KissMeData/322180/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	204500	297466555	5050	5050	5050	5050	401
3	20231122	204400	297466555	5050	5050	5050	5050	0
4	20231122	204300	297466555	5050	5050	5050	5050	0
5	20231122	204200	297466555	5050	5050	5050	5050	0
6	20231122	204100	297466555	5050	5050	5050	5050	0
7	20231122	204000	297466555	5050	5050	5050	5050	0
8	20231122	203900	297466555	5050	5050	5050	5050	0
9	20231122	203800	297466555	5050	5050	5050	5050	0
10	20231122	203700	297466555	5050	5050	5050	5050	0
11	20231122	203600	297466555	5050	5050	5050	5050	0
12	20231122	203500	297466555	5050	5050	5050	5050	0
13	20231122	203400	297466555	5050	5050	5050	5050	0
14	20231122	203300	297466555	5050	5050	5050	5050	0
15	20231122	203200	297466555	5050	5050	5050	5050	0
16	20231122	203100	297466555	5050	5050	5050	5050	0
17	20231122	203000	297466555	5050	5050	5050	5050	0
18	20231122	202900	297466555	5050	5050	5050	5050	0
19	20231122	202800	297466555	5050	5050	5050	5050	0
20	20231122	202700	297466555	5050	5050	5050	5050	0
21	20231122	202600	297466555	5050	5050	5050	5050	0
22	20231122	202500	297466555	5050	5050	5050	5050	0
23	20231122	202400	297466555	5050	5050	5050	5050	0
24	20231122	202300	297466555	5050	5050	5050	5050	0
25	20231122	202200	297466555	5050	5050	5050	5050	0
26	20231122	202100	297466555	5050	5050	5050	5050	0
27	20231122	202000	297466555	5050	5050	5050	5050	0
28	20231122	201900	297466555	5050	5050	5050	5050	0
29	20231122	201800	297466555	5050	5050	5050	5050	0
30	20231122	201700	297466555	5050	5050	5050	5050	0
31	20231122	201600	297466555	5050	5050	5050	5050	0
32	20231122	201500	297466555	5050	5050	5050	5050	401
33	20231122	201400	297466555	5050	5050	5050	5050	0
34	20231122	201300	297466555	5050	5050	5050	5050	0
35	20231122	201200	297466555	5050	5050	5050	5050	0
36	20231122	201100	297466555	5050	5050	5050	5050	0
37	20231122	201000	297466555	5050	5050	5050	5050	0
38	20231122	200900	297466555	5050	5050	5050	5050	0
39	20231122	200800	297466555	5050	5050	5050	5050	0
40	20231122	200700	297466555	5050	5050	5050	5050	0
41	20231122	200600	297466555	5050	5050	5050	5050	0
42	20231122	200500	297466555	5050	5050	5050	5050	0
43	20231122	200400	297466555	5050	5050	5050	5050	0
44	20231122	200300	297466555	5050	5050	5050	5050	0
45	20231122	200200	297466555	5050	5050	5050	5050	0
46	20231122	200100	297466555	5050	5050	5050	5050	0
47	20231122	200000	297466555	5050	5050	5050	5050	0
48	20231122	195900	297466555	5050	5050	5050	5050	0
49	20231122	195800	297466555	5050	5050	5050	5050	0
50	20231122	195700	297466555	5050	5050	5050	5050	0
51	20231122	195600	297466555	5050	5050	5050	5050	0
52	20231122	195500	297466555	5050	5050	5050	5050	0
53	20231122	195400	297466555	5050	5050	5050	5050	0
54	20231122	195300	297466555	5050	5050	5050	5050	0
55	20231122	195200	297466555	5050	5050	5050	5050	0
56	20231122	195100	297466555	5050	5050	5050	5050	0
57	20231122	195000	297466555	5050	5050	5050	5050	0
58	20231122	194900	297466555	5050	5050	5050	5050	0
59	20231122	194800	297466555	5050	5050	5050	5050	0
60	20231122	194700	297466555	5050	5050	5050	5050	0
61	20231122	194600	297466555	5050	5050	5050	5050	0
62	20231122	194500	297466555	5050	5050	5050	5050	401
63	20231122	194400	297466555	5050	5050	5050	5050	0
64	20231122	194300	297466555	5050	5050	5050	5050	0
65	20231122	194200	297466555	5050	5050	5050	5050	0
66	20231122	194100	297466555	5050	5050	5050	5050	0
67	20231122	194000	297466555	5050	5050	5050	5050	0
68	20231122	193900	297466555	5050	5050	5050	5050	0
69	20231122	193800	297466555	5050	5050	5050	5050	0
70	20231122	193700	297466555	5050	5050	5050	5050	0
71	20231122	193600	297466555	5050	5050	5050	5050	0
72	20231122	193500	297466555	5050	5050	5050	5050	0
73	20231122	193400	297466555	5050	5050	5050	5050	0
74	20231122	193300	297466555	5050	5050	5050	5050	0
75	20231122	193200	297466555	5050	5050	5050	5050	0
76	20231122	193100	297466555	5050	5050	5050	5050	0
77	20231122	193000	297466555	5050	5050	5050	5050	0
78	20231122	192900	297466555	5050	5050	5050	5050	0
79	20231122	192800	297466555	5050	5050	5050	5050	0
80	20231122	192700	297466555	5050	5050	5050	5050	0
81	20231122	192600	297466555	5050	5050	5050	5050	0
82	20231122	192500	297466555	5050	5050	5050	5050	0
83	20231122	192400	297466555	5050	5050	5050	5050	0
84	20231122	192300	297466555	5050	5050	5050	5050	0
85	20231122	192200	297466555	5050	5050	5050	5050	0
86	20231122	192100	297466555	5050	5050	5050	5050	0
87	20231122	192000	297466555	5050	5050	5050	5050	0
88	20231122	191900	297466555	5050	5050	5050	5050	0
89	20231122	191800	297466555	5050	5050	5050	5050	0
90	20231122	191700	297466555	5050	5050	5050	5050	0
