KissMeData/334970/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	204800	1415386405	5060	5060	5060	5060	5155
3	20231121	204700	1415386405	5060	5060	5060	5060	0
4	20231121	204600	1415386405	5060	5060	5060	5060	0
5	20231121	204500	1415386405	5060	5060	5060	5060	0
6	20231121	204400	1415386405	5060	5060	5060	5060	0
7	20231121	204300	1415386405	5060	5060	5060	5060	0
8	20231121	204200	1415386405	5060	5060	5060	5060	0
9	20231121	204100	1415386405	5060	5060	5060	5060	0
10	20231121	204000	1415386405	5060	5060	5060	5060	0
11	20231121	203900	1415386405	5060	5060	5060	5060	0
12	20231121	203800	1415386405	5060	5060	5060	5060	0
13	20231121	203700	1415386405	5060	5060	5060	5060	0
14	20231121	203600	1415386405	5060	5060	5060	5060	0
15	20231121	203500	1415386405	5060	5060	5060	5060	0
16	20231121	203400	1415386405	5060	5060	5060	5060	0
17	20231121	203300	1415386405	5060	5060	5060	5060	0
18	20231121	203200	1415386405	5060	5060	5060	5060	0
19	20231121	203100	1415386405	5060	5060	5060	5060	0
20	20231121	203000	1415386405	5060	5060	5060	5060	0
21	20231121	202900	1415386405	5060	5060	5060	5060	0
22	20231121	202800	1415386405	5060	5060	5060	5060	0
23	20231121	202700	1415386405	5060	5060	5060	5060	0
24	20231121	202600	1415386405	5060	5060	5060	5060	0
25	20231121	202500	1415386405	5060	5060	5060	5060	0
26	20231121	202400	1415386405	5060	5060	5060	5060	0
27	20231121	202300	1415386405	5060	5060	5060	5060	0
28	20231121	202200	1415386405	5060	5060	5060	5060	0
29	20231121	202100	1415386405	5060	5060	5060	5060	0
30	20231121	202000	1415386405	5060	5060	5060	5060	0
31	20231121	201900	1415386405	5060	5060	5060	5060	0
32	20231121	201800	1415386405	5060	5060	5060	5060	5155
33	20231121	201700	1415386405	5060	5060	5060	5060	0
34	20231121	201600	1415386405	5060	5060	5060	5060	0
35	20231121	201500	1415386405	5060	5060	5060	5060	0
36	20231121	201400	1415386405	5060	5060	5060	5060	0
37	20231121	201300	1415386405	5060	5060	5060	5060	0
38	20231121	201200	1415386405	5060	5060	5060	5060	0
39	20231121	201100	1415386405	5060	5060	5060	5060	0
40	20231121	201000	1415386405	5060	5060	5060	5060	0
41	20231121	200900	1415386405	5060	5060	5060	5060	0
42	20231121	200800	1415386405	5060	5060	5060	5060	0
43	20231121	200700	1415386405	5060	5060	5060	5060	0
44	20231121	200600	1415386405	5060	5060	5060	5060	0
45	20231121	200500	1415386405	5060	5060	5060	5060	0
46	20231121	200400	1415386405	5060	5060	5060	5060	0
47	20231121	200300	1415386405	5060	5060	5060	5060	0
48	20231121	200200	1415386405	5060	5060	5060	5060	0
49	20231121	200100	1415386405	5060	5060	5060	5060	0
50	20231121	200000	1415386405	5060	5060	5060	5060	0
51	20231121	195900	1415386405	5060	5060	5060	5060	0
52	20231121	195800	1415386405	5060	5060	5060	5060	0
53	20231121	195700	1415386405	5060	5060	5060	5060	0
54	20231121	195600	1415386405	5060	5060	5060	5060	0
55	20231121	195500	1415386405	5060	5060	5060	5060	0
56	20231121	195400	1415386405	5060	5060	5060	5060	0
57	20231121	195300	1415386405	5060	5060	5060	5060	0
58	20231121	195200	1415386405	5060	5060	5060	5060	0
59	20231121	195100	1415386405	5060	5060	5060	5060	0
60	20231121	195000	1415386405	5060	5060	5060	5060	0
61	20231121	194900	1415386405	5060	5060	5060	5060	0
62	20231121	194800	1415386405	5060	5060	5060	5060	5155
63	20231121	194700	1415386405	5060	5060	5060	5060	0
64	20231121	194600	1415386405	5060	5060	5060	5060	0
65	20231121	194500	1415386405	5060	5060	5060	5060	0
66	20231121	194400	1415386405	5060	5060	5060	5060	0
67	20231121	194300	1415386405	5060	5060	5060	5060	0
68	20231121	194200	1415386405	5060	5060	5060	5060	0
69	20231121	194100	1415386405	5060	5060	5060	5060	0
70	20231121	194000	1415386405	5060	5060	5060	5060	0
71	20231121	193900	1415386405	5060	5060	5060	5060	0
72	20231121	193800	1415386405	5060	5060	5060	5060	0
