874245	4060	4060	4060	4060	0
160	20231122	162100	351874245	4060	4060	4060	4060	0
161	20231122	162000	351874245	4060	4060	4060	4060	0
162	20231122	161900	351874245	4060	4060	4060	4060	0
163	20231122	161800	351874245	4060	4060	4060	4060	0
164	20231122	161700	351874245	4060	4060	4060	4060	0
165	20231122	161600	351874245	4060	4060	4060	4060	0
166	20231122	161500	351874245	4060	4060	4060	4060	0
167	20231122	161400	351874245	4060	4060	4060	4060	0
168	20231122	161300	351874245	4060	4060	4060	4060	0
169	20231122	161200	351874245	4060	4060	4060	4060	0
170	20231122	161100	351874245	4060	4060	4060	4060	0
171	20231122	161000	351874245	4060	4060	4060	4060	0
172	20231122	160900	351874245	4060	4060	4060	4060	0
173	20231122	160800	351874245	4060	4060	4060	4060	0
174	20231122	160700	351874245	4060	4060	4060	4060	0
175	20231122	160600	351874245	4060	4060	4060	4060	0
176	20231122	160500	351874245	4060	4060	4060	4060	0
177	20231122	160400	351874245	4060	4060	4060	4060	0
178	20231122	160300	351874245	4060	4060	4060	4060	0
179	20231122	160200	351874245	4060	4060	4060	4060	0
180	20231122	160100	351874245	4060	4060	4060	4060	0
181	20231122	160000	351874245	4060	4060	4060	4060	0
182	20231122	155900	351874245	4060	4060	4060	4060	295
183	20231122	155800	351874245	4060	4060	4060	4060	0
184	20231122	155700	351874245	4060	4060	4060	4060	0
185	20231122	155600	351874245	4060	4060	4060	4060	0
186	20231122	155500	351874245	4060	4060	4060	4060	0
187	20231122	155400	351874245	4060	4060	4060	4060	0
188	20231122	155300	351874245	4060	4060	4060	4060	0
189	20231122	155200	351874245	4060	4060	4060	4060	0
190	20231122	155100	351874245	4060	4060	4060	4060	0
191	20231122	155000	351874245	4060	4060	4060	4060	0
192	20231122	154900	351874245	4060	4060	4060	4060	0
193	20231122	154800	351874245	4060	4060	4060	4060	0
194	20231122	154700	351874245	4060	4060	4060	4060	0
195	20231122	154600	351874245	4060	4060	4060	4060	0
196	20231122	154500	351874245	4060	4060	4060	4060	0
197	20231122	154400	351874245	4060	4060	4060	4060	0
198	20231122	154300	351874245	4060	4060	4060	4060	0
199	20231122	154200	351874245	4060	4060	4060	4060	0
200	20231122	154100	351874245	4060	4060	4060	4060	0
201	20231122	154000	351874245	4060	4060	4060	4060	0
202	20231122	153900	351874245	4060	4060	4060	4060	0
203	20231122	153800	351874245	4060	4060	4060	4060	0
204	20231122	153700	351874245	4060	4060	4060	4060	0
205	20231122	153600	351874245	4060	4060	4060	4060	0
206	20231122	153500	351874245	4060	4060	4060	4060	0
207	20231122	153400	351874245	4060	4060	4060	4060	0
208	20231122	153300	351874245	4060	4060	4060	4060	0
209	20231122	153200	351874245	4060	4060	4060	4060	0
210	20231122	153100	351874245	4060	4060	4060	4060	0
211	20231122	153000	351874245	4060	4060	4060	4060	295
212	20231122	152900	350676545	4060	4060	4060	4060	0
213	20231122	152800	350676545	4060	4060	4060	4060	0
214	20231122	152700	350676545	4060	4060	4060	4060	0
215	20231122	152600	350676545	4060	4060	4060	4060	0
216	20231122	152500	350676545	4060	4060	4060	4060	0
217	20231122	152400	350676545	4060	4060	4060	4060	0
218	20231122	152300	350676545	4060	4060	4060	4060	0
219	20231122	152200	350676545	4060	4060	4060	4060	0
220	20231122	152100	350676545	4060	4060	4060	4060	0
221	20231122	152000	350676545	4060	4060	4060	4060	0
222	20231122	151900	350676545	4060	4060	4075	4060	308