91	20231122	191600	297466555	5050	5050	5050	5050	0
92	20231122	191500	297466555	5050	5050	5050	5050	401
93	20231122	191400	297466555	5050	5050	5050	5050	0
94	20231122	191300	297466555	5050	5050	5050	5050	0
95	20231122	191200	297466555	5050	5050	5050	5050	0
96	20231122	191100	297466555	5050	5050	5050	5050	0
97	20231122	191000	297466555	5050	5050	5050	5050	0
98	20231122	190900	297466555	5050	5050	5050	5050	0
99	20231122	190800	297466555	5050	5050	5050	5050	0
100	20231122	190700	297466555	5050	5050	5050	5050	0
101	20231122	190600	297466555	5050	5050	5050	5050	0
102	20231122	190500	297466555	5050	5050	5050	5050	0
103	20231122	190400	297466555	5050	5050	5050	5050	0
104	20231122	190300	297466555	5050	5050	5050	5050	0
105	20231122	190200	297466555	5050	5050	5050	5050	0
106	20231122	190100	297466555	5050	5050	5050	5050	0
107	20231122	190000	297466555	5050	5050	5050	5050	0
108	20231122	185900	297466555	5050	5050	5050	5050	0
109	20231122	185800	297466555	5050	5050	5050	5050	0
110	20231122	185700	297466555	5050	5050	5050	5050	0
111	20231122	185600	297466555	5050	5050	5050	5050	0
112	20231122	185500	297466555	5050	5050	5050	5050	0
113	20231122	185400	297466555	5050	5050	5050	5050	0
114	20231122	185300	297466555	5050	5050	5050	5050	0
115	20231122	185200	297466555	5050	5050	5050	5050	0
116	20231122	185100	297466555	5050	5050	5050	5050	0
117	20231122	185000	297466555	5050	5050	5050	5050	0
118	20231122	184900	297466555	5050	5050	5050	5050	0
119	20231122	184800	297466555	5050	5050	5050	5050	0
120	20231122	184700	297466555	5050	5050	5050	5050	0
121	20231122	184600	297466555	5050	5050	5050	5050	0
122	20231122	184500	297466555	5050	5050	5050	5050	401
123	20231122	184400	297466555	5050	5050	5050	5050	0
124	20231122	184300	297466555	5050	5050	5050	5050	0
125	20231122	184200	297466555	5050	5050	5050	5050	0
126	20231122	184100	297466555	5050	5050	5050	5050	0
127	20231122	184000	297466555	5050	5050	5050	5050	0
128	20231122	183900	297466555	5050	5050	5050	5050	0
129	20231122	183800	297466555	5050	5050	5050	5050	0
130	20231122	183700	297466555	5050	5050	5050	5050	0
131	20231122	183600	297466555	5050	5050	5050	5050	0
132	20231122	183500	297466555	5050	5050	5050	5050	0
133	20231122	183400	297466555	5050	5050	5050	5050	0
134	20231122	183300	297466555	5050	5050	5050	5050	0
135	20231122	183200	297466555	5050	5050	5050	5050	0
136	20231122	183100	297466555	5050	5050	5050	5050	0
137	20231122	183000	297466555	5050	5050	5050	5050	0
138	20231122	182900	297466555	5050	5050	5050	5050	0
139	20231122	182800	297466555	5050	5050	5050	5050	0
140	20231122	182700	297466555	5050	5050	5050	5050	0
141	20231122	182600	297466555	5050	5050	5050	5050	0
142	20231122	182500	297466555	5050	5050	5050	5050	0
143	20231122	182400	297466555	5050	5050	5050	5050	0
144	20231122	182300	297466555	5050	5050	5050	5050	0
145	20231122	182200	297466555	5050	5050	5050	5050	0
146	20231122	182100	297466555	5050	5050	5050	5050	0
147	20231122	182000	297466555	5050	5050	5050	5050	0
148	20231122	181900	297466555	5050	5050	5050	5050	0
149	20231122	181800	297466555	5050	5050	5050	5050	0
150	20231122	181700	297466555	5050	5050	5050	5050	0
151	20231122	181600	297466555	5050	5050	5050	5050	0
152	20231122	181500	297466555	5050	5050	5050	5050	401
153	20231122	181400	297466555	5050	5050	5050	5050	0
154	20231122	181300	297466555	5050	5050	5050	5050	0
155	20231122	181200	297466555	5050	5050	5050	5050	0
156	20231122	181100	297466555	5050	5050	5050	5050	0
157	20231122	181000	297466555	5050	5050	5050	5050	0
158	20231122	180900	297466555	5050	5050	5050	5050	0
159	20231122	180800	297466555	5050	5050	5050	5050	0
160	20231122	180700	297466555	5050	5050	5050	5050	0
161	20231122	180600	297466555	5050	5050	5050	5050	0
162	20231122	180500	297466555	5050	5050	5050	5050	0
163	20231122	180400	297466555	5050	5050	5050	5050	0
164	20231122	180300	297466555	5050	5050	5050	5050	0
165	20231122	180200	297466555	5050	5050	5050	5050	0
166	20231122	180100	297466555	5050	5050	5050	5050	0
167	20231122	180000	297466555	5050	5050	5050	5050	0
168	20231122	175900	297466555	5050	5050	5050	5050	0
169	20231122	175800	297466555	5050	5050	5050	5050	0
170	20231122	175700	297466555	5050	5050	5050	5050	0
171	20231122	175600	297466555	5050	5050	5050	5050	0
172	20231122	175500	297466555	5050	5050	5050	5050	0
173	20231122	175400	297466555	5050	5050	5050	5050	0
174	20231122	175300	297466555	5050	5050	5050	5050	0
175	20231122	175200	297466555	5050	5050	5050	5050	0
176	20231122	175100	297466555	5050	5050	5050	5050	0
177	20231122	175000	297466555	5050	5050	5050	5050	0
178	20231122	174900	297466555	5050	5050	5050	5050	0
179	20231122	174800	297466555	5050	5050	5050	5050	0