73	20231121	193700	1415386405	5060	5060	5060	5060	0
74	20231121	193600	1415386405	5060	5060	5060	5060	0
75	20231121	193500	1415386405	5060	5060	5060	5060	0
76	20231121	193400	1415386405	5060	5060	5060	5060	0
77	20231121	193300	1415386405	5060	5060	5060	5060	0
78	20231121	193200	1415386405	5060	5060	5060	5060	0
79	20231121	193100	1415386405	5060	5060	5060	5060	0
80	20231121	193000	1415386405	5060	5060	5060	5060	0
81	20231121	192900	1415386405	5060	5060	5060	5060	0
82	20231121	192800	1415386405	5060	5060	5060	5060	0
83	20231121	192700	1415386405	5060	5060	5060	5060	0
84	20231121	192600	1415386405	5060	5060	5060	5060	0
85	20231121	192500	1415386405	5060	5060	5060	5060	0
86	20231121	192400	1415386405	5060	5060	5060	5060	0
87	20231121	192300	1415386405	5060	5060	5060	5060	0
88	20231121	192200	1415386405	5060	5060	5060	5060	0
89	20231121	192100	1415386405	5060	5060	5060	5060	0
90	20231121	192000	1415386405	5060	5060	5060	5060	0
91	20231121	191900	1415386405	5060	5060	5060	5060	0
92	20231121	191800	1415386405	5060	5060	5060	5060	5155
93	20231121	191700	1415386405	5060	5060	5060	5060	0
94	20231121	191600	1415386405	5060	5060	5060	5060	0
95	20231121	191500	1415386405	5060	5060	5060	5060	0
96	20231121	191400	1415386405	5060	5060	5060	5060	0
97	20231121	191300	1415386405	5060	5060	5060	5060	0
98	20231121	191200	1415386405	5060	5060	5060	5060	0
99	20231121	191100	1415386405	5060	5060	5060	5060	0
100	20231121	191000	1415386405	5060	5060	5060	5060	0
101	20231121	190900	1415386405	5060	5060	5060	5060	0
102	20231121	190800	1415386405	5060	5060	5060	5060	0
103	20231121	190700	1415386405	5060	5060	5060	5060	0
104	20231121	190600	1415386405	5060	5060	5060	5060	0
105	20231121	190500	1415386405	5060	5060	5060	5060	0
106	20231121	190400	1415386405	5060	5060	5060	5060	0
107	20231121	190300	1415386405	5060	5060	5060	5060	0
108	20231121	190200	1415386405	5060	5060	5060	5060	0
109	20231121	190100	1415386405	5060	5060	5060	5060	0
110	20231121	190000	1415386405	5060	5060	5060	5060	0
111	20231121	185900	1415386405	5060	5060	5060	5060	0
112	20231121	185800	1415386405	5060	5060	5060	5060	0
113	20231121	185700	1415386405	5060	5060	5060	5060	0
114	20231121	185600	1415386405	5060	5060	5060	5060	0
115	20231121	185500	1415386405	5060	5060	5060	5060	0
116	20231121	185400	1415386405	5060	5060	5060	5060	0
117	20231121	185300	1415386405	5060	5060	5060	5060	0
118	20231121	185200	1415386405	5060	5060	5060	5060	0
119	20231121	185100	1415386405	5060	5060	5060	5060	0
120	20231121	185000	1415386405	5060	5060	5060	5060	0
121	20231121	184900	1415386405	5060	5060	5060	5060	0
122	20231121	184800	1415386405	5060	5060	5060	5060	5155
123	20231121	184700	1415386405	5060	5060	5060	5060	0
124	20231121	184600	1415386405	5060	5060	5060	5060	0
125	20231121	184500	1415386405	5060	5060	5060	5060	0
126	20231121	184400	1415386405	5060	5060	5060	5060	0
127	20231121	184300	1415386405	5060	5060	5060	5060	0
128	20231121	184200	1415386405	5060	5060	5060	5060	0
129	20231121	184100	1415386405	5060	5060	5060	5060	0
130	20231121	184000	1415386405	5060	5060	5060	5060	0
131	20231121	183900	1415386405	5060	5060	5060	5060	0
132	20231121	183800	1415386405	5060	5060	5060	5060	0
133	20231121	183700	1415386405	5060	5060	5060	5060	0
134	20231121	183600	1415386405	5060	5060	5060	5060	0
135	20231121	183500	1415386405	5060	5060	5060	5060	0
136	20231121	183400	1415386405	5060	5060	5060	5060	0
137	20231121	183300	1415386405	5060	5060	5060	5060	0
138	20231121	183200	1415386405	5060	5060	5060	5060	0
139	20231121	183100	1415386405	5060	5060	5060	5060	0
140	20231121	183000	1415386405	5060	5060	5060	5060	0
141	20231121	182900	1415386405	5060	5060	5060	5060	0
142	20231121	182800	1415386405	5060	5060	5060	5060	0
143	20231121	182700	1415386405	5060	5060	5060	5060	0