223	20231122	151800	349422390	4075	4075	4075	4075	0
224	20231122	151700	349422390	4075	4075	4075	4075	10
225	20231122	151600	349381640	4075	4075	4075	4075	26
226	20231122	151500	349275690	4075	4070	4075	4070	1371
227	20231122	151400	343694510	4070	4065	4070	4065	22
228	20231122	151300	343605075	4065	4065	4065	4065	206
229	20231122	151200	342767685	4065	4065	4065	4065	8
230	20231122	151100	342735165	4065	4065	4065	4065	86
231	20231122	151000	342385575	4055	4055	4055	4055	26
232	20231122	150900	342280145	4065	4060	4065	4060	629
233	20231122	150800	339725020	4060	4060	4060	4060	305
234	20231122	150700	338486720	4060	4060	4060	4060	343
235	20231122	150600	337094140	4055	4055	4055	4055	0
236	20231122	150500	337094140	4055	4055	4055	4055	47
237	20231122	150400	336903555	4055	4055	4055	4055	1184
238	20231122	150300	332102435	4055	4055	4055	4055	32
239	20231122	150200	331972675	4055	4050	4055	4050	223
240	20231122	150100	331068575	4055	4060	4060	4055	2308
241	20231122	150000	321703750	4060	4060	4060	4055	565
242	20231122	145900	319410170	4055	4055	4055	4055	185
243	20231122	145800	318659995	4055	4065	4065	4055	262
244	20231122	145700	317596160	4060	4060	4060	4060	777
245	20231122	145600	314441540	4060	4060	4060	4060	1895
246	20231122	145500	306747840	4060	4060	4060	4060	0
247	20231122	145400	306747840	4060	4060	4060	4060	32
248	20231122	145300	306617920	4060	4060	4060	4060	2
249	20231122	145200	306609800	4060	4065	4065	4060	880
250	20231122	145100	303032605	4080	4080	4080	4080	0
251	20231122	145000	303032605	4080	4080	4080	4080	5
252	20231122	144900	303012205	4080	4080	4080	4080	0
253	20231122	144800	303012205	4080	4080	4080	4080	53
254	20231122	144700	302795965	4075	4075	4075	4075	507
255	20231122	144600	300729940	4075	4080	4080	4075	166
256	20231122	144500	300053485	4065	4080	4080	4065	65
257	20231122	144400	299789240	4075	4070	4075	4070	1547
258	20231122	144300	293492770	4075	4075	4075	4075	30
259	20231122	144200	293370520	4075	4075	4075	4075	0
260	20231122	144100	293370520	4075	4075	4075	4075	75
261	20231122	144000	293064895	4075	4075	4075	4075	64
262	20231122	143900	292804095	4070	4075	4075	4070	640
263	20231122	143800	290198575	4075	4080	4080	4075	25
264	20231122	143700	290096580	4075	4075	4075	4075	39
265	20231122	143600	289937655	4075	4080	4080	4075	117
266	20231122	143500	289460795	4080	4080	4080	4080	0
267	20231122	143400	289460795	4080	4080	4080	4080	0
268	20231122	143300	289460795	4080	4080	4080	4080	1
269	20231122	143200	289456715	4075	4075	4075	4075	0
270	20231122	143100	289456715	4075	4075	4075	4075	32
271	20231122	143000	289326315	4070	4070	4075	4070	158
272	20231122	142900	288682960	4075	4075	4075	4075	610
273	20231122	142800	286197210	4080	4080	4080	4080	89
274	20231122	142700	285834090	4080	4080	4080	4080	7
275	20231122	142600	285805530	4080	4080	4080	4080	1
276	20231122	142500	285801450	4070	4075	4080	4070	444
277	20231122	142400	283994350	4070	4070	4070	4070	0
278	20231122	142300	283994350	4070	4070	4070	4070	1
279	20231122	142200	283990280	4080	4080	4080	4080	0
280	20231122	142100	283990280	4080	4080	4080	4080	0
281	20231122	142000	283990280	4080	4080	4080	4080	39
282	20231122	141900	283831160	4080	4080	4080	4080	0
283	20231122	141800	283831160	4080	4080	4080	4080	0
284	20231122	141700	283831160	4080	4080	4080	4080	200
285	20231122	141600	283015160	4080	4080	4080	4080	11
