KissMeData/277070/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	203500	80204300	5060	5060	5060	5060	1792
3	20231122	203400	80204300	5060	5060	5060	5060	0
4	20231122	203300	80204300	5060	5060	5060	5060	0
5	20231122	203200	80204300	5060	5060	5060	5060	0
6	20231122	203100	80204300	5060	5060	5060	5060	0
7	20231122	203000	80204300	5060	5060	5060	5060	0
8	20231122	202900	80204300	5060	5060	5060	5060	0
9	20231122	202800	80204300	5060	5060	5060	5060	0
10	20231122	202700	80204300	5060	5060	5060	5060	0
11	20231122	202600	80204300	5060	5060	5060	5060	0
12	20231122	202500	80204300	5060	5060	5060	5060	0
13	20231122	202400	80204300	5060	5060	5060	5060	0
14	20231122	202300	80204300	5060	5060	5060	5060	0
15	20231122	202200	80204300	5060	5060	5060	5060	0
16	20231122	202100	80204300	5060	5060	5060	5060	0
17	20231122	202000	80204300	5060	5060	5060	5060	0
18	20231122	201900	80204300	5060	5060	5060	5060	0
19	20231122	201800	80204300	5060	5060	5060	5060	0
20	20231122	201700	80204300	5060	5060	5060	5060	0
21	20231122	201600	80204300	5060	5060	5060	5060	0
22	20231122	201500	80204300	5060	5060	5060	5060	0
23	20231122	201400	80204300	5060	5060	5060	5060	0
24	20231122	201300	80204300	5060	5060	5060	5060	0
25	20231122	201200	80204300	5060	5060	5060	5060	0
26	20231122	201100	80204300	5060	5060	5060	5060	0
27	20231122	201000	80204300	5060	5060	5060	5060	0
28	20231122	200900	80204300	5060	5060	5060	5060	0
29	20231122	200800	80204300	5060	5060	5060	5060	0
30	20231122	200700	80204300	5060	5060	5060	5060	0
31	20231122	200600	80204300	5060	5060	5060	5060	0
32	20231122	200500	80204300	5060	5060	5060	5060	1792
33	20231122	200400	80204300	5060	5060	5060	5060	0
34	20231122	200300	80204300	5060	5060	5060	5060	0
35	20231122	200200	80204300	5060	5060	5060	5060	0
36	20231122	200100	80204300	5060	5060	5060	5060	0
37	20231122	200000	80204300	5060	5060	5060	5060	0
38	20231122	195900	80204300	5060	5060	5060	5060	0
39	20231122	195800	80204300	5060	5060	5060	5060	0
40	20231122	195700	80204300	5060	5060	5060	5060	0
41	20231122	195600	80204300	5060	5060	5060	5060	0
42	20231122	195500	80204300	5060	5060	5060	5060	0
43	20231122	195400	80204300	5060	5060	5060	5060	0
44	20231122	195300	80204300	5060	5060	5060	5060	0
45	20231122	195200	80204300	5060	5060	5060	5060	0
46	20231122	195100	80204300	5060	5060	5060	5060	0
47	20231122	195000	80204300	5060	5060	5060	5060	0
48	20231122	194900	80204300	5060	5060	5060	5060	0
49	20231122	194800	80204300	5060	5060	5060	5060	0
50	20231122	194700	80204300	5060	5060	5060	5060	0
51	20231122	194600	80204300	5060	5060	5060	5060	0
52	20231122	194500	80204300	5060	5060	5060	5060	0
53	20231122	194400	80204300	5060	5060	5060	5060	0
54	20231122	194300	80204300	5060	5060	5060	5060	0
55	20231122	194200	80204300	5060	5060	5060	5060	0
56	20231122	194100	80204300	5060	5060	5060	5060	0
57	20231122	194000	80204300	5060	5060	5060	5060	0
58	20231122	193900	80204300	5060	5060	5060	5060	0
59	20231122	193800	80204300	5060	5060	5060	5060	0
60	20231122	193700	80204300	5060	5060	5060	5060	0
61	20231122	193600	80204300	5060	5060	5060	5060	0
62	20231122	193500	80204300	5060	5060	5060	5060	1792
63	20231122	193400	80204300	5060	5060	5060	5060	0
64	20231122	193300	80204300	5060	5060	5060	5060	0
65	20231122	193200	80204300	5060	5060	5060	5060	0
66	20231122	193100	80204300	5060	5060	5060	5060	0
67	20231122	193000	80204300	5060	5060	5060	5060	0
68	20231122	192900	80204300	5060	5060	5060	5060	0
69	20231122	192800	80204300	5060	5060	5060	5060	0
70	20231122	192700	80204300	5060	5060	5060	5060	0
71	20231122	192600	80204300	5060	5060	5060	5060	0
72	20231122	192500	80204300	5060	5060	5060	5060	0
73	20231122	192400	80204300	5060	5060	5060	5060	0
74	20231122	192300	80204300	5060	5060	5060	5060	0
75	20231122	192200	80204300	5060	5060	5060	5060	0
76	20231122	192100	80204300	5060	5060	5060	5060	0
77	20231122	192000	80204300	5060	5060	5060	5060	0
78	20231122	191900	80204300	5060	5060	5060	5060	0
79	20231122	191800	80204300	5060	5060	5060	5060	0
80	20231122	191700	80204300	5060	5060	5060	5060	0
81	20231122	191600	80204300	5060	5060	5060	5060	0
82	20231122	191500	80204300	5060	5060	5060	5060	0
83	20231122	191400	80204300	5060	5060	5060	5060	0
84	20231122	191300	80204300	5060	5060	5060	5060	0
85	20231122	191200	80204300	5060	5060	5060	5060	0
86	20231122	191100	80204300	5060	5060	5060	5060	0
87	20231122	191000	80204300	5060	5060	5060	5060	0
88	20231122	190900	80204300	5060	5060	5060	5060	0
89	20231122	190800	80204300	5060	5060	5060	5060	0