144	20231121	182600	1415386405	5060	5060	5060	5060	0
145	20231121	182500	1415386405	5060	5060	5060	5060	0
146	20231121	182400	1415386405	5060	5060	5060	5060	0
147	20231121	182300	1415386405	5060	5060	5060	5060	0
148	20231121	182200	1415386405	5060	5060	5060	5060	0
149	20231121	182100	1415386405	5060	5060	5060	5060	0
150	20231121	182000	1415386405	5060	5060	5060	5060	0
151	20231121	181900	1415386405	5060	5060	5060	5060	0
152	20231121	181800	1415386405	5060	5060	5060	5060	5155
153	20231121	181700	1415386405	5060	5060	5060	5060	0
154	20231121	181600	1415386405	5060	5060	5060	5060	0
155	20231121	181500	1415386405	5060	5060	5060	5060	0
156	20231121	181400	1415386405	5060	5060	5060	5060	0
157	20231121	181300	1415386405	5060	5060	5060	5060	0
158	20231121	181200	1415386405	5060	5060	5060	5060	0
159	20231121	181100	1415386405	5060	5060	5060	5060	0
160	20231121	181000	1415386405	5060	5060	5060	5060	0
161	20231121	180900	1415386405	5060	5060	5060	5060	0
162	20231121	180800	1415386405	5060	5060	5060	5060	0
163	20231121	180700	1415386405	5060	5060	5060	5060	0
164	20231121	180600	1415386405	5060	5060	5060	5060	0
165	20231121	180500	1415386405	5060	5060	5060	5060	0
166	20231121	180400	1415386405	5060	5060	5060	5060	0
167	20231121	180300	1415386405	5060	5060	5060	5060	0
168	20231121	180200	1415386405	5060	5060	5060	5060	0
169	20231121	180100	1415386405	5060	5060	5060	5060	0
170	20231121	180000	1415386405	5060	5060	5060	5060	0
171	20231121	175900	1415386405	5060	5060	5060	5060	0
172	20231121	175800	1415386405	5060	5060	5060	5060	0
173	20231121	175700	1415386405	5060	5060	5060	5060	0
174	20231121	175600	1415386405	5060	5060	5060	5060	0
175	20231121	175500	1415386405	5060	5060	5060	5060	0
176	20231121	175400	1415386405	5060	5060	5060	5060	0
177	20231121	175300	1415386405	5060	5060	5060	5060	0
178	20231121	175200	1415386405	5060	5060	5060	5060	0
179	20231121	175100	1415386405	5060	5060	5060	5060	0
180	20231121	175000	1415386405	5060	5060	5060	5060	0
181	20231121	174900	1415386405	5060	5060	5060	5060	0
182	20231121	174800	1415386405	5060	5060	5060	5060	5155
183	20231121	174700	1415386405	5060	5060	5060	5060	0
184	20231121	174600	1415386405	5060	5060	5060	5060	0
185	20231121	174500	1415386405	5060	5060	5060	5060	0
186	20231121	174400	1415386405	5060	5060	5060	5060	0
187	20231121	174300	1415386405	5060	5060	5060	5060	0
188	20231121	174200	1415386405	5060	5060	5060	5060	0
189	20231121	174100	1415386405	5060	5060	5060	5060	0
190	20231121	174000	1415386405	5060	5060	5060	5060	0
191	20231121	173900	1415386405	5060	5060	5060	5060	0
192	20231121	173800	1415386405	5060	5060	5060	5060	0
193	20231121	173700	1415386405	5060	5060	5060	5060	0
194	20231121	173600	1415386405	5060	5060	5060	5060	0
195	20231121	173500	1415386405	5060	5060	5060	5060	0
196	20231121	173400	1415386405	5060	5060	5060	5060	0
197	20231121	173300	1415386405	5060	5060	5060	5060	0
198	20231121	173200	1415386405	5060	5060	5060	5060	0
199	20231121	173100	1415386405	5060	5060	5060	5060	0
200	20231121	173000	1415386405	5060	5060	5060	5060	0
201	20231121	172900	1415386405	5060	5060	5060	5060	0
202	20231121	172800	1415386405	5060	5060	5060	5060	0
203	20231121	172700	1415386405	5060	5060	5060	5060	0
204	20231121	172600	1415386405	5060	5060	5060	5060	0
205	20231121	172500	1415386405	5060	5060	5060	5060	0
206	20231121	172400	1415386405	5060	5060	5060	5060	0
207	20231121	172300	1415386405	5060	5060	5060	5060	0
208	20231121	172200	1415386405	5060	5060	5060	5060	0
209	20231121	172100	1415386405	5060	5060	5060	5060	0
210	20231121	172000	1415386405	5060	5060	5060	5060	0
211	20231121	171900	1415386405	5060	5060	5060	5060	0
212	20231121	171800	1415386405	5060	5060	5060	5060	5155
213	20231121	171700	1415386405	5060	5060	5060	5060	0