286	20231122	141500	282970280	4080	4080	4080	4070	307
287	20231122	141400	281718360	4075	4075	4075	4075	51
288	20231122	141300	281510535	4070	4070	4070	4070	400
289	20231122	141200	279882535	4080	4080	4080	4080	10
290	20231122	141100	279841735	4080	4080	4080	4080	0
291	20231122	141000	279841735	4080	4080	4080	4080	0
292	20231122	140900	279841735	4080	4080	4080	4080	133
293	20231122	140800	279299095	4080	4080	4080	4080	0
294	20231122	140700	279299095	4080	4080	4080	4080	11
295	20231122	140600	279254215	4080	4080	4080	4080	0
296	20231122	140500	279254215	4080	4080	4080	4080	0
297	20231122	140400	279254215	4080	4070	4080	4070	884
298	20231122	140300	275649300	4070	4070	4070	4070	5
299	20231122	140200	275628950	4070	4070	4070	4070	0
300	20231122	140100	275628950	4070	4070	4070	4070	1
301	20231122	140000	275624880	4055	4070	4070	4055	117
302	20231122	135900	275149655	4070	4070	4070	4070	1
303	20231122	135800	275145585	4070	4070	4070	4070	63
304	20231122	135700	274889175	4070	4070	4070	4070	0
305	20231122	135600	274889175	4070	4070	4070	4070	3
306	20231122	135500	274876965	4070	4070	4070	4070	0
307	20231122	135400	274876965	4070	4055	4070	4055	2350
308	20231122	135300	265318250	4065	4065	4065	4065	0
309	20231122	135200	265318250	4065	4065	4065	4065	0
310	20231122	135100	265318250	4065	4065	4065	4065	35
311	20231122	135000	265175975	4065	4065	4065	4065	8
312	20231122	134900	265143455	4055	4055	4055	4055	0
313	20231122	134800	265143455	4055	4055	4055	4055	4
314	20231122	134700	265127235	4050	4050	4050	4050	0
315	20231122	134600	265127235	4050	4050	4050	4050	33
316	20231122	134500	264993585	4050	4065	4065	4050	74
317	20231122	134400	264693380	4065	4065	4065	4065	24
318	20231122	134300	264595820	4065	4065	4065	4065	10
319	20231122	134200	264555170	4065	4065	4065	4065	1
320	20231122	134100	264551105	4065	4065	4065	4065	0
321	20231122	134000	264551105	4065	4065	4065	4065	46
322	20231122	133900	264364115	4065	4050	4065	4050	505
323	20231122	133800	262318790	4065	4065	4065	4050	147
324	20231122	133700	261723350	4050	4050	4050	4050	0
325	20231122	133600	261723350	4050	4050	4050	4050	0
326	20231122	133500	261723350	4050	4050	4050	4050	0
327	20231122	133400	261723350	4050	4050	4050	4050	1
328	20231122	133300	261719300	4050	4050	4050	4050	1
329	20231122	133200	261715250	4065	4065	4065	4065	0
330	20231122	133100	261715250	4065	4065	4065	4065	1
331	20231122	133000	261711185	4065	4065	4065	4050	79
332	20231122	132900	261391115	4065	4065	4065	4065	0
333	20231122	132800	261391115	4065	4065	4065	4065	0
334	20231122	132700	261391115	4065	4065	4065	4065	8
335	20231122	132600	261358595	4070	4070	4070	4070	5
336	20231122	132500	261338245	4070	4070	4070	4070	1
337	20231122	132400	261334175	4070	4070	4070	4070	1
338	20231122	132300	261330105	4070	4070	4070	4070	0
339	20231122	132200	261330105	4070	4065	4070	4065	248
340	20231122	132100	260321530	4065	4065	4065	4065	0
341	20231122	132000	260321530	4065	4065	4065	4065	45
342	20231122	131900	260138605	4055	4055	4055	4055	0
343	20231122	131800	260138605	4055	4055	4055	4055	0
344	20231122	131700	260138605	4055	4055	4055	4055	0
345	20231122	131600	260138605	4055	4055	4055	4055	0
346	20231122	131500	260138605	4055	4055	4055	4055	65
347	20231122	131400	259875030	4060	4060	4060	4060	0
348	20231122	131300	259875030	4060	4060	4060	4060	0