180	20231122	174700	297466555	5050	5050	5050	5050	0
181	20231122	174600	297466555	5050	5050	5050	5050	0
182	20231122	174500	297466555	5050	5050	5050	5050	401
183	20231122	174400	297466555	5050	5050	5050	5050	0
184	20231122	174300	297466555	5050	5050	5050	5050	0
185	20231122	174200	297466555	5050	5050	5050	5050	0
186	20231122	174100	297466555	5050	5050	5050	5050	0
187	20231122	174000	297466555	5050	5050	5050	5050	0
188	20231122	173900	297466555	5050	5050	5050	5050	0
189	20231122	173800	297466555	5050	5050	5050	5050	0
190	20231122	173700	297466555	5050	5050	5050	5050	0
191	20231122	173600	297466555	5050	5050	5050	5050	0
192	20231122	173500	297466555	5050	5050	5050	5050	0
193	20231122	173400	297466555	5050	5050	5050	5050	0
194	20231122	173300	297466555	5050	5050	5050	5050	0
195	20231122	173200	297466555	5050	5050	5050	5050	0
196	20231122	173100	297466555	5050	5050	5050	5050	0
197	20231122	173000	297466555	5050	5050	5050	5050	0
198	20231122	172900	297466555	5050	5050	5050	5050	0
199	20231122	172800	297466555	5050	5050	5050	5050	0
200	20231122	172700	297466555	5050	5050	5050	5050	0
201	20231122	172600	297466555	5050	5050	5050	5050	0
202	20231122	172500	297466555	5050	5050	5050	5050	0
203	20231122	172400	297466555	5050	5050	5050	5050	0
204	20231122	172300	297466555	5050	5050	5050	5050	0
205	20231122	172200	297466555	5050	5050	5050	5050	0
206	20231122	172100	297466555	5050	5050	5050	5050	0
207	20231122	172000	297466555	5050	5050	5050	5050	0
208	20231122	171900	297466555	5050	5050	5050	5050	0
209	20231122	171800	297466555	5050	5050	5050	5050	0
210	20231122	171700	297466555	5050	5050	5050	5050	0
211	20231122	171600	297466555	5050	5050	5050	5050	0
212	20231122	171500	297466555	5050	5050	5050	5050	401
213	20231122	171400	297466555	5050	5050	5050	5050	0
214	20231122	171300	297466555	5050	5050	5050	5050	0
215	20231122	171200	297466555	5050	5050	5050	5050	0
216	20231122	171100	297466555	5050	5050	5050	5050	0
217	20231122	171000	297466555	5050	5050	5050	5050	0
218	20231122	170900	297466555	5050	5050	5050	5050	0
219	20231122	170800	297466555	5050	5050	5050	5050	0
220	20231122	170700	297466555	5050	5050	5050	5050	0
221	20231122	170600	297466555	5050	5050	5050	5050	0
222	20231122	170500	297466555	5050	5050	5050	5050	0
223	20231122	170400	297466555	5050	5050	5050	5050	0
224	20231122	170300	297466555	5050	5050	5050	5050	0
225	20231122	170200	297466555	5050	5050	5050	5050	0
226	20231122	170100	297466555	5050	5050	5050	5050	0
227	20231122	170000	297466555	5050	5050	5050	5050	0
228	20231122	165900	297466555	5050	5050	5050	5050	0
229	20231122	165800	297466555	5050	5050	5050	5050	0
230	20231122	165700	297466555	5050	5050	5050	5050	0
231	20231122	165600	297466555	5050	5050	5050	5050	0
232	20231122	165500	297466555	5050	5050	5050	5050	0
233	20231122	165400	297466555	5050	5050	5050	5050	0
234	20231122	165300	297466555	5050	5050	5050	5050	0
235	20231122	165200	297466555	5050	5050	5050	5050	0
236	20231122	165100	297466555	5050	5050	5050	5050	0
237	20231122	165000	297466555	5050	5050	5050	5050	0
238	20231122	164900	297466555	5050	5050	5050	5050	0
239	20231122	164800	297466555	5050	5050	5050	5050	0
240	20231122	164700	297466555	5050	5050	5050	5050	0
241	20231122	164600	297466555	5050	5050	5050	5050	0
242	20231122	164500	297466555	5050	5050	5050	5050	401
243	20231122	164400	297466555	5050	5050	5050	5050	0
244	20231122	164300	297466555	5050	5050	5050	5050	0
245	20231122	164200	297466555	5050	5050	5050	5050	0
246	20231122	164100	297466555	5050	5050	5050	5050	0
247	20231122	164000	297466555	5050	5050	5050	5050	0
248	20231122	163900	297466555	5050	5050	5050	5050	0
249	20231122	163800	297466555	5050	5050	5050	5050	0
250	20231122	163700	297466555	5050	5050	5050	5050	0
251	20231122	163600	297466555	5050	5050	5050	5050	0
252	20231122	163500	297466555	5050	5050	5050	5050	0
253	20231122	163400	297466555	5050	5050	5050	5050	0
254	20231122	163300	297466555	5050	5050	5050	5050	0
255	20231122	163200	297466555	5050	5050	5050	5050	0
256	20231122	163100	297466555	5050	5050	5050	5050	0
257	20231122	163000	297466555	5050	5050	5050	5050	0
258	20231122	162900	297466555	5050	5050	5050	5050	0
259	20231122	162800	297466555	5050	5050	5050	5050	0
260	20231122	162700	297466555	5050	5050	5050	5050	0
261	20231122	162600	297466555	5050	5050	5050	5050	0
262	20231122	162500	297466555	5050	5050	5050	5050	0
263	20231122	162400	297466555	5050	5050	5050	5050	0
264	20231122	162300	297466555	5050	5050	5050	5050	0
265	20231122	162200	297466555	5050	5050	5050	5050	0
266	20231122	162100	297466555	5050	5050	5050	5050	0
267	20231122	162000	297466555	5050	5050	5050	5050	0
268	20231122	161900	297466555	5050	5050	5050	5050	0