214	20231121	171600	1415386405	5060	5060	5060	5060	0
215	20231121	171500	1415386405	5060	5060	5060	5060	0
216	20231121	171400	1415386405	5060	5060	5060	5060	0
217	20231121	171300	1415386405	5060	5060	5060	5060	0
218	20231121	171200	1415386405	5060	5060	5060	5060	0
219	20231121	171100	1415386405	5060	5060	5060	5060	0
220	20231121	171000	1415386405	5060	5060	5060	5060	0
221	20231121	170900	1415386405	5060	5060	5060	5060	0
222	20231121	170800	1415386405	5060	5060	5060	5060	0
223	20231121	170700	1415386405	5060	5060	5060	5060	0
224	20231121	170600	1415386405	5060	5060	5060	5060	0
225	20231121	170500	1415386405	5060	5060	5060	5060	0
226	20231121	170400	1415386405	5060	5060	5060	5060	0
227	20231121	170300	1415386405	5060	5060	5060	5060	0
228	20231121	170200	1415386405	5060	5060	5060	5060	0
229	20231121	170100	1415386405	5060	5060	5060	5060	0
230	20231121	170000	1415386405	5060	5060	5060	5060	0
231	20231121	165900	1415386405	5060	5060	5060	5060	0
232	20231121	165800	1415386405	5060	5060	5060	5060	0
233	20231121	165700	1415386405	5060	5060	5060	5060	0
234	20231121	165600	1415386405	5060	5060	5060	5060	0
235	20231121	165500	1415386405	5060	5060	5060	5060	0
236	20231121	165400	1415386405	5060	5060	5060	5060	0
237	20231121	165300	1415386405	5060	5060	5060	5060	0
238	20231121	165200	1415386405	5060	5060	5060	5060	0
239	20231121	165100	1415386405	5060	5060	5060	5060	0
240	20231121	165000	1415386405	5060	5060	5060	5060	0
241	20231121	164900	1415386405	5060	5060	5060	5060	0
242	20231121	164800	1415386405	5060	5060	5060	5060	5155
243	20231121	164700	1415386405	5060	5060	5060	5060	0
244	20231121	164600	1415386405	5060	5060	5060	5060	0
245	20231121	164500	1415386405	5060	5060	5060	5060	0
246	20231121	164400	1415386405	5060	5060	5060	5060	0
247	20231121	164300	1415386405	5060	5060	5060	5060	0
248	20231121	164200	1415386405	5060	5060	5060	5060	0
249	20231121	164100	1415386405	5060	5060	5060	5060	0
250	20231121	164000	1415386405	5060	5060	5060	5060	0
251	20231121	163900	1415386405	5060	5060	5060	5060	0
252	20231121	163800	1415386405	5060	5060	5060	5060	0
253	20231121	163700	1415386405	5060	5060	5060	5060	0
254	20231121	163600	1415386405	5060	5060	5060	5060	0
255	20231121	163500	1415386405	5060	5060	5060	5060	0
256	20231121	163400	1415386405	5060	5060	5060	5060	0
257	20231121	163300	1415386405	5060	5060	5060	5060	0
258	20231121	163200	1415386405	5060	5060	5060	5060	0
259	20231121	163100	1415386405	5060	5060	5060	5060	0
260	20231121	163000	1415386405	5060	5060	5060	5060	0
261	20231121	162900	1415386405	5060	5060	5060	5060	0
262	20231121	162800	1415386405	5060	5060	5060	5060	0
263	20231121	162700	1415386405	5060	5060	5060	5060	0
264	20231121	162600	1415386405	5060	5060	5060	5060	0
265	20231121	162500	1415386405	5060	5060	5060	5060	0
266	20231121	162400	1415386405	5060	5060	5060	5060	0
267	20231121	162300	1415386405	5060	5060	5060	5060	0
268	20231121	162200	1415386405	5060	5060	5060	5060	0
269	20231121	162100	1415386405	5060	5060	5060	5060	0
270	20231121	162000	1415386405	5060	5060	5060	5060	0
271	20231121	161900	1415386405	5060	5060	5060	5060	0
272	20231121	161800	1415386405	5060	5060	5060	5060	5155
273	20231121	161700	1415386405	5060	5060	5060	5060	0
274	20231121	161600	1415386405	5060	5060	5060	5060	0
275	20231121	161500	1415386405	5060	5060	5060	5060	0
276	20231121	161400	1415386405	5060	5060	5060	5060	0
277	20231121	161300	1415386405	5060	5060	5060	5060	0
278	20231121	161200	1415386405	5060	5060	5060	5060	0
279	20231121	161100	1415386405	5060	5060	5060	5060	0
280	20231121	161000	1415386405	5060	5060	5060	5060	0
281	20231121	160900	1415386405	5060	5060	5060	5060	0
282	20231121	160800	1415386405	5060	5060	5060	5060	0
283	20231121	160700	1415386405	5060	5060	5060	5060	0