349	20231122	131200	259875030	4060	4060	4060	4060	27
350	20231122	131100	259765410	4060	4060	4060	4060	482
351	20231122	131000	257808490	4060	4060	4060	4060	64
352	20231122	130900	257548650	4060	4060	4060	4060	0
353	20231122	130800	257548650	4060	4060	4060	4060	12
354	20231122	130700	257499930	4060	4060	4060	4060	400
355	20231122	130600	255875930	4060	4060	4060	4060	5
356	20231122	130500	255855630	4060	4060	4060	4060	0
357	20231122	130400	255855630	4060	4050	4060	4050	398
358	20231122	130300	254243720	4050	4050	4050	4050	400
359	20231122	130200	252623720	4060	4060	4060	4060	0
360	20231122	130100	252623720	4060	4060	4060	4060	0
361	20231122	130000	252623720	4060	4060	4060	4045	119
362	20231122	125900	252141410	4060	4060	4060	4060	0
363	20231122	125800	252141410	4060	4060	4060	4060	100
364	20231122	125700	251735410	4060	4060	4060	4060	0
365	20231122	125600	251735410	4060	4055	4060	4055	1431
366	20231122	125500	245929690	4055	4055	4055	4055	50
367	20231122	125400	245726940	4055	4055	4055	4055	0
368	20231122	125300	245726940	4055	4055	4055	4055	0
369	20231122	125200	245726940	4055	4055	4055	4055	0
370	20231122	125100	245726940	4055	4055	4055	4055	2
371	20231122	125000	245718830	4045	4045	4045	4045	0
372	20231122	124900	245718830	4045	4045	4045	4045	100
373	20231122	124800	245314330	4040	4040	4040	4040	4
374	20231122	124700	245298170	4040	4040	4040	4040	1188
375	20231122	124600	240498650	4035	4040	4040	4035	1842
376	20231122	124500	233057120	4040	4050	4050	4040	65
377	20231122	124400	232794190	4060	4060	4060	4060	0
378	20231122	124300	232794190	4060	4060	4060	4060	0
379	20231122	124200	232794190	4060	4060	4060	4060	0
380	20231122	124100	232794190	4060	4060	4060	4060	0
381	20231122	124000	232794190	4060	4060	4060	4060	40
382	20231122	123900	232631790	4060	4060	4060	4060	0
383	20231122	123800	232631790	4060	4060	4060	4060	0
384	20231122	123700	232631790	4060	4060	4060	4060	0
385	20231122	123600	232631790	4060	4060	4060	4060	6
386	20231122	123500	232607430	4060	4060	4060	4060	51
387	20231122	123400	232400370	4060	4060	4060	4060	2
388	20231122	123300	232392250	4060	4060	4060	4060	0
389	20231122	123200	232392250	4060	4060	4060	4060	0
390	20231122	123100	232392250	4060	4060	4060	4060	1
391	20231122	123000	232388190	4040	4040	4040	4040	13
392	20231122	122900	232335670	4060	4060	4060	4060	1
393	20231122	122800	232331610	4035	4035	4035	4035	10
394	20231122	122700	232291260	4060	4060	4060	4060	0
395	20231122	122600	232291260	4060	4060	4060	4060	30
396	20231122	122500	232169460	4060	4060	4060	4060	1000
397	20231122	122400	228109460	4060	4050	4060	4035	15
398	20231122	122300	228048715	4060	4060	4060	4060	12
399	20231122	122200	227999995	4060	4060	4060	4060	0
400	20231122	122100	227999995	4060	4060	4060	4060	0
401	20231122	122000	227999995	4060	4060	4060	4060	40
402	20231122	121900	227837595	4060	4060	4060	4060	20
403	20231122	121800	227756395	4060	4060	4060	4060	55
404	20231122	121700	227533095	4060	4060	4060	4060	2
405	20231122	121600	227524975	4050	4050	4050	4050	0
406	20231122	121500	227524975	4050	4050	4050	4050	0
407	20231122	121400	227524975	4050	4050	4050	4050	101
408	20231122	121300	227115925	4055	4055	4055	4055	562
409	20231122	121200	224837015	4055	4055	4055	4055	0
410	20231122	121100	224837015	4055	4055	4055	4055	0
411	20231122	121000	224837015	4055	4050	4055	4050	33