90	20231122	190700	80204300	5060	5060	5060	5060	0
91	20231122	190600	80204300	5060	5060	5060	5060	0
92	20231122	190500	80204300	5060	5060	5060	5060	1792
93	20231122	190400	80204300	5060	5060	5060	5060	0
94	20231122	190300	80204300	5060	5060	5060	5060	0
95	20231122	190200	80204300	5060	5060	5060	5060	0
96	20231122	190100	80204300	5060	5060	5060	5060	0
97	20231122	190000	80204300	5060	5060	5060	5060	0
98	20231122	185900	80204300	5060	5060	5060	5060	0
99	20231122	185800	80204300	5060	5060	5060	5060	0
100	20231122	185700	80204300	5060	5060	5060	5060	0
101	20231122	185600	80204300	5060	5060	5060	5060	0
102	20231122	185500	80204300	5060	5060	5060	5060	0
103	20231122	185400	80204300	5060	5060	5060	5060	0
104	20231122	185300	80204300	5060	5060	5060	5060	0
105	20231122	185200	80204300	5060	5060	5060	5060	0
106	20231122	185100	80204300	5060	5060	5060	5060	0
107	20231122	185000	80204300	5060	5060	5060	5060	0
108	20231122	184900	80204300	5060	5060	5060	5060	0
109	20231122	184800	80204300	5060	5060	5060	5060	0
110	20231122	184700	80204300	5060	5060	5060	5060	0
111	20231122	184600	80204300	5060	5060	5060	5060	0
112	20231122	184500	80204300	5060	5060	5060	5060	0
113	20231122	184400	80204300	5060	5060	5060	5060	0
114	20231122	184300	80204300	5060	5060	5060	5060	0
115	20231122	184200	80204300	5060	5060	5060	5060	0
116	20231122	184100	80204300	5060	5060	5060	5060	0
117	20231122	184000	80204300	5060	5060	5060	5060	0
118	20231122	183900	80204300	5060	5060	5060	5060	0
119	20231122	183800	80204300	5060	5060	5060	5060	0
120	20231122	183700	80204300	5060	5060	5060	5060	0
121	20231122	183600	80204300	5060	5060	5060	5060	0
122	20231122	183500	80204300	5060	5060	5060	5060	1792
123	20231122	183400	80204300	5060	5060	5060	5060	0
124	20231122	183300	80204300	5060	5060	5060	5060	0
125	20231122	183200	80204300	5060	5060	5060	5060	0
126	20231122	183100	80204300	5060	5060	5060	5060	0
127	20231122	183000	80204300	5060	5060	5060	5060	0
128	20231122	182900	80204300	5060	5060	5060	5060	0
129	20231122	182800	80204300	5060	5060	5060	5060	0
130	20231122	182700	80204300	5060	5060	5060	5060	0
131	20231122	182600	80204300	5060	5060	5060	5060	0
132	20231122	182500	80204300	5060	5060	5060	5060	0
133	20231122	182400	80204300	5060	5060	5060	5060	0
134	20231122	182300	80204300	5060	5060	5060	5060	0
135	20231122	182200	80204300	5060	5060	5060	5060	0
136	20231122	182100	80204300	5060	5060	5060	5060	0
137	20231122	182000	80204300	5060	5060	5060	5060	0
138	20231122	181900	80204300	5060	5060	5060	5060	0
139	20231122	181800	80204300	5060	5060	5060	5060	0
140	20231122	181700	80204300	5060	5060	5060	5060	0
141	20231122	181600	80204300	5060	5060	5060	5060	0
142	20231122	181500	80204300	5060	5060	5060	5060	0
143	20231122	181400	80204300	5060	5060	5060	5060	0
144	20231122	181300	80204300	5060	5060	5060	5060	0
145	20231122	181200	80204300	5060	5060	5060	5060	0
146	20231122	181100	80204300	5060	5060	5060	5060	0
147	20231122	181000	80204300	5060	5060	5060	5060	0
148	20231122	180900	80204300	5060	5060	5060	5060	0
149	20231122	180800	80204300	5060	5060	5060	5060	0
150	20231122	180700	80204300	5060	5060	5060	5060	0
151	20231122	180600	80204300	5060	5060	5060	5060	0
152	20231122	180500	80204300	5060	5060	5060	5060	1792
153	20231122	180400	80204300	5060	5060	5060	5060	0
154	20231122	180300	80204300	5060	5060	5060	5060	0
155	20231122	180200	80204300	5060	5060	5060	5060	0
156	20231122	180100	80204300	5060	5060	5060	5060	0
157	20231122	180000	80204300	5060	5060	5060	5060	0
158	20231122	175900	80204300	5060	5060	5060	5060	0
159	20231122	175800	80204300	5060	5060	5060	5060	0
160	20231122	175700	80204300	5060	5060	5060	5060	0
161	20231122	175600	80204300	5060	5060	5060	5060	0
162	20231122	175500	80204300	5060	5060	5060	5060	0
163	20231122	175400	80204300	5060	5060	5060	5060	0
164	20231122	175300	80204300	5060	5060	5060	5060	0
165	20231122	175200	80204300	5060	5060	5060	5060	0
166	20231122	175100	80204300	5060	5060	5060	5060	0
167	20231122	175000	80204300	5060	5060	5060	5060	0
168	20231122	174900	80204300	5060	5060	5060	5060	0
169	20231122	174800	80204300	5060	5060	5060	5060	0
170	20231122	174700	80204300	5060	5060	5060	5060	0
171	20231122	174600	80204300	5060	5060	5060	5060	0
172	20231122	174500	80204300	5060	5060	5060	5060	0
173	20231122	174400	80204300	5060	5060	5060	5060	0
174	20231122	174300	80204300	5060	5060	5060	5060	0
175	20231122	174200	80204300	5060	5060	5060	5060	0
176	20231122	174100	80204300	5060	5060	5060	5060	0