284	20231121	160600	1415386405	5060	5060	5060	5060	0
285	20231121	160500	1415386405	5060	5060	5060	5060	0
286	20231121	160400	1415386405	5060	5060	5060	5060	0
287	20231121	160300	1415386405	5060	5060	5060	5060	0
288	20231121	160200	1415386405	5060	5060	5060	5060	0
289	20231121	160100	1415386405	5060	5060	5060	5060	0
290	20231121	160000	1415386405	5060	5060	5060	5060	0
291	20231121	155900	1415386405	5060	5060	5060	5060	0
292	20231121	155800	1415386405	5060	5060	5060	5060	0
293	20231121	155700	1415386405	5060	5060	5060	5060	0
294	20231121	155600	1415386405	5060	5060	5060	5060	0
295	20231121	155500	1415386405	5060	5060	5060	5060	0
296	20231121	155400	1415386405	5060	5060	5060	5060	0
297	20231121	155300	1415386405	5060	5060	5060	5060	0
298	20231121	155200	1415386405	5060	5060	5060	5060	0
299	20231121	155100	1415386405	5060	5060	5060	5060	0
300	20231121	155000	1415386405	5060	5060	5060	5060	0
301	20231121	154900	1415386405	5060	5060	5060	5060	0
302	20231121	154800	1415386405	5060	5060	5060	5060	5155
303	20231121	154700	1415386405	5060	5060	5060	5060	0
304	20231121	154600	1415386405	5060	5060	5060	5060	0
305	20231121	154500	1415386405	5060	5060	5060	5060	0
306	20231121	154400	1415386405	5060	5060	5060	5060	0
307	20231121	154300	1415386405	5060	5060	5060	5060	0
308	20231121	154200	1415386405	5060	5060	5060	5060	0
309	20231121	154100	1415386405	5060	5060	5060	5060	0
310	20231121	154000	1415386405	5060	5060	5060	5060	0
311	20231121	153900	1415386405	5060	5060	5060	5060	0
312	20231121	153800	1415386405	5060	5060	5060	5060	0
313	20231121	153700	1415386405	5060	5060	5060	5060	0
314	20231121	153600	1415386405	5060	5060	5060	5060	0
315	20231121	153500	1415386405	5060	5060	5060	5060	0
316	20231121	153400	1415386405	5060	5060	5060	5060	0
317	20231121	153300	1415386405	5060	5060	5060	5060	0
318	20231121	153200	1415386405	5060	5060	5060	5060	0
319	20231121	153100	1415386405	5060	5060	5060	5060	0
320	20231121	153000	1415386405	5060	5060	5060	5060	5155
321	20231121	152900	1389302105	5050	5050	5050	5050	0
322	20231121	152800	1389302105	5050	5050	5050	5050	0
323	20231121	152700	1389302105	5050	5050	5050	5050	0
324	20231121	152600	1389302105	5050	5050	5050	5050	0
325	20231121	152500	1389302105	5050	5050	5050	5050	0
326	20231121	152400	1389302105	5050	5050	5050	5050	0
327	20231121	152300	1389302105	5050	5050	5050	5050	0
328	20231121	152200	1389302105	5050	5050	5050	5050	0
329	20231121	152100	1389302105	5050	5050	5050	5050	0
330	20231121	152000	1389302105	5050	5050	5050	5050	0
331	20231121	151900	1389302105	5050	5050	5050	5040	405
332	20231121	151800	1387259235	5050	5050	5050	5040	167
333	20231121	151700	1386416385	5050	5040	5050	5040	207
334	20231121	151600	1385372705	5050	5040	5050	5040	61
335	20231121	151500	1385065255	5050	5050	5050	5040	1667
336	20231121	151400	1376652405	5050	5040	5050	5040	335
337	20231121	151300	1374963925	5040	5040	5050	5040	524
338	20231121	151200	1372322935	5050	5050	5050	5040	1125
339	20231121	151100	1366642925	5050	5050	5050	5050	494
340	20231121	151000	1364148225	5030	5060	5060	5030	1914
341	20231121	150900	1354489985	5060	5050	5060	5050	1060
342	20231121	150800	1349136755	5050	5050	5050	5040	4807
343	20231121	150700	1324871735	5050	5040	5050	5030	1044
344	20231121	150600	1319609965	5050	5040	5050	5040	935
345	20231121	150500	1314897535	5040	5030	5040	5030	1397
346	20231121	150400	1307863135	5030	5040	5040	5030	1910
347	20231121	150300	1298250735	5040	5040	5040	5040	2498
348	20231121	150200	1285660815	5040	5040	5040	5030	24
349	20231121	150100	1285539925	5040	5040	5040	5040	516
350	20231121	150000	1282939285	5040	5030	5040	5030	2934
351	20231121	145900	1268154975	5040	5020	5040	5010	3958
352	20231121	145800	1248257725	5020	5020	5030	5020	62
353	20231121	145700	1247946085	5030	5030	5030	5030	62