412	20231122	120900	224703350	4060	4060	4060	4060	0
413	20231122	120800	224703350	4060	4060	4060	4060	0
414	20231122	120700	224703350	4060	4060	4060	4060	632
415	20231122	120600	222137430	4060	4070	4070	4060	42
416	20231122	120500	221966615	4065	4065	4065	4065	1063
417	20231122	120400	217645520	4060	4030	4060	4030	2312
418	20231122	120300	208277940	4030	4030	4030	4030	0
419	20231122	120200	208277940	4030	4030	4030	4030	0
420	20231122	120100	208277940	4030	4030	4030	4030	0
421	20231122	120000	208277940	4030	4045	4045	4030	55
422	20231122	115900	208055660	4030	4030	4030	4030	40
423	20231122	115800	207894460	4040	4040	4040	4040	0
424	20231122	115700	207894460	4040	4040	4040	4040	0
425	20231122	115600	207894460	4040	4040	4040	4040	178
426	20231122	115500	207175340	4040	4035	4040	4030	320
427	20231122	115400	205885630	4035	4040	4040	4035	260
428	20231122	115300	204836480	4040	4040	4040	4040	1
429	20231122	115200	204832440	4040	4040	4040	4040	0
430	20231122	115100	204832440	4040	4040	4040	4040	0
431	20231122	115000	204832440	4040	4040	4040	4040	41
432	20231122	114900	204666800	4040	4040	4040	4040	16
433	20231122	114800	204602160	4035	4035	4035	4035	1
434	20231122	114700	204598125	4045	4045	4045	4045	0
435	20231122	114600	204598125	4045	4045	4045	4040	11
436	20231122	114500	204553650	4045	4040	4045	4040	3
437	20231122	114400	204541525	4045	4045	4045	4045	0
438	20231122	114300	204541525	4045	4045	4045	4045	2
439	20231122	114200	204533435	4045	4045	4045	4045	10
440	20231122	114100	204492985	4045	4045	4045	4045	12
441	20231122	114000	204444445	4045	4045	4045	4045	41
442	20231122	113900	204278600	4045	4040	4045	4040	4
443	20231122	113800	204262430	4040	4040	4040	4040	0
444	20231122	113700	204262430	4040	4040	4040	4040	3
445	20231122	113600	204250310	4040	4040	4040	4040	0
446	20231122	113500	204250310	4040	4045	4045	4040	80
447	20231122	113400	203926860	4045	4045	4045	4045	0
448	20231122	113300	203926860	4045	4025	4045	4025	5
449	20231122	113200	203906715	4025	4025	4025	4025	0
450	20231122	113100	203906715	4025	4025	4025	4025	0
451	20231122	113000	203906715	4025	4045	4045	4025	16
452	20231122	112900	203842255	4045	4045	4045	4045	0
453	20231122	112800	203842255	4045	4045	4045	4045	0
454	20231122	112700	203842255	4045	4045	4045	4045	0
455	20231122	112600	203842255	4045	4045	4045	4045	8
456	20231122	112500	203809895	4045	4045	4045	4045	0
457	20231122	112400	203809895	4045	4045	4045	4045	0
458	20231122	112300	203809895	4045	4045	4045	4045	150
459	20231122	112200	203203145	4045	4045	4045	4045	0
460	20231122	112100	203203145	4045	4045	4045	4045	0
461	20231122	112000	203203145	4045	4045	4045	4045	40
462	20231122	111900	203041345	4045	4020	4045	4020	154
463	20231122	111800	202422240	4020	4045	4045	4020	48
464	20231122	111700	202229255	4015	4015	4015	4015	0
465	20231122	111600	202229255	4015	4045	4045	4015	415
466	20231122	111500	200562885	4045	4045	4045	4045	1
467	20231122	111400	200558840	4025	4025	4025	4025	452
468	20231122	111300	198739540	4020	4020	4020	4020	337
469	20231122	111200	197384800	4025	4025	4025	4025	78
470	20231122	111100	197070850	4025	4025	4025	4025	0
471	20231122	111000	197070850	4025	4025	4025	4025	124
472	20231122	110900	196571750	4050	4050	4050	4050	2
473	20231122	110800	196563650	4050	4050	4050	4050	1
474	20231122	110700	196559600	4050	4045	4050	4045	6