269	20231122	161800	297466555	5050	5050	5050	5050	0
270	20231122	161700	297466555	5050	5050	5050	5050	0
271	20231122	161600	297466555	5050	5050	5050	5050	0
272	20231122	161500	297466555	5050	5050	5050	5050	401
273	20231122	161400	297466555	5050	5050	5050	5050	0
274	20231122	161300	297466555	5050	5050	5050	5050	0
275	20231122	161200	297466555	5050	5050	5050	5050	0
276	20231122	161100	297466555	5050	5050	5050	5050	0
277	20231122	161000	297466555	5050	5050	5050	5050	0
278	20231122	160900	297466555	5050	5050	5050	5050	0
279	20231122	160800	297466555	5050	5050	5050	5050	0
280	20231122	160700	297466555	5050	5050	5050	5050	0
281	20231122	160600	297466555	5050	5050	5050	5050	0
282	20231122	160500	297466555	5050	5050	5050	5050	0
283	20231122	160400	297466555	5050	5050	5050	5050	0
284	20231122	160300	297466555	5050	5050	5050	5050	0
285	20231122	160200	297466555	5050	5050	5050	5050	0
286	20231122	160100	297466555	5050	5050	5050	5050	0
287	20231122	160000	297466555	5050	5050	5050	5050	0
288	20231122	155900	297466555	5050	5050	5050	5050	0
289	20231122	155800	297466555	5050	5050	5050	5050	0
290	20231122	155700	297466555	5050	5050	5050	5050	0
291	20231122	155600	297466555	5050	5050	5050	5050	0
292	20231122	155500	297466555	5050	5050	5050	5050	0
293	20231122	155400	297466555	5050	5050	5050	5050	0
294	20231122	155300	297466555	5050	5050	5050	5050	0
295	20231122	155200	297466555	5050	5050	5050	5050	0
296	20231122	155100	297466555	5050	5050	5050	5050	0
297	20231122	155000	297466555	5050	5050	5050	5050	0
298	20231122	154900	297466555	5050	5050	5050	5050	0
299	20231122	154800	297466555	5050	5050	5050	5050	0
300	20231122	154700	297466555	5050	5050	5050	5050	0
301	20231122	154600	297466555	5050	5050	5050	5050	0
302	20231122	154500	297466555	5050	5050	5050	5050	401
303	20231122	154400	297466555	5050	5050	5050	5050	0
304	20231122	154300	297466555	5050	5050	5050	5050	0
305	20231122	154200	297466555	5050	5050	5050	5050	0
306	20231122	154100	297466555	5050	5050	5050	5050	0
307	20231122	154000	297466555	5050	5050	5050	5050	0
308	20231122	153900	297466555	5050	5050	5050	5050	0
309	20231122	153800	297466555	5050	5050	5050	5050	0
310	20231122	153700	297466555	5050	5050	5050	5050	0
311	20231122	153600	297466555	5050	5050	5050	5050	0
312	20231122	153500	297466555	5050	5050	5050	5050	0
313	20231122	153400	297466555	5050	5050	5050	5050	0
314	20231122	153300	297466555	5050	5050	5050	5050	0
315	20231122	153200	297466555	5050	5050	5050	5050	0
316	20231122	153100	297466555	5050	5050	5050	5050	0
317	20231122	153000	297466555	5050	5050	5050	5050	401
318	20231122	152900	295441505	5040	5040	5040	5040	0
319	20231122	152800	295441505	5040	5040	5040	5040	0
320	20231122	152700	295441505	5040	5040	5040	5040	0
321	20231122	152600	295441505	5040	5040	5040	5040	0
322	20231122	152500	295441505	5040	5040	5040	5040	0
323	20231122	152400	295441505	5040	5040	5040	5040	0
324	20231122	152300	295441505	5040	5040	5040	5040	0
325	20231122	152200	295441505	5040	5040	5040	5040	0
326	20231122	152100	295441505	5040	5040	5040	5040	0
327	20231122	152000	295441505	5040	5040	5040	5040	0
328	20231122	151900	295441505	5040	5040	5040	5040	0
329	20231122	151800	295441505	5040	5040	5040	5040	10
330	20231122	151700	295391105	5040	5040	5040	5040	8
331	20231122	151600	295350785	5050	5050	5050	5050	105
332	20231122	151500	294820535	5060	5060	5060	5060	8
333	20231122	151400	294780055	5050	5050	5050	5050	12
334	20231122	151300	294719455	5050	5050	5050	5050	655
335	20231122	151200	291411705	5050	5050	5050	5050	2
336	20231122	151100	291401605	5050	5050	5050	5050	21
337	20231122	151000	291295555	5050	5050	5050	5050	0
338	20231122	150900	291295555	5050	5050	5050	5050	97
339	20231122	150800	290805705	5050	5050	5050	5050	151
340	20231122	150700	290043155	5050	5050	5050	5050	162
341	20231122	150600	289225055	5050	5050	5050	5050	0
342	20231122	150500	289225055	5050	5040	5050	5040	7
343	20231122	150400	289189755	5050	5050	5050	5050	19
344	20231122	150300	289093805	5050	5050	5050	5050	0
345	20231122	150200	289093805	5050	5050	5050	5050	3
346	20231122	150100	289078655	5040	5040	5040	5040	0
347	20231122	150000	289078655	5040	5040	5040	5040	560
348	20231122	145900	286256255	5040	5040	5040	5040	1
349	20231122	145800	286251215	5040	5040	5040	5030	4
350	20231122	145700	286231065	5040	5040	5040	5040	1
351	20231122	145600	286226025	5030	5030	5030	5030	15
352	20231122	145500	286150575	5030	5030	5030	5020	142
353	20231122	145400	285436515	5030	5030	5030	5030	30
354	20231122	145300	285285615	5040	5040	5040	5040	24
355	20231122	145200	285164655	5020	5020	5020	5020	1
356	20231122	145100	285159635	5030	5030	5030	5030	131