177	20231122	174000	80204300	5060	5060	5060	5060	0
178	20231122	173900	80204300	5060	5060	5060	5060	0
179	20231122	173800	80204300	5060	5060	5060	5060	0
180	20231122	173700	80204300	5060	5060	5060	5060	0
181	20231122	173600	80204300	5060	5060	5060	5060	0
182	20231122	173500	80204300	5060	5060	5060	5060	1792
183	20231122	173400	80204300	5060	5060	5060	5060	0
184	20231122	173300	80204300	5060	5060	5060	5060	0
185	20231122	173200	80204300	5060	5060	5060	5060	0
186	20231122	173100	80204300	5060	5060	5060	5060	0
187	20231122	173000	80204300	5060	5060	5060	5060	0
188	20231122	172900	80204300	5060	5060	5060	5060	0
189	20231122	172800	80204300	5060	5060	5060	5060	0
190	20231122	172700	80204300	5060	5060	5060	5060	0
191	20231122	172600	80204300	5060	5060	5060	5060	0
192	20231122	172500	80204300	5060	5060	5060	5060	0
193	20231122	172400	80204300	5060	5060	5060	5060	0
194	20231122	172300	80204300	5060	5060	5060	5060	0
195	20231122	172200	80204300	5060	5060	5060	5060	0
196	20231122	172100	80204300	5060	5060	5060	5060	0
197	20231122	172000	80204300	5060	5060	5060	5060	0
198	20231122	171900	80204300	5060	5060	5060	5060	0
199	20231122	171800	80204300	5060	5060	5060	5060	0
200	20231122	171700	80204300	5060	5060	5060	5060	0
201	20231122	171600	80204300	5060	5060	5060	5060	0
202	20231122	171500	80204300	5060	5060	5060	5060	0
203	20231122	171400	80204300	5060	5060	5060	5060	0
204	20231122	171300	80204300	5060	5060	5060	5060	0
205	20231122	171200	80204300	5060	5060	5060	5060	0
206	20231122	171100	80204300	5060	5060	5060	5060	0
207	20231122	171000	80204300	5060	5060	5060	5060	0
208	20231122	170900	80204300	5060	5060	5060	5060	0
209	20231122	170800	80204300	5060	5060	5060	5060	0
210	20231122	170700	80204300	5060	5060	5060	5060	0
211	20231122	170600	80204300	5060	5060	5060	5060	0
212	20231122	170500	80204300	5060	5060	5060	5060	1792
213	20231122	170400	80204300	5060	5060	5060	5060	0
214	20231122	170300	80204300	5060	5060	5060	5060	0
215	20231122	170200	80204300	5060	5060	5060	5060	0
216	20231122	170100	80204300	5060	5060	5060	5060	0
217	20231122	170000	80204300	5060	5060	5060	5060	0
218	20231122	165900	80204300	5060	5060	5060	5060	0
219	20231122	165800	80204300	5060	5060	5060	5060	0
220	20231122	165700	80204300	5060	5060	5060	5060	0
221	20231122	165600	80204300	5060	5060	5060	5060	0
222	20231122	165500	80204300	5060	5060	5060	5060	0
223	20231122	165400	80204300	5060	5060	5060	5060	0
224	20231122	165300	80204300	5060	5060	5060	5060	0
225	20231122	165200	80204300	5060	5060	5060	5060	0
226	20231122	165100	80204300	5060	5060	5060	5060	0
227	20231122	165000	80204300	5060	5060	5060	5060	0
228	20231122	164900	80204300	5060	5060	5060	5060	0
229	20231122	164800	80204300	5060	5060	5060	5060	0
230	20231122	164700	80204300	5060	5060	5060	5060	0
231	20231122	164600	80204300	5060	5060	5060	5060	0
232	20231122	164500	80204300	5060	5060	5060	5060	0
233	20231122	164400	80204300	5060	5060	5060	5060	0
234	20231122	164300	80204300	5060	5060	5060	5060	0
235	20231122	164200	80204300	5060	5060	5060	5060	0
236	20231122	164100	80204300	5060	5060	5060	5060	0
237	20231122	164000	80204300	5060	5060	5060	5060	0
238	20231122	163900	80204300	5060	5060	5060	5060	0
239	20231122	163800	80204300	5060	5060	5060	5060	0
240	20231122	163700	80204300	5060	5060	5060	5060	0
241	20231122	163600	80204300	5060	5060	5060	5060	0
242	20231122	163500	80204300	5060	5060	5060	5060	1792
243	20231122	163400	80204300	5060	5060	5060	5060	0
244	20231122	163300	80204300	5060	5060	5060	5060	0
245	20231122	163200	80204300	5060	5060	5060	5060	0
246	20231122	163100	80204300	5060	5060	5060	5060	0
247	20231122	163000	80204300	5060	5060	5060	5060	0
248	20231122	162900	80204300	5060	5060	5060	5060	0
249	20231122	162800	80204300	5060	5060	5060	5060	0
250	20231122	162700	80204300	5060	5060	5060	5060	0
251	20231122	162600	80204300	5060	5060	5060	5060	0
252	20231122	162500	80204300	5060	5060	5060	5060	0
253	20231122	162400	80204300	5060	5060	5060	5060	0
254	20231122	162300	80204300	5060	5060	5060	5060	0
255	20231122	162200	80204300	5060	5060	5060	5060	0
256	20231122	162100	80204300	5060	5060	5060	5060	0
257	20231122	162000	80204300	5060	5060	5060	5060	0
258	20231122	161900	80204300	5060	5060	5060	5060	0
259	20231122	161800	80204300	5060	5060	5060	5060	0
260	20231122	161700	80204300	5060	5060	5060	5060	0
261	20231122	161600	80204300	5060	5060	5060	5060	0
262	20231122	161500	80204300	5060	5060	5060	5060	0
263	20231122	161400	80204300	5060	5060	5060	5060	0