475	20231122	110600	196535325	4045	4045	4045	4045	249
476	20231122	110500	195528120	4015	4015	4015	4015	0
477	20231122	110400	195528120	4015	4015	4015	4015	0
478	20231122	110300	195528120	4015	4015	4015	4015	103
479	20231122	110200	195114575	4015	4020	4020	4015	1000
480	20231122	110100	191098880	4015	4040	4045	4015	313
481	20231122	110000	189841750	4040	4050	4050	4015	231
482	20231122	105900	188911810	4055	4055	4055	4010	8654
483	20231122	105800	154120330	4055	4045	4055	4045	7
484	20231122	105700	154092005	4030	4030	4050	4030	39
485	20231122	105600	153934685	4030	4030	4050	4030	50
486	20231122	105500	153733150	4030	4035	4035	4030	86
487	20231122	105400	153386145	4030	4035	4035	4030	541
488	20231122	105300	151205495	4060	4060	4060	4060	0
489	20231122	105200	151205495	4060	4060	4060	4060	2
490	20231122	105100	151197375	4060	4055	4060	4055	370
491	20231122	105000	149697020	4055	4045	4055	4030	1001
492	20231122	104900	145661370	4055	4050	4055	4050	31
493	20231122	104800	145535670	4055	4055	4055	4055	1
494	20231122	104700	145531615	4040	4040	4040	4040	16
495	20231122	104600	145466975	4045	4055	4055	4045	39
496	20231122	104500	145309160	4055	4055	4055	4055	1
497	20231122	104400	145305105	4055	4055	4055	4055	0
498	20231122	104300	145305105	4055	4055	4055	4055	0
499	20231122	104200	145305105	4055	4055	4055	4055	0
500	20231122	104100	145305105	4055	4055	4055	4055	60
501	20231122	104000	145061805	4055	4055	4055	4055	40
502	20231122	103900	144899605	4055	4055	4055	4055	1
503	20231122	103800	144895550	4050	4050	4050	4050	0
504	20231122	103700	144895550	4050	4050	4050	4050	4
505	20231122	103600	144879350	4050	4050	4050	4050	5
506	20231122	103500	144859100	4050	4050	4050	4050	3
507	20231122	103400	144846950	4050	4050	4050	4050	3
508	20231122	103300	144834800	4055	4055	4055	4055	1
509	20231122	103200	144830745	4055	4040	4055	4040	708
510	20231122	103100	141970410	4040	4040	4040	4040	0
511	20231122	103000	141970410	4040	4040	4040	4040	214
512	20231122	102900	141105850	4060	4060	4060	4060	1
513	20231122	102800	141101790	4045	4045	4045	4045	15
514	20231122	102700	141041115	4045	4045	4045	4045	0
515	20231122	102600	141041115	4045	4055	4055	4045	690
516	20231122	102500	138245045	4050	4050	4050	4050	704
517	20231122	102400	135393845	4050	4050	4050	4050	0
518	20231122	102300	135393845	4050	4045	4050	4045	87
519	20231122	102200	135041925	4050	4050	4050	4050	94
520	20231122	102100	134661225	4055	4055	4055	4055	0
521	20231122	102000	134661225	4055	4055	4055	4055	50
522	20231122	101900	134458475	4055	4055	4055	4055	0
523	20231122	101800	134458475	4055	4055	4055	4055	4
524	20231122	101700	134442255	4055	4055	4055	4055	24
525	20231122	101600	134344935	4045	4045	4045	4045	229
526	20231122	101500	133418630	4045	4045	4045	4045	94
527	20231122	101400	133038400	4045	4040	4045	4040	99
528	20231122	101300	132638435	4045	4050	4050	4045	2
529	20231122	101200	132630340	4045	4055	4055	4030	2002
530	20231122	101100	124562240	4050	4035	4050	4030	213
531	20231122	101000	123703325	4055	4055	4055	4055	6
532	20231122	100900	123678995	4030	4050	4050	4030	6001
533	20231122	100800	99460140	4065	4065	4065	4065	0
534	20231122	100700	99460140	4065	4065	4065	4065	0
535	20231122	100600	99460140	4065	4065	4065	4065	2
536	20231122	100500	99452010	4065	4065	4065	4065	0
537	20231122	100400	99452010	4065	4065	4065	4065	85