357	20231122	145000	284500705	5030	5030	5030	5030	97
358	20231122	144900	284012795	5040	5030	5040	5030	76
359	20231122	144800	283630495	5030	5030	5030	5030	0
360	20231122	144700	283630495	5030	5030	5030	5030	15
361	20231122	144600	283555045	5030	5030	5030	5030	1
362	20231122	144500	283550015	5030	5020	5030	5020	103
363	20231122	144400	283032935	5030	5030	5030	5030	104
364	20231122	144300	282509815	5030	5030	5030	5030	34
365	20231122	144200	282338795	5020	5020	5020	5020	7
366	20231122	144100	282303655	5020	5030	5030	5020	342
367	20231122	144000	280586205	5030	5030	5030	5030	1
368	20231122	143900	280581175	5030	5030	5030	5030	0
369	20231122	143800	280581175	5030	5030	5030	5030	0
370	20231122	143700	280581175	5030	5030	5030	5030	1
371	20231122	143600	280576145	5030	5030	5030	5030	0
372	20231122	143500	280576145	5030	5020	5030	5020	21
373	20231122	143400	280470715	5020	5020	5020	5020	102
374	20231122	143300	279958675	5010	5010	5010	5010	0
375	20231122	143200	279958675	5010	5010	5010	5010	0
376	20231122	143100	279958675	5010	5010	5010	5010	51
377	20231122	143000	279703165	5010	5010	5010	5010	3
378	20231122	142900	279688135	5020	5020	5020	5020	1140
379	20231122	142800	273965335	5040	5040	5040	5040	0
380	20231122	142700	273965335	5040	5040	5040	5040	2
381	20231122	142600	273955255	5040	5040	5040	5040	0
382	20231122	142500	273955255	5040	5040	5040	5040	0
383	20231122	142400	273955255	5040	5040	5040	5040	1
384	20231122	142300	273950215	5030	5030	5030	5030	0
385	20231122	142200	273950215	5030	5030	5030	5030	397
386	20231122	142100	271953305	5020	5020	5020	5020	0
387	20231122	142000	271953305	5020	5020	5020	5020	0
388	20231122	141900	271953305	5020	5030	5040	5020	921
389	20231122	141800	267326095	5030	5030	5030	5030	0
390	20231122	141700	267326095	5030	5030	5030	5030	0
391	20231122	141600	267326095	5030	5030	5040	5030	641
392	20231122	141500	264096865	5030	5030	5030	5030	1
393	20231122	141400	264091835	5020	5020	5020	5020	430
394	20231122	141300	261933235	5020	5020	5020	5020	0
395	20231122	141200	261933235	5020	5020	5020	5020	0
396	20231122	141100	261933235	5020	5020	5020	5020	908
397	20231122	141000	257375075	5020	5020	5020	5020	1800
398	20231122	140900	248339075	5020	5020	5020	5020	250
399	20231122	140800	247084075	5030	5030	5030	5030	0
400	20231122	140700	247084075	5030	5030	5030	5030	0
401	20231122	140600	247084075	5030	5030	5030	5030	5
402	20231122	140500	247058925	5030	5030	5030	5030	0
403	20231122	140400	247058925	5030	5030	5030	5030	0
404	20231122	140300	247058925	5030	5030	5030	5030	0
405	20231122	140200	247058925	5030	5030	5030	5030	252
406	20231122	140100	245791365	5030	5030	5030	5030	0
407	20231122	140000	245791365	5030	5030	5030	5030	0
408	20231122	135900	245791365	5030	5030	5030	5030	137
409	20231122	135800	245102255	5030	5030	5030	5030	0
410	20231122	135700	245102255	5030	5040	5040	5030	578
411	20231122	135600	242191135	5040	5040	5040	5040	100
412	20231122	135500	241687135	5040	5040	5040	5040	310
413	20231122	135400	240124735	5050	5050	5050	5050	0
414	20231122	135300	240124735	5050	5050	5050	5050	0
415	20231122	135200	240124735	5050	5050	5050	5050	0
416	20231122	135100	240124735	5050	5050	5050	5050	0
417	20231122	135000	240124735	5050	5050	5050	5050	0
418	20231122	134900	240124735	5050	5050	5050	5050	20
419	20231122	134800	240023735	5050	5050	5050	5050	0
420	20231122	134700	240023735	5050	5050	5050	5050	1
421	20231122	134600	240018685	5050	5050	5050	5050	0
422	20231122	134500	240018685	5050	5050	5050	5050	0
423	20231122	134400	240018685	5050	5040	5050	5040	2
424	20231122	134300	240008595	5040	5040	5040	5040	0
425	20231122	134200	240008595	5040	5040	5040	5040	0
426	20231122	134100	240008595	5040	5040	5040	5040	1
427	20231122	134000	240003555	5050	5050	5050	5050	0
428	20231122	133900	240003555	5050	5050	5050	5050	2
429	20231122	133800	239993455	5050	5040	5050	5040	209
430	20231122	133700	238938535	5040	5040	5040	5040	0
431	20231122	133600	238938535	5040	5040	5040	5040	0
432	20231122	133500	238938535	5040	5040	5040	5040	0
433	20231122	133400	238938535	5040	5040	5040	5040	25
434	20231122	133300	238812535	5040	5040	5040	5040	0
435	20231122	133200	238812535	5040	5040	5040	5040	0
436	20231122	133100	238812535	5040	5040	5040	5040	3
437	20231122	133000	238797415	5040	5040	5040	5040	100
438	20231122	132900	238293415	5040	5040	5040	5040	0
439	20231122	132800	238293415	5040	5040	5040	5040	350
440	20231122	132700	236529415	5040	5040	5040	5040	0
441	20231122	132600	236529415	5040	5040	5040	5040	5
442	20231122	132500	236504215	5040	5040	5040	5040	9
443	20231122	132400	236458855	5030	5030	5030	5030	75
444	20231122	132300	236081605	5030	5030	5030	5030	1