354	20231121	145600	1247634225	5020	5020	5030	5010	1930
355	20231121	145500	1237945715	5020	5020	5020	5020	1422
356	20231121	145400	1230807275	5020	5020	5020	5020	1133
357	20231121	145300	1225119615	5010	5010	5010	5010	1268
358	20231121	145200	1218766935	5010	5010	5010	5010	332
359	20231121	145100	1217103615	5000	5010	5010	5000	760
360	20231121	145000	1213302015	5000	5000	5000	5000	5
361	20231121	144900	1213277015	5010	5010	5010	5000	151
362	20231121	144800	1212521555	5010	5010	5010	5010	500
363	20231121	144700	1210016555	5010	5010	5010	5010	1
364	20231121	144600	1210011545	5010	5010	5010	5010	162
365	20231121	144500	1209199925	5000	5010	5010	5000	41
366	20231121	144400	1208994905	5000	5010	5010	5000	4629
367	20231121	144300	1185829205	5010	5010	5010	5010	1933
368	20231121	144200	1176144875	5010	5010	5010	5010	100
369	20231121	144100	1175643875	5010	5000	5010	5000	907
370	20231121	144000	1171102775	5000	5000	5000	5000	285
371	20231121	143900	1169677775	5000	5000	5000	5000	1
372	20231121	143800	1169672775	5000	4990	5000	4990	631
373	20231121	143700	1166522775	4990	4990	4990	4990	2
374	20231121	143600	1166512795	5000	5000	5000	5000	0
375	20231121	143500	1166512795	5000	5000	5000	4985	1595
376	20231121	143400	1158552510	5000	5000	5000	5000	0
377	20231121	143300	1158552510	5000	5000	5000	5000	0
378	20231121	143200	1158552510	5000	5000	5000	5000	1
379	20231121	143100	1158547510	5000	5000	5000	5000	435
380	20231121	143000	1156372510	5000	4985	5000	4985	538
381	20231121	142900	1153687210	4985	4985	4985	4985	21
382	20231121	142800	1153582525	4985	4985	4990	4985	1452
383	20231121	142700	1146342645	4985	4985	4985	4985	2
384	20231121	142600	1146332675	4980	4980	4980	4980	2
385	20231121	142500	1146322715	4980	4980	4980	4980	2
386	20231121	142400	1146312755	4980	4980	4980	4980	57
387	20231121	142300	1146028895	4980	4980	4980	4980	20
388	20231121	142200	1145929295	4985	4985	4985	4980	127
389	20231121	142100	1145296245	4985	4985	4985	4985	138
390	20231121	142000	1144608315	4980	4980	4980	4980	0
391	20231121	141900	1144608315	4980	4985	4985	4980	200
392	20231121	141800	1143611815	4985	4985	4985	4985	0
393	20231121	141700	1143611815	4985	4985	4985	4985	0
394	20231121	141600	1143611815	4985	4985	4985	4985	0
395	20231121	141500	1143611815	4985	4985	4985	4985	0
396	20231121	141400	1143611815	4985	4985	4985	4985	0
397	20231121	141300	1143611815	4985	4985	4985	4985	100
398	20231121	141200	1143113315	4980	4980	4980	4980	0
399	20231121	141100	1143113315	4980	4980	4980	4980	0
400	20231121	141000	1143113315	4980	4980	4980	4980	0
401	20231121	140900	1143113315	4980	4980	4980	4980	0
402	20231121	140800	1143113315	4980	4985	4985	4980	42
403	20231121	140700	1142904150	4975	4980	4980	4975	329
404	20231121	140600	1141266285	4985	4985	4985	4985	0
405	20231121	140500	1141266285	4985	4985	4985	4985	0
406	20231121	140400	1141266285	4985	4985	4985	4985	0
407	20231121	140300	1141266285	4985	4985	4985	4985	0
408	20231121	140200	1141266285	4985	4985	4985	4985	0
409	20231121	140100	1141266285	4985	4985	4985	4985	7
410	20231121	140000	1141231390	4985	4985	4985	4985	0
411	20231121	135900	1141231390	4985	4975	4985	4975	253
412	20231121	135800	1139971715	4975	4975	4975	4975	0
413	20231121	135700	1139971715	4975	4975	4975	4975	563
414	20231121	135600	1137170790	4990	4990	4990	4990	0
415	20231121	135500	1137170790	4990	4975	4990	4975	1015
416	20231121	135400	1132121090	4980	4990	4990	4980	1623
417	20231121	135300	1124036550	4990	4990	4990	4990	0
418	20231121	135200	1124036550	4990	4990	4990	4990	0
419	20231121	135100	1124036550	4990	4990	4990	4990	100
420	20231121	135000	1123537550	4990	4990	4990	4990	0
421	20231121	134900	1123537550	4990	4990	4990	4990	0
422	20231121	134800	1123537550	4990	4990	4990	4990	1