538	20231122	100300	99106485	4065	4065	4065	4065	13
539	20231122	100200	99053640	4065	4065	4065	4065	42
540	20231122	100100	98882910	4065	4065	4065	4065	150
541	20231122	100000	98273160	4040	4070	4070	4040	308
542	20231122	095900	97026315	4070	4070	4070	4070	0
543	20231122	095800	97026315	4070	4070	4070	4070	276
544	20231122	095700	95902995	4070	4070	4070	4070	655
545	20231122	095600	93237145	4070	4065	4070	4065	1001
546	20231122	095500	89165005	4065	4065	4065	4065	0
547	20231122	095400	89165005	4065	4065	4065	4065	29
548	20231122	095300	89047120	4065	4065	4065	4065	1
549	20231122	095200	89043055	4040	4065	4065	4040	542
550	20231122	095100	86842265	4070	4070	4070	4070	0
551	20231122	095000	86842265	4070	4070	4070	4070	1
552	20231122	094900	86838195	4070	4070	4070	4070	150
553	20231122	094800	86227695	4070	4070	4070	4070	3
554	20231122	094700	86215485	4070	4035	4070	4030	406
555	20231122	094600	84572315	4035	4060	4060	4035	302
556	20231122	094500	83353005	4040	4040	4040	4040	622
557	20231122	094400	80840125	4040	4050	4050	4040	1002
558	20231122	094300	76792025	4050	4045	4050	4045	861
559	20231122	094200	73308045	4045	4050	4050	4045	2556
560	20231122	094100	62963445	4055	4060	4060	4055	1013
561	20231122	094000	58855725	4080	4090	4090	4050	2241
562	20231122	093900	49765420	4090	4090	4090	4085	98
563	20231122	093800	49364905	4085	4050	4085	4050	505
564	20231122	093700	47312080	4050	4055	4055	4050	280
565	20231122	093600	46176730	4055	4065	4065	4055	21
566	20231122	093500	46091465	4065	4070	4070	4050	1591
567	20231122	093400	39636495	4070	4080	4080	4070	454
568	20231122	093300	37788190	4095	4080	4095	4080	470
569	20231122	093200	35870575	4085	4090	4095	4085	974
570	20231122	093100	31891150	4095	4095	4095	4095	81
571	20231122	093000	31559455	4100	4100	4100	4100	2
572	20231122	092900	31551255	4095	4110	4110	4095	600
573	20231122	092800	29093730	4115	4115	4115	4115	269
574	20231122	092700	27986795	4115	4115	4115	4115	2
575	20231122	092600	27978565	4100	4100	4100	4100	0
576	20231122	092500	27978565	4100	4100	4100	4100	285
577	20231122	092400	26810065	4115	4115	4115	4115	12
578	20231122	092300	26760685	4115	4115	4115	4115	0
579	20231122	092200	26760685	4115	4115	4115	4115	0
580	20231122	092100	26760685	4115	4115	4115	4115	0
581	20231122	092000	26760685	4115	4115	4115	4115	40
582	20231122	091900	26596085	4110	4110	4115	4110	14
583	20231122	091800	26538540	4110	4115	4115	4090	64
584	20231122	091700	26276575	4115	4115	4115	4115	1
585	20231122	091600	26272460	4085	4090	4090	4085	1977
586	20231122	091500	18186620	4090	4095	4115	4090	4
587	20231122	091400	18170210	4090	4090	4090	4085	37
588	20231122	091300	18018885	4095	4095	4095	4095	325
589	20231122	091200	16688010	4095	4095	4095	4095	114
590	20231122	091100	16221180	4095	4105	4105	4095	442
591	20231122	091000	14408815	4105	4110	4110	4105	48
592	20231122	090900	14211750	4095	4095	4120	4095	12
593	20231122	090800	14162525	4095	4100	4100	4095	1691
594	20231122	090700	7229600	4120	4120	4120	4120	9
595	20231122	090600	7192520	4120	4120	4120	4120	8
596	20231122	090500	7159560	4120	4120	4120	4120	43
597	20231122	090400	6982400	4100	4105	4105	4100	703
598	20231122	090300	4098400	4130	4130	4130	4130	0
599	20231122	090200	4098400	4130	4130	4130	4130	0
600	20231122	090100	4098400	4130	4130	4130	4130	50
601	20231122	090000	3891900	4135	4140	4155	4110	408