445	20231122	132200	236076575	5030	5030	5030	5030	26
446	20231122	132100	235945795	5030	5030	5030	5030	1
447	20231122	132000	235940765	5020	5020	5020	5020	0
448	20231122	131900	235940765	5020	5020	5020	5020	0
449	20231122	131800	235940765	5020	5020	5020	5020	0
450	20231122	131700	235940765	5020	5020	5020	5020	0
451	20231122	131600	235940765	5020	5020	5020	5020	0
452	20231122	131500	235940765	5020	5020	5020	5020	0
453	20231122	131400	235940765	5020	5020	5020	5010	95
454	20231122	131300	235463985	5020	5020	5020	5010	118
455	20231122	131200	234872125	5020	5020	5020	5020	170
456	20231122	131100	234018725	5010	5010	5010	5010	1
457	20231122	131000	234013715	5020	5020	5020	5020	0
458	20231122	130900	234013715	5020	5020	5020	5020	50
459	20231122	130800	233762715	5020	5020	5020	5010	151
460	20231122	130700	233005195	5010	5010	5010	5010	0
461	20231122	130600	233005195	5010	5010	5010	5010	40
462	20231122	130500	232804795	5010	5010	5010	5000	70
463	20231122	130400	232454595	5010	5010	5010	5010	10
464	20231122	130300	232404495	5010	5010	5010	5010	20
465	20231122	130200	232304295	5000	5000	5000	5000	0
466	20231122	130100	232304295	5000	5000	5000	5000	0
467	20231122	130000	232304295	5000	5000	5000	5000	0
468	20231122	125900	232304295	5000	5000	5000	5000	2
469	20231122	125800	232294295	5030	5030	5030	5030	0
470	20231122	125700	232294295	5030	5030	5030	5030	0
471	20231122	125600	232294295	5030	5030	5030	5030	0
472	20231122	125500	232294295	5030	5030	5030	5030	0
473	20231122	125400	232294295	5030	5030	5030	5030	1
474	20231122	125300	232289265	5030	5030	5030	5030	1
475	20231122	125200	232284235	5040	5040	5040	5040	10
476	20231122	125100	232233835	5010	5010	5010	5010	300
477	20231122	125000	230730835	4995	5020	5020	4995	8018
478	20231122	124900	190616060	5020	5020	5020	5020	0
479	20231122	124800	190616060	5020	5020	5020	5020	100
480	20231122	124700	190114060	5030	5030	5030	5030	0
481	20231122	124600	190114060	5030	5030	5030	5030	0
482	20231122	124500	190114060	5030	5030	5030	5030	0
483	20231122	124400	190114060	5030	5040	5040	5030	3
484	20231122	124300	190098950	5030	5030	5030	5030	10
485	20231122	124200	190048650	5030	5030	5030	5030	274
486	20231122	124100	188670430	5040	5040	5040	5040	1
487	20231122	124000	188665390	5030	5030	5030	5030	0
488	20231122	123900	188665390	5030	5030	5030	5030	0
489	20231122	123800	188665390	5030	5030	5030	5030	3
490	20231122	123700	188650300	5030	5030	5030	5030	230
491	20231122	123600	187493400	5030	5030	5030	5030	22
492	20231122	123500	187382740	5040	5040	5040	5040	0
493	20231122	123400	187382740	5040	5030	5040	5030	209
494	20231122	123300	186329680	5030	5030	5030	5030	30
495	20231122	123200	186178780	5040	5040	5040	5040	0
496	20231122	123100	186178780	5040	5040	5040	5040	198
497	20231122	123000	185180860	5040	5040	5040	5040	0
498	20231122	122900	185180860	5040	5030	5040	5030	65
499	20231122	122800	184853760	5030	5030	5030	5030	0
500	20231122	122700	184853760	5030	5030	5030	5030	80
501	20231122	122600	184451360	5030	5030	5030	5030	10
502	20231122	122500	184401060	5030	5030	5030	5030	302
503	20231122	122400	182882000	5030	5020	5030	5020	111
504	20231122	122300	182324580	5030	5030	5030	5030	103
505	20231122	122200	181806490	5020	5020	5020	5020	0
506	20231122	122100	181806490	5020	5020	5020	5020	1
507	20231122	122000	181801470	5010	5010	5010	5010	0
508	20231122	121900	181801470	5010	5010	5010	5010	0
509	20231122	121800	181801470	5010	5010	5010	5010	832
510	20231122	121700	177633150	5010	5010	5010	5010	43
511	20231122	121600	177417720	5010	5010	5010	5010	0
512	20231122	121500	177417720	5010	5010	5010	5010	0
513	20231122	121400	177417720	5010	5020	5020	5010	65
514	20231122	121300	177092020	5030	5030	5030	5030	0
515	20231122	121200	177092020	5030	5020	5030	5020	11
516	20231122	121100	177036780	5020	5020	5020	5020	5
517	20231122	121000	177011680	5020	5030	5030	5020	16
518	20231122	120900	176931260	5030	5030	5030	5030	0
519	20231122	120800	176931260	5030	5030	5030	5030	1
520	20231122	120700	176926230	5030	5030	5030	5030	0
521	20231122	120600	176926230	5030	5010	5030	5010	101
522	20231122	120500	176420200	5020	5020	5020	5020	203
523	20231122	120400	175401140	5030	5030	5030	5030	0
524	20231122	120300	175401140	5030	5030	5030	5030	4
525	20231122	120200	175381020	5020	5020	5020	5020	150
526	20231122	120100	174628020	5020	5020	5020	5020	0
527	20231122	120000	174628020	5020	5020	5020	5020	0
528	20231122	115900	174628020	5020	5030	5030	5020	94
529	20231122	115800	174156100	5030	5030	5030	5030	0
530	20231122	115700	174156100	5030	5030	5030	5030	0
531	20231122	115600	174156100	5030	5030	5030	5030	0