264	20231122	161300	80204300	5060	5060	5060	5060	0
265	20231122	161200	80204300	5060	5060	5060	5060	0
266	20231122	161100	80204300	5060	5060	5060	5060	0
267	20231122	161000	80204300	5060	5060	5060	5060	0
268	20231122	160900	80204300	5060	5060	5060	5060	0
269	20231122	160800	80204300	5060	5060	5060	5060	0
270	20231122	160700	80204300	5060	5060	5060	5060	0
271	20231122	160600	80204300	5060	5060	5060	5060	0
272	20231122	160500	80204300	5060	5060	5060	5060	1792
273	20231122	160400	80204300	5060	5060	5060	5060	0
274	20231122	160300	80204300	5060	5060	5060	5060	0
275	20231122	160200	80204300	5060	5060	5060	5060	0
276	20231122	160100	80204300	5060	5060	5060	5060	0
277	20231122	160000	80204300	5060	5060	5060	5060	0
278	20231122	155900	80204300	5060	5060	5060	5060	0
279	20231122	155800	80204300	5060	5060	5060	5060	0
280	20231122	155700	80204300	5060	5060	5060	5060	0
281	20231122	155600	80204300	5060	5060	5060	5060	0
282	20231122	155500	80204300	5060	5060	5060	5060	0
283	20231122	155400	80204300	5060	5060	5060	5060	0
284	20231122	155300	80204300	5060	5060	5060	5060	0
285	20231122	155200	80204300	5060	5060	5060	5060	0
286	20231122	155100	80204300	5060	5060	5060	5060	0
287	20231122	155000	80204300	5060	5060	5060	5060	0
288	20231122	154900	80204300	5060	5060	5060	5060	0
289	20231122	154800	80204300	5060	5060	5060	5060	0
290	20231122	154700	80204300	5060	5060	5060	5060	0
291	20231122	154600	80204300	5060	5060	5060	5060	0
292	20231122	154500	80204300	5060	5060	5060	5060	0
293	20231122	154400	80204300	5060	5060	5060	5060	0
294	20231122	154300	80204300	5060	5060	5060	5060	0
295	20231122	154200	80204300	5060	5060	5060	5060	0
296	20231122	154100	80204300	5060	5060	5060	5060	0
297	20231122	154000	80204300	5060	5060	5060	5060	0
298	20231122	153900	80204300	5060	5060	5060	5060	0
299	20231122	153800	80204300	5060	5060	5060	5060	0
300	20231122	153700	80204300	5060	5060	5060	5060	0
301	20231122	153600	80204300	5060	5060	5060	5060	0
302	20231122	153500	80204300	5060	5060	5060	5060	1792
303	20231122	153400	80204300	5060	5060	5060	5060	0
304	20231122	153300	80204300	5060	5060	5060	5060	0
305	20231122	153200	80204300	5060	5060	5060	5060	0
306	20231122	153100	80204300	5060	5060	5060	5060	0
307	20231122	153000	80204300	5060	5060	5060	5060	1792
308	20231122	152900	71136780	5050	5050	5050	5050	0
309	20231122	152800	71136780	5050	5050	5050	5050	0
310	20231122	152700	71136780	5050	5050	5050	5050	0
311	20231122	152600	71136780	5050	5050	5050	5050	0
312	20231122	152500	71136780	5050	5050	5050	5050	0
313	20231122	152400	71136780	5050	5050	5050	5050	0
314	20231122	152300	71136780	5050	5050	5050	5050	0
315	20231122	152200	71136780	5050	5050	5050	5050	0
316	20231122	152100	71136780	5050	5050	5050	5050	0
317	20231122	152000	71136780	5050	5050	5050	5050	0
318	20231122	151900	71136780	5050	5020	5050	5020	72
319	20231122	151800	70775110	5020	5020	5020	5020	0
320	20231122	151700	70775110	5020	5020	5020	5020	0
321	20231122	151600	70775110	5020	5020	5020	5020	1
322	20231122	151500	70770090	5040	5040	5040	5040	0
323	20231122	151400	70770090	5040	5040	5040	5040	0
324	20231122	151300	70770090	5040	5040	5040	5040	0
325	20231122	151200	70770090	5040	5040	5040	5040	0
326	20231122	151100	70770090	5040	5040	5040	5040	0
327	20231122	151000	70770090	5040	5040	5040	5040	0
328	20231122	150900	70770090	5040	5040	5040	5040	1
329	20231122	150800	70765050	5010	5010	5010	5010	1
330	20231122	150700	70760040	5020	5020	5020	5020	11
331	20231122	150600	70704820	5030	5030	5030	5030	0
332	20231122	150500	70704820	5030	5030	5030	5030	1
333	20231122	150400	70699790	5000	5000	5000	4995	602
334	20231122	150300	67689985	5060	5060	5060	5060	0
335	20231122	150200	67689985	5060	5060	5060	5060	0
336	20231122	150100	67689985	5060	5060	5060	5060	0
337	20231122	150000	67689985	5060	5060	5060	5060	0
338	20231122	145900	67689985	5060	5060	5060	5060	0
339	20231122	145800	67689985	5060	5050	5060	5050	302
340	20231122	145700	66162775	5050	5050	5050	5050	1
341	20231122	145600	66157725	5000	5000	5000	5000	0
342	20231122	145500	66157725	5000	5000	5000	5000	0
343	20231122	145400	66157725	5000	5020	5020	5000	104
344	20231122	145300	65636615	5060	5060	5060	5060	0
345	20231122	145200	65636615	5060	5060	5060	5060	0
346	20231122	145100	65636615	5060	5060	5060	5060	1
347	20231122	145000	65631555	5020	5020	5020	5020	0
348	20231122	144900	65631555	5020	5020	5020	5020	5
349	20231122	144800	65606455	5030	5030	5030	5030	0
350	20231122	144700	65606455	5030	5030	5030	5030	0