423	20231121	134700	1123532560	4980	4980	4980	4980	0
424	20231121	134600	1123532560	4980	4995	4995	4980	104
425	20231121	134500	1123014580	4995	4995	4995	4995	1
426	20231121	134400	1123009585	4980	4990	4995	4980	2165
427	20231121	134300	1112206240	4980	4990	4990	4980	2012
428	20231121	134200	1102178040	4990	4995	4995	4990	34
429	20231121	134100	1102008375	5010	5010	5010	5010	0
430	20231121	134000	1102008375	5010	5010	5010	5010	0
431	20231121	133900	1102008375	5010	5010	5010	5010	1
432	20231121	133800	1102003365	5010	5010	5010	5010	0
433	20231121	133700	1102003365	5010	5010	5010	5010	0
434	20231121	133600	1102003365	5010	4990	5010	4990	598
435	20231121	133500	1099017305	5010	5000	5010	5000	1081
436	20231121	133400	1093612295	5010	5010	5010	4990	56
437	20231121	133300	1093332735	5000	5000	5000	5000	152
438	20231121	133200	1092572735	5010	5010	5010	5010	3
439	20231121	133100	1092557705	5010	5010	5010	5010	2
440	20231121	133000	1092547685	5000	5000	5000	5000	848
441	20231121	132900	1088307685	5000	4995	5000	4995	14
442	20231121	132800	1088237750	4995	4995	4995	4995	33
443	20231121	132700	1088072915	4980	5000	5000	4980	1112
444	20231121	132600	1082529195	5010	5010	5010	5010	0
445	20231121	132500	1082529195	5010	5010	5010	5010	0
446	20231121	132400	1082529195	5010	5000	5010	5000	21
447	20231121	132300	1082424175	5010	5010	5010	5010	0
448	20231121	132200	1082424175	5010	5000	5010	4985	1259
449	20231121	132100	1076144345	5010	4995	5010	4985	285
450	20231121	132000	1074720710	4985	5000	5000	4985	7405
451	20231121	131900	1037747330	5010	5010	5010	5010	0
452	20231121	131800	1037747330	5010	5000	5010	5000	3
453	20231121	131700	1037732320	5000	5000	5000	5000	10
454	20231121	131600	1037682320	5000	5010	5010	5000	92
455	20231121	131500	1037222300	4995	4995	4995	4995	0
456	20231121	131400	1037222300	4995	5000	5000	4995	404
457	20231121	131300	1035202700	5010	5010	5010	5010	0
458	20231121	131200	1035202700	5010	5000	5010	5000	7
459	20231121	131100	1035167680	5000	5000	5000	5000	0
460	20231121	131000	1035167680	5000	5000	5000	5000	0
461	20231121	130900	1035167680	5000	5000	5000	5000	120
462	20231121	130800	1034567680	5000	5010	5010	5000	501
463	20231121	130700	1032062660	5000	5000	5000	5000	3
464	20231121	130600	1032047660	5000	5000	5000	5000	700
465	20231121	130500	1028547660	5010	5010	5010	5010	33
466	20231121	130400	1028382330	5010	5000	5010	5000	280
467	20231121	130300	1026980330	5010	5010	5010	5010	1
468	20231121	130200	1026975320	5010	5010	5010	5010	1
469	20231121	130100	1026970310	5010	5010	5010	5010	2
470	20231121	130000	1026960290	5000	5010	5010	5000	5
471	20231121	125900	1026935280	5000	5000	5000	5000	0
472	20231121	125800	1026935280	5000	5010	5010	5000	232
473	20231121	125700	1025773250	5020	5010	5020	5010	400
474	20231121	125600	1023769240	5010	5010	5010	5010	436
475	20231121	125500	1021584880	5010	5010	5010	5010	0
476	20231121	125400	1021584880	5010	5010	5010	5010	0
477	20231121	125300	1021584880	5010	5010	5010	5010	0
478	20231121	125200	1021584880	5010	5010	5010	5010	100
479	20231121	125100	1021083880	5010	5010	5010	5010	16
480	20231121	125000	1021003720	5020	5020	5020	5020	1
481	20231121	124900	1020998700	5020	5010	5020	5010	6
482	20231121	124800	1020968630	5010	5010	5010	5010	111
483	20231121	124700	1020412520	5000	5000	5000	5000	163
484	20231121	124600	1019597520	5010	5010	5010	5010	1020
485	20231121	124500	1014487320	5010	5010	5010	5010	0
486	20231121	124400	1014487320	5010	5010	5010	5010	330
487	20231121	124300	1012834020	5000	5000	5000	5000	1431
488	20231121	124200	1005679020	5010	5010	5010	5010	370
489	20231121	124100	1003825320	5020	5020	5020	5020	0
490	20231121	124000	1003825320	5020	5010	5020	5010	2
491	20231121	123900	1003815290	5010	5010	5010	5010	151