532	20231122	115500	174156100	5030	5030	5030	5030	3
533	20231122	115400	174141010	5030	5030	5030	5030	14
534	20231122	115300	174070590	5040	5040	5040	5040	0
535	20231122	115200	174070590	5040	5040	5040	5040	0
536	20231122	115100	174070590	5040	5040	5040	5040	106
537	20231122	115000	173536350	5040	5040	5040	5040	0
538	20231122	114900	173536350	5040	5040	5040	5040	0
539	20231122	114800	173536350	5040	5040	5040	5040	0
540	20231122	114700	173536350	5040	5040	5040	5040	3
541	20231122	114600	173521230	5010	5010	5010	5010	50
542	20231122	114500	173270730	5010	5010	5010	5010	0
543	20231122	114400	173270730	5010	5020	5020	5010	10
544	20231122	114300	173220590	5010	5030	5030	5010	2000
545	20231122	114200	163187560	5030	5030	5030	5030	23
546	20231122	114100	163071870	5040	5040	5040	5040	0
547	20231122	114000	163071870	5040	5040	5040	5040	0
548	20231122	113900	163071870	5040	5040	5040	5040	0
549	20231122	113800	163071870	5040	5040	5040	5040	0
550	20231122	113700	163071870	5040	5040	5040	5040	1
551	20231122	113600	163066830	5040	5040	5040	5040	0
552	20231122	113500	163066830	5040	5040	5040	5040	20
553	20231122	113400	162966030	5040	5040	5040	5040	0
554	20231122	113300	162966030	5040	5040	5040	5040	0
555	20231122	113200	162966030	5040	5040	5040	5040	2
556	20231122	113100	162955950	5040	5040	5040	5040	0
557	20231122	113000	162955950	5040	5040	5040	5040	1
558	20231122	112900	162950910	5040	5030	5040	5030	30
559	20231122	112800	162799720	5020	5020	5020	5020	0
560	20231122	112700	162799720	5020	5010	5020	5010	159
561	20231122	112600	162002140	5010	5010	5010	5010	10
562	20231122	112500	161952040	5020	5020	5020	5020	1
563	20231122	112400	161947020	5020	5020	5020	5020	409
564	20231122	112300	159893840	5010	5010	5010	5010	0
565	20231122	112200	159893840	5010	5020	5020	5010	2325
566	20231122	112100	148222670	5030	5030	5030	5030	4
567	20231122	112000	148202550	5030	5030	5030	5030	0
568	20231122	111900	148202550	5030	5030	5030	5030	175
569	20231122	111800	147322300	5030	5030	5030	5030	30
570	20231122	111700	147171400	5030	5030	5030	5030	0
571	20231122	111600	147171400	5030	5030	5030	5030	80
572	20231122	111500	146769000	5020	5030	5030	5020	99
573	20231122	111400	146271530	5020	5020	5020	5020	0
574	20231122	111300	146271530	5020	5020	5020	5020	55
575	20231122	111200	145995430	5020	5020	5020	5020	0
576	20231122	111100	145995430	5020	5020	5020	5020	0
577	20231122	111000	145995430	5020	5040	5040	5020	21
578	20231122	110900	145889990	5020	5020	5020	5020	10
579	20231122	110800	145839790	5020	5020	5020	5020	180
580	20231122	110700	144936190	5030	5030	5030	5030	23
581	20231122	110600	144820500	5030	5030	5030	5030	20
582	20231122	110500	144719900	5020	5040	5040	5020	500
583	20231122	110400	142206830	5070	5070	5070	5070	0
584	20231122	110300	142206830	5070	5070	5070	5070	0
585	20231122	110200	142206830	5070	5070	5070	5070	0
586	20231122	110100	142206830	5070	5070	5070	5070	35
587	20231122	110000	142029380	5070	5070	5070	5070	1
588	20231122	105900	142024310	5070	5070	5070	5070	3
589	20231122	105800	142009100	5070	5030	5070	5030	24
590	20231122	105700	141888340	5030	5050	5050	5030	2000
591	20231122	105600	131800340	5070	5070	5070	5070	10
592	20231122	105500	131749640	5070	5070	5070	5070	1
593	20231122	105400	131744570	5070	5070	5070	5070	0
594	20231122	105300	131744570	5070	5070	5070	5070	52
595	20231122	105200	131480930	5070	5070	5070	5070	0
596	20231122	105100	131480930	5070	5070	5070	5070	0
597	20231122	105000	131480930	5070	5070	5070	5070	0
598	20231122	104900	131480930	5070	5070	5070	5070	0
599	20231122	104800	131480930	5070	5070	5070	5070	0
600	20231122	104700	131480930	5070	5070	5070	5070	0
601	20231122	104600	131480930	5070	5070	5070	5070	0
602	20231122	104500	131480930	5070	5070	5070	5070	300
603	20231122	104400	129959930	5070	5070	5070	5070	62
604	20231122	104300	129645590	5060	5060	5060	5060	197
605	20231122	104200	128648770	5060	5060	5060	5060	0
606	20231122	104100	128648770	5060	5060	5060	5060	18
607	20231122	104000	128557690	5060	5060	5060	5060	25
608	20231122	103900	128431190	5060	5060	5070	5060	217
609	20231122	103800	127331270	5070	5070	5070	5070	0
610	20231122	103700	127331270	5070	5070	5070	5070	0
611	20231122	103600	127331270	5070	5070	5070	5070	200
612	20231122	103500	126317270	5050	5050	5050	5050	1
613	20231122	103400	126312220	5070	5060	5070	5060	787
614	20231122	103300	122329990	5080	5080	5080	5080	0
615	20231122	103200	122329990	5080	5080	5080	5080	0
616	20231122	103100	122329990	5080	5070	5080	5060	824
617	20231122	103000	118160280	5070	5070	5070	5070	201
618	20231122	102900	117141210	5080	5080	5080	5080	0
619	20231122	102800	117141210	5080	5080	5080	5080	0