351	20231122	144600	65606455	5030	5030	5030	5030	0
352	20231122	144500	65606455	5030	5030	5030	5030	3
353	20231122	144400	65591365	5060	5060	5060	5060	0
354	20231122	144300	65591365	5060	5060	5060	5060	0
355	20231122	144200	65591365	5060	5060	5060	5060	0
356	20231122	144100	65591365	5060	5060	5060	5060	0
357	20231122	144000	65591365	5060	5060	5060	5060	0
358	20231122	143900	65591365	5060	5060	5060	5060	0
359	20231122	143800	65591365	5060	5060	5060	5060	0
360	20231122	143700	65591365	5060	5060	5060	5060	0
361	20231122	143600	65591365	5060	5060	5060	5060	0
362	20231122	143500	65591365	5060	5060	5060	5060	0
363	20231122	143400	65591365	5060	5060	5060	5060	0
364	20231122	143300	65591365	5060	5060	5060	5060	0
365	20231122	143200	65591365	5060	5060	5060	5060	0
366	20231122	143100	65591365	5060	5060	5060	5060	0
367	20231122	143000	65591365	5060	5060	5060	5060	0
368	20231122	142900	65591365	5060	5060	5060	5060	0
369	20231122	142800	65591365	5060	5060	5060	5060	0
370	20231122	142700	65591365	5060	5060	5060	5060	0
371	20231122	142600	65591365	5060	5060	5060	5060	0
372	20231122	142500	65591365	5060	5060	5060	5060	0
373	20231122	142400	65591365	5060	5060	5060	5060	0
374	20231122	142300	65591365	5060	5060	5060	5060	0
375	20231122	142200	65591365	5060	5060	5060	5060	0
376	20231122	142100	65591365	5060	5060	5060	5060	0
377	20231122	142000	65591365	5060	5060	5060	5060	0
378	20231122	141900	65591365	5060	5060	5060	5060	0
379	20231122	141800	65591365	5060	5060	5060	5060	0
380	20231122	141700	65591365	5060	5060	5060	5060	0
381	20231122	141600	65591365	5060	5060	5060	5060	0
382	20231122	141500	65591365	5060	5060	5060	5060	0
383	20231122	141400	65591365	5060	5060	5060	5060	0
384	20231122	141300	65591365	5060	5060	5060	5060	0
385	20231122	141200	65591365	5060	5060	5060	5060	0
386	20231122	141100	65591365	5060	5060	5060	5060	0
387	20231122	141000	65591365	5060	5060	5060	5060	0
388	20231122	140900	65591365	5060	5050	5060	5050	100
389	20231122	140800	65085375	5090	5040	5090	5040	115
390	20231122	140700	64502755	5080	5080	5080	5080	0
391	20231122	140600	64502755	5080	5010	5080	5010	200
392	20231122	140500	63490305	5020	5020	5020	5020	0
393	20231122	140400	63490305	5020	5010	5020	5010	2
394	20231122	140300	63480275	5000	5000	5000	5000	0
395	20231122	140200	63480275	5000	4995	5080	4995	506
396	20231122	140100	60931750	5000	5000	5000	5000	8
397	20231122	140000	60891750	5010	5000	5010	5000	172
398	20231122	135900	60031740	5000	5000	5000	5000	1
399	20231122	135800	60026740	5010	5010	5010	5010	0
400	20231122	135700	60026740	5010	5010	5010	5010	0
401	20231122	135600	60026740	5010	4990	5010	4990	3
402	20231122	135500	60011750	4990	4990	4990	4990	300
403	20231122	135400	58514750	5010	5010	5010	5010	0
404	20231122	135300	58514750	5010	5010	5010	5010	0
405	20231122	135200	58514750	5010	5010	5010	5010	0
406	20231122	135100	58514750	5010	5010	5010	5010	0
407	20231122	135000	58514750	5010	5010	5010	5010	0
408	20231122	134900	58514750	5010	5000	5010	5000	4
409	20231122	134800	58494740	5000	5000	5000	5000	0
410	20231122	134700	58494740	5000	5000	5000	5000	0
411	20231122	134600	58494740	5000	5000	5000	5000	0
412	20231122	134500	58494740	5000	5000	5000	5000	0
413	20231122	134400	58494740	5000	5000	5000	5000	11
414	20231122	134300	58439740	5000	5000	5000	5000	7
415	20231122	134200	58404740	5010	5010	5010	5010	0
416	20231122	134100	58404740	5010	5010	5010	5010	0
417	20231122	134000	58404740	5010	4995	5010	4995	68
418	20231122	133900	58064930	4995	4995	4995	4995	0
419	20231122	133800	58064930	4995	4995	4995	4995	0
420	20231122	133700	58064930	4995	4995	4995	4995	0
421	20231122	133600	58064930	4995	4995	4995	4995	0
422	20231122	133500	58064930	4995	4995	4995	4995	33
423	20231122	133400	57900095	5000	5000	5000	5000	0
424	20231122	133300	57900095	5000	5000	5000	5000	0
425	20231122	133200	57900095	5000	5000	5000	5000	0
426	20231122	133100	57900095	5000	5000	5000	5000	0
427	20231122	133000	57900095	5000	5000	5000	5000	20
428	20231122	132900	57800095	5000	5000	5000	5000	139
429	20231122	132800	57105095	5010	5010	5010	5010	0
430	20231122	132700	57105095	5010	5010	5010	5010	0
431	20231122	132600	57105095	5010	5010	5010	5010	0
432	20231122	132500	57105095	5010	5010	5010	5010	0
433	20231122	132400	57105095	5010	5010	5010	5010	10
434	20231122	132300	57054995	5010	5010	5010	5010	0
435	20231122	132200	57054995	5010	5010	5010	5010	0
436	20231122	132100	57054995	5010	5010	5010	5010	0