620	20231122	102700	117141210	5080	5080	5080	5080	3
621	20231122	102600	117125970	5080	5070	5080	5070	216
622	20231122	102500	116030840	5050	5050	5050	5050	1
623	20231122	102400	116025790	5050	5050	5050	5050	0
624	20231122	102300	116025790	5050	5050	5050	5050	195
625	20231122	102200	115041040	5070	5040	5070	5040	801
626	20231122	102100	111003970	5060	5050	5070	5050	1054
627	20231122	102000	105675240	5060	5060	5060	5060	82
628	20231122	101900	105260320	5080	5080	5080	5080	0
629	20231122	101800	105260320	5080	5080	5080	5080	366
630	20231122	101700	103401040	5080	5060	5080	5060	195
631	20231122	101600	102411300	5070	5040	5070	5040	801
632	20231122	101500	98365800	5040	5040	5040	5040	45
633	20231122	101400	98139000	5040	5030	5040	5030	405
634	20231122	101300	96101800	5040	5040	5040	5040	50
635	20231122	101200	95849800	5040	5050	5050	5040	698
636	20231122	101100	92330540	5060	5060	5060	5060	32
637	20231122	101000	92168620	5050	5050	5050	5050	0
638	20231122	100900	92168620	5050	5050	5050	5050	0
639	20231122	100800	92168620	5050	5050	5050	5050	50
640	20231122	100700	91916120	5050	5050	5050	5050	2
641	20231122	100600	91906020	5050	5050	5050	5050	0
642	20231122	100500	91906020	5050	5050	5050	5050	100
643	20231122	100400	91401020	5050	5050	5050	5050	409
644	20231122	100300	89335570	5060	5070	5070	5060	228
645	20231122	100200	88181200	5060	5060	5060	5060	0
646	20231122	100100	88181200	5060	5060	5060	5060	0
647	20231122	100000	88181200	5060	5060	5060	5060	0
648	20231122	095900	88181200	5060	5060	5060	5060	1
649	20231122	095800	88176140	5060	5060	5060	5060	0
650	20231122	095700	88176140	5060	5060	5070	5060	18
651	20231122	095600	88085050	5070	5070	5070	5070	4
652	20231122	095500	88064770	5070	5070	5070	5070	0
653	20231122	095400	88064770	5070	5080	5080	5030	1071
654	20231122	095300	82646120	5050	5050	5050	5050	0
655	20231122	095200	82646120	5050	5050	5050	5050	151
656	20231122	095100	81883570	5030	5040	5040	5030	40
657	20231122	095000	81682270	5050	5050	5050	5050	0
658	20231122	094900	81682270	5050	5050	5050	5050	0
659	20231122	094800	81682270	5050	5050	5050	5050	12
660	20231122	094700	81621670	5040	5040	5040	5040	2
661	20231122	094600	81611590	5040	5040	5040	5040	28
662	20231122	094500	81470470	5030	5030	5030	5030	0
663	20231122	094400	81470470	5030	5050	5050	5030	300
664	20231122	094300	79957470	5050	5050	5050	5050	100
665	20231122	094200	79452470	5020	5020	5020	5020	500
666	20231122	094100	76942470	5010	5050	5050	5010	1120
667	20231122	094000	71304570	5040	5050	5050	5040	244
668	20231122	093900	70073860	5050	5060	5060	5050	550
669	20231122	093800	67292360	5100	5070	5100	5060	72
670	20231122	093700	66927760	5070	5100	5100	5070	2
671	20231122	093600	66917590	5060	5070	5070	5060	297
672	20231122	093500	65413500	5070	5070	5080	5070	490
673	20231122	093400	62928700	5070	5080	5080	5070	705
674	20231122	093300	59352690	5080	5100	5100	5080	874
675	20231122	093200	54897830	5110	5110	5110	5110	0
676	20231122	093100	54897830	5110	5100	5110	5100	110
677	20231122	093000	54335830	5100	5110	5110	5100	300
678	20231122	092900	52805310	5130	5130	5130	5130	100
679	20231122	092800	52292310	5100	5100	5100	5100	664
680	20231122	092700	48905910	5110	5110	5110	5110	0
681	20231122	092600	48905910	5110	5110	5110	5110	684
682	20231122	092500	45410670	5110	5110	5110	5110	98
683	20231122	092400	44909890	5110	5110	5110	5080	895
684	20231122	092300	40356300	5110	5110	5110	5110	0
685	20231122	092200	40356300	5110	5110	5110	5110	1
686	20231122	092100	40351190	5120	5140	5150	5120	122
687	20231122	092000	39726270	5140	5140	5140	5130	29
688	20231122	091900	39577420	5150	5150	5150	5150	22
689	20231122	091800	39464120	5140	5140	5140	5140	2
690	20231122	091700	39453840	5150	5150	5150	5150	4
691	20231122	091600	39433240	5120	5120	5120	5120	0
692	20231122	091500	39433240	5120	5140	5150	5110	616
693	20231122	091400	36280070	5140	5130	5140	5130	128
694	20231122	091300	35623230	5130	5160	5160	5130	243
695	20231122	091200	34376470	5130	5130	5130	5120	384
696	20231122	091100	32408570	5130	5140	5160	5130	236
697	20231122	091000	31197700	5140	5140	5140	5140	34
698	20231122	090900	31022940	5120	5110	5120	5110	262
699	20231122	090800	29683970	5110	5100	5110	5080	378
700	20231122	090700	27763410	5100	5110	5110	5060	241
701	20231122	090600	26541500	5110	5100	5110	5100	397
702	20231122	090500	24514230	5110	5060	5110	5060	1907
703	20231122	090400	14843860	5050	5070	5070	5050	1647
704	20231122	090300	6506120	5070	5070	5070	5070	67
705	20231122	090200	6166430	5070	5070	5070	5060	460
706	20231122	090100	3834830	5060	5110	5110	5060	214
707	20231122	090000	2748880	5110	5190	5190	5110	504