437	20231122	132000	57054995	5010	5010	5010	5010	0
438	20231122	131900	57054995	5010	5010	5010	5010	0
439	20231122	131800	57054995	5010	5010	5010	5010	0
440	20231122	131700	57054995	5010	5010	5010	5010	0
441	20231122	131600	57054995	5010	5010	5010	5010	0
442	20231122	131500	57054995	5010	5010	5010	5010	0
443	20231122	131400	57054995	5010	5010	5010	5010	0
444	20231122	131300	57054995	5010	5010	5010	5010	0
445	20231122	131200	57054995	5010	5010	5010	5010	0
446	20231122	131100	57054995	5010	5010	5010	5010	0
447	20231122	131000	57054995	5010	5010	5010	5010	1
448	20231122	130900	57049985	4995	4995	4995	4995	68
449	20231122	130800	56710325	4990	4990	4990	4990	0
450	20231122	130700	56710325	4990	4990	4990	4990	1
451	20231122	130600	56705335	5000	5000	5000	5000	0
452	20231122	130500	56705335	5000	5000	5000	5000	1
453	20231122	130400	56700335	4995	4995	4995	4995	0
454	20231122	130300	56700335	4995	4995	4995	4995	0
455	20231122	130200	56700335	4995	4995	4995	4995	0
456	20231122	130100	56700335	4995	4995	4995	4995	0
457	20231122	130000	56700335	4995	4995	4995	4995	0
458	20231122	125900	56700335	4995	4995	4995	4995	0
459	20231122	125800	56700335	4995	4995	4995	4995	0
460	20231122	125700	56700335	4995	4995	4995	4995	136
461	20231122	125600	56021015	5010	5010	5010	5010	0
462	20231122	125500	56021015	5010	5010	5010	5010	208
463	20231122	125400	54978935	5020	5020	5020	5020	0
464	20231122	125300	54978935	5020	5020	5020	5020	1
465	20231122	125200	54973915	5010	5010	5010	5010	26
466	20231122	125100	54843655	5010	5010	5010	5010	0
467	20231122	125000	54843655	5010	5010	5010	5010	0
468	20231122	124900	54843655	5010	5010	5010	5010	0
469	20231122	124800	54843655	5010	5010	5010	5010	0
470	20231122	124700	54843655	5010	5010	5010	5010	0
471	20231122	124600	54843655	5010	5010	5010	5010	0
472	20231122	124500	54843655	5010	5010	5010	5010	0
473	20231122	124400	54843655	5010	5010	5010	5010	0
474	20231122	124300	54843655	5010	5010	5010	5010	0
475	20231122	124200	54843655	5010	5010	5010	5010	0
476	20231122	124100	54843655	5010	5010	5010	5010	0
477	20231122	124000	54843655	5010	5010	5010	5010	0
478	20231122	123900	54843655	5010	5010	5010	5010	0
479	20231122	123800	54843655	5010	5010	5010	5010	0
480	20231122	123700	54843655	5010	5010	5010	5010	0
481	20231122	123600	54843655	5010	5010	5010	5010	0
482	20231122	123500	54843655	5010	5010	5010	5010	0
483	20231122	123400	54843655	5010	4995	5010	4995	10
484	20231122	123300	54793690	4995	4995	4995	4995	0
485	20231122	123200	54793690	4995	4995	4995	4995	0
486	20231122	123100	54793690	4995	4995	4995	4995	18
487	20231122	123000	54703780	4995	4995	4995	4995	0
488	20231122	122900	54703780	4995	4995	4995	4995	0
489	20231122	122800	54703780	4995	4995	4995	4995	0
490	20231122	122700	54703780	4995	4995	4995	4995	0
491	20231122	122600	54703780	4995	4995	4995	4995	0
492	20231122	122500	54703780	4995	4995	4995	4995	0
493	20231122	122400	54703780	4995	4995	4995	4995	0
494	20231122	122300	54703780	4995	4995	4995	4995	0
495	20231122	122200	54703780	4995	4995	4995	4995	0
496	20231122	122100	54703780	4995	4995	4995	4995	0
497	20231122	122000	54703780	4995	4995	4995	4995	0
498	20231122	121900	54703780	4995	4995	4995	4995	0
499	20231122	121800	54703780	4995	4995	4995	4995	0
500	20231122	121700	54703780	4995	4995	4995	4995	0
501	20231122	121600	54703780	4995	4995	4995	4995	0
502	20231122	121500	54703780	4995	4995	4995	4995	0
503	20231122	121400	54703780	4995	4995	4995	4995	0
504	20231122	121300	54703780	4995	4995	4995	4995	0
505	20231122	121200	54703780	4995	4995	4995	4995	0
506	20231122	121100	54703780	4995	4995	4995	4995	0
507	20231122	121000	54703780	4995	4995	4995	4995	0
508	20231122	120900	54703780	4995	4995	4995	4995	0
509	20231122	120800	54703780	4995	4995	4995	4995	0
510	20231122	120700	54703780	4995	4995	4995	4995	0
511	20231122	120600	54703780	4995	4995	4995	4995	0
512	20231122	120500	54703780	4995	4995	4995	4995	0
513	20231122	120400	54703780	4995	4995	4995	4995	0
514	20231122	120300	54703780	4995	4995	4995	4995	0
515	20231122	120200	54703780	4995	4995	4995	4995	0
516	20231122	120100	54703780	4995	4995	4995	4995	0
517	20231122	120000	54703780	4995	4995	4995	4995	0
518	20231122	115900	54703780	4995	4995	4995	4995	0
519	20231122	115800	54703780	4995	4995	4995	4995	0
520	20231122	115700	54703780	4995	4995	4995	4995	0
521	20231122	115600	54703780	4995	4995	4995	4995	0
522	20231122	115500	54703780	4995	4995	4995	4995	2
523	20231122	115400	54693790	4995	4995	4995	4995	0
524	20231122	115300	54693790	4995	4995	4995	4995	0
525	20231122	115200	54693790	4995	4995	4995	4995	0
526	20231122	115100	54693790	4995	4995	4995	4995	0
527	20231122	115000	54693790	4995	4995	4995	4995	7
528	20231122	114900	54658825	4995	4990	4995	4990	24
529	20231122	114800	54539050	4990	4990	4990	4990	4
530	20231122	114700	54519090	4990	4990	4990	4990	25
531	20231122	114600	54394340	4985	4985	4985	4985	426
532	20231122	114500	52270730	4985	4985	4985	4985	0
533	20231122	114400	52270730	4985	4985	4985	4985	0
534	20231122	114300	52270730	4985	4985	4985	4985	50
535	20231122	114200	52021480	4985	4985	4985	4985	0
536	20231122	114100	52021480	4985	4985	4985	4985	0
537	20231122	114000	52021480	4985	4985	4985	4985	0
538	20231122	113900	52021480	4985	4995	4995	4985	10
539	20231122	113800	51971610	5020	5020	5020	5020	0
540	20231122	113700	51971610	5020	5020	5020	5020	0
541	20231122	113600	51971610	5020	5020	5020	5020	0
542	20231122	113500	51971610	5020	5020	5020	5020	0
543	20231122	113400	51971610	5020	5020	5020	5020	0
544	20231122	113300	51971610	5020	5020	5020	5020	0
545	20231122	113200	51971610	5020	5020	5020	5020	0
546	20231122	113100	51971610	5020	5020	5020	5020	0
547	20231122	113000	51971610	5020	5020	5020	5020	0
548	20231122	112900	51971610	5020	5020	5020	5020	0
549	20231122	112800	51971610	5020	5020	5020	5020	0
550	20231122	112700	51971610	5020	5020	5020	5020	0
551	20231122	112600	51971610	5020	5020	5020	5020	0
552	20231122	112500	51971610	5020	5020	5020	5020	0
553	20231122	112400	51971610	5020	5020	5020	5020	0
554	20231122	112300	51971610	5020	5020	5020	5020	0
555	20231122	112200	51971610	5020	5020	5020	5020	0
556	20231122	112100	51971610	5020	5020	5020	5020	0
557	20231122	112000	51971610	5020	5020	5020	5020	0
558	20231122	111900	51971610	5020	5020	5020	5020	0
559	20231122	111800	51971610	5020	5000	5020	5000	3
560	20231122	111700	51956580	4995	4995	4995	4995	0
561	20231122	111600	51956580	4995	4995	4995	4995	0
562	20231122	111500	51956580	4995	4995	4995	4995	0
563	20231122	111400	51956580	4995	4995	4995	4995	1
564	20231122	111300	51951585	5020	5020	5020	5020	0
565	20231122	111200	51951585	5020	5020	5020	5020	0
566	20231122	111100	51951585	5020	5020	5020	5020	0
567	20231122	111000	51951585	5020	5020	5020	5020	0
568	20231122	110900	51951585	5020	5020	5020	5020	0
569	20231122	110800	51951585	5020	5020	5020	5020	75
570	20231122	110700	51575085	5020	4995	5020	4995	25
571	20231122	110600	51449610	4990	4990	4990	4990	58
572	20231122	110500	51160190	4980	4980	4980	4980	351
573	20231122	110400	49412210	4985	4985	4985	4985	2
574	20231122	110300	49402240	4995	4995	4995	4995	0
575	20231122	110200	49402240	4995	4995	4995	4995	0
576	20231122	110100	49402240	4995	4995	4995	4995	1
577	20231122	110000	49397245	5030	5030	5030	5030	0
578	20231122	105900	49397245	5030	5030	5030	5030	0
579	20231122	105800	49397245	5030	5030	5030	5030	0
580	20231122	105700	49397245	5030	5030	5030	5030	0
581	20231122	105600	49397245	5030	5030	5030	5030	0
582	20231122	105500	49397245	5030	5030	5030	5030	0
583	20231122	105400	49397245	5030	4995	5030	4995	2
584	20231122	105300	49387220	4990	4990	4990	4990	1
585	20231122	105200	49382230	4990	4990	4990	4990	0
586	20231122	105100	49382230	4990	4990	4990	4990	0
587	20231122	105000	49382230	4990	4990	4990	4990	1
588	20231122	104900	49377240	4995	4995	4995	4995	0
589	20231122	104800	49377240	4995	4995	4995	4995	1
590	20231122	104700	49372245	5030	4990	5030	4990	29
591	20231122	104600	49227495	4985	4985	4985	4985	14
592	20231122	104500	49157705	4985	4980	4985	4975	200
593	20231122	104400	48161815	4980	4985	4985	4980	93
594	20231122	104300	47698670	4990	4990	4990	4990	0
595	20231122	104200	47698670	4990	4990	4990	4990	1
596	20231122	104100	47693680	4980	4990	4990	4980	2380
597	20231122	104000	35836585	5000	5000	5000	5000	0
598	20231122	103900	35836585	5000	5000	5000	5000	0
599	20231122	103800	35836585	5000	5000	5000	5000	0
600	20231122	103700	35836585	5000	5000	5000	5000	0
601	20231122	103600	35836585	5000	5000	5000	5000	0
602	20231122	103500	35836585	5000	5000	5000	5000	0
603	20231122	103400	35836585	5000	5000	5000	5000	0
604	20231122	103300	35836585	5000	5000	5000	5000	0
605	20231122	103200	35836585	5000	5000	5000	5000	0
606	20231122	103100	35836585	5000	5000	5000	5000	0
607	20231122	103000	35836585	5000	5000	5000	5000	0
608	20231122	102900	35836585	5000	5000	5000	5000	1
609	20231122	102800	35831585	4985	4990	4990	4985	551
610	20231122	102700	33084810	5020	5020	5020	5020	0
611	20231122	102600	33084810	5020	5000	5020	5000	4
612	20231122	102500	33064790	5000	4995	5000	4995	129
613	20231122	102400	32420420	5000	5000	5000	5000	0
614	20231122	102300	32420420	5000	5000	5000	5000	0
615	20231122	102200	32420420	5000	5000	5000	5000	1
616	20231122	102100	32415420	4995	4995	4995	4995	0
617	20231122	102000	32415420	4995	4995	4995	4995	0
618	20231122	101900	32415420	4995	4995	4995	4995	0
619	20231122	101800	32415420	4995	4995	4995	4995	0
620	20231122	101700	32415420	4995	4995	4995	4995	0
621	20231122	101600	32415420	4995	4995	4995	4995	0
622	20231122	101500	32415420	4995	4995	4995	4995	39
623	20231122	101400	32220615	4985	4995	4995	4985	214
624	20231122	101300	31151955	5000	5000	5000	5000	0
625	20231122	101200	31151955	5000	5000	5000	5000	0
626	20231122	101100	31151955	5000	4990	5000	4990	2
627	20231122	101000	31141965	4985	4995	4995	4985	1038
628	20231122	100900	25965785	5000	5000	5000	5000	20
629	20231122	100800	25865785	5030	5030	5030	5030	0
630	20231122	100700	25865785	5030	5030	5030	5030	0
631	20231122	100600	25865785	5030	5030	5030	5030	0
632	20231122	100500	25865785	5030	5030	5030	5030	0
633	20231122	100400	25865785	5030	5010	5030	5010	2
634	20231122	100300	25855745	5030	5010	5030	5010	3
635	20231122	100200	25840695	5020	5020	5020	5020	0
636	20231122	100100	25840695	5020	5020	5020	5020	0
637	20231122	100000	25840695	5020	5020	5020	5020	0
638	20231122	095900	25840695	5020	5020	5020	5020	0
639	20231122	095800	25840695	5020	5020	5020	5020	0
640	20231122	095700	25840695	5020	5020	5020	5020	1
641	20231122	095600	25835675	5010	5020	5020	5010	21
642	20231122	095500	25730265	5020	4995	5020	4995	27
643	20231122	095400	25595375	4995	4995	4995	4995	0
644	20231122	095300	25595375	4995	4995	4995	4995	0
645	20231122	095200	25595375	4995	4995	4995	4995	0
646	20231122	095100	25595375	4995	5000	5000	4985	192
647	20231122	095000	24637680	5020	5020	5020	5020	0
648	20231122	094900	24637680	5020	5000	5020	5000	3
649	20231122	094800	24622660	5000	5000	5000	5000	5
650	20231122	094700	24597660	5000	5000	5000	5000	0
651	20231122	094600	24597660	5000	5000	5000	5000	0
652	20231122	094500	24597660	5000	5000	5000	5000	0
653	20231122	094400	24597660	5000	5000	5000	5000	0
654	20231122	094300	24597660	5000	5010	5010	5000	14
655	20231122	094200	24527610	5020	5000	5020	4990	21
656	20231122	094100	24422550	5010	5000	5020	5000	25
657	20231122	094000	24297410	5000	5000	5000	5000	33
658	20231122	093900	24132410	5000	5000	5000	5000	0
659	20231122	093800	24132410	5000	5000	5000	5000	0
660	20231122	093700	24132410	5000	5000	5000	5000	10
661	20231122	093600	24082410	5020	5020	5020	5020	0
662	20231122	093500	24082410	5020	5020	5020	5020	0
663	20231122	093400	24082410	5020	5020	5020	5020	0
664	20231122	093300	24082410	5020	4995	5020	4995	2
665	20231122	093200	24072395	4985	4985	4985	4985	0
666	20231122	093100	24072395	4985	4985	4990	4985	19
667	20231122	093000	23977635	4975	5000	5000	4975	2095
668	20231122	092900	13532425	5020	5020	5020	5020	0
669	20231122	092800	13532425	5020	5020	5020	5020	0
670	20231122	092700	13532425	5020	5020	5020	5020	0
671	20231122	092600	13532425	5020	5020	5020	5020	0
672	20231122	092500	13532425	5020	5020	5020	5020	0
673	20231122	092400	13532425	5020	5020	5020	5020	2
674	20231122	092300	13522385	5000	5000	5000	5000	1
675	20231122	092200	13517385	5010	5010	5010	5010	0
676	20231122	092100	13517385	5010	5000	5010	5000	2
677	20231122	092000	13507375	4990	4990	4990	4990	1
678	20231122	091900	13502385	5020	5000	5020	5000	2
679	20231122	091800	13492365	5000	4990	5010	4990	10
680	20231122	091700	13442370	4980	5000	5020	4970	1737
681	20231122	091600	4733260	5000	4990	5000	4990	27
682	20231122	091500	4598520	4990	4990	4990	4990	3
683	20231122	091400	4583550	4985	4995	4995	4985	3
684	20231122	091300	4568580	5010	5010	5010	5010	1
685	20231122	091200	4563570	5020	5030	5030	5020	263
686	20231122	091100	3240690	5060	5060	5060	5060	0
687	20231122	091000	3240690	5060	5060	5060	5060	0
688	20231122	090900	3240690	5060	5060	5060	5060	0
689	20231122	090800	3240690	5060	5060	5060	5060	0
690	20231122	090700	3240690	5060	5060	5060	5060	0
691	20231122	090600	3240690	5060	5060	5060	5060	0
692	20231122	090500	3240690	5060	5060	5060	5060	1
693	20231122	090400	3235630	5040	5040	5040	5040	0
694	20231122	090300	3235630	5040	5040	5040	5040	1
695	20231122	090200	3230590	5030	5040	5040	5030	52
696	20231122	090100	2968930	5090	5070	5090	5070	490
697	20231122	090000	476580	5070	5070	5070	5070	94