492	20231121	123800	1003058780	5020	5020	5020	5020	0
493	20231121	123700	1003058780	5020	5010	5020	5010	1219
494	20231121	123600	996951550	5010	5010	5010	5010	555
495	20231121	123500	994171000	5020	5020	5020	5020	60
496	20231121	123400	993869800	5020	5020	5020	5020	0
497	20231121	123300	993869800	5020	5010	5020	5010	2
498	20231121	123200	993859770	5010	5010	5010	5010	706
499	20231121	123100	990322710	5010	5010	5010	5010	0
500	20231121	123000	990322710	5010	5010	5010	5010	0
501	20231121	122900	990322710	5010	5010	5010	5010	1354
502	20231121	122800	983539170	5010	5020	5020	5010	170
503	20231121	122700	982687370	5020	5020	5020	5020	0
504	20231121	122600	982687370	5020	5020	5020	5020	17
505	20231121	122500	982602030	5020	5010	5020	5010	101
506	20231121	122400	982095020	5020	5010	5020	5010	1041
507	20231121	122300	976879340	5020	5010	5020	5000	574
508	20231121	122200	974001510	5010	5000	5010	4995	3652
509	20231121	122100	955742070	5020	5020	5020	5020	0
510	20231121	122000	955742070	5020	5020	5020	5010	325
511	20231121	121900	954110770	5010	5020	5020	5010	638
512	20231121	121800	950913390	5020	5020	5020	5020	438
513	20231121	121700	948714630	5020	5020	5020	5010	2002
514	20231121	121600	938667540	5020	5020	5020	5020	102
515	20231121	121500	938155500	5020	5020	5020	5020	262
516	20231121	121400	936840260	5020	5000	5020	5000	5561
517	20231121	121300	908971590	5000	5000	5000	5000	1000
518	20231121	121200	903971590	5010	5010	5010	5010	1
519	20231121	121100	903966580	5000	5000	5000	5000	45
520	20231121	121000	903741580	5000	5000	5000	5000	500
521	20231121	120900	901241580	5010	5010	5010	5010	1
522	20231121	120800	901236570	5000	5010	5010	5000	502
523	20231121	120700	898726550	5000	5000	5010	5000	1779
524	20231121	120600	889823780	5010	5000	5010	5000	465
525	20231121	120500	887498320	5000	5000	5000	5000	278
526	20231121	120400	886108320	5010	4995	5010	4995	7732
527	20231121	120300	847442030	4995	4995	4995	4995	0
528	20231121	120200	847442030	4995	4995	4995	4995	0
529	20231121	120100	847442030	4995	4990	4995	4990	279
530	20231121	120000	846049815	4990	4990	4990	4990	1
531	20231121	115900	846044825	4980	4995	4995	4980	1086
532	20231121	115800	840632745	4995	4990	4995	4990	262
533	20231121	115700	839325355	4985	4985	4985	4985	180
534	20231121	115600	838428055	4985	4985	4985	4985	1
535	20231121	115500	838423070	4985	4985	4985	4985	20
536	20231121	115400	838323370	4980	4985	4985	4980	553
537	20231121	115300	835568685	4985	4980	4985	4980	261
538	20231121	115200	834268895	4980	4980	4980	4980	200
539	20231121	115100	833272895	4985	4980	4985	4980	370
540	20231121	115000	831430290	4985	4985	4985	4985	0
541	20231121	114900	831430290	4985	4985	4985	4985	0
542	20231121	114800	831430290	4985	4985	4985	4960	407
543	20231121	114700	829405450	4960	4990	4990	4950	20713
544	20231121	114600	726682085	4990	4990	4990	4990	200
545	20231121	114500	725684085	4990	4990	4990	4990	10
546	20231121	114400	725634185	4990	4990	4990	4990	20
547	20231121	114300	725534385	4990	4990	4990	4990	9
548	20231121	114200	725489475	4990	4990	4990	4990	114
549	20231121	114100	724920615	4990	4985	4990	4985	1003
550	20231121	114000	719915650	4985	4985	4985	4985	92
551	20231121	113900	719457030	4985	4985	4990	4985	834
552	20231121	113800	715299535	4985	4985	4985	4985	9
553	20231121	113700	715254670	4990	4990	4990	4990	0
554	20231121	113600	715254670	4990	4985	4990	4985	312
555	20231121	113500	713699340	4985	4985	4985	4985	2
556	20231121	113400	713689370	4990	4990	4990	4990	0
557	20231121	113300	713689370	4990	4990	4990	4990	100
558	20231121	113200	713190370	4990	4990	4990	4990	4
559	20231121	113100	713170410	4990	4990	4990	4990	16
560	20231121	113000	713090570	4990	4990	4990	4990	0
561	20231121	112900	713090570	4990	4990	4990	4990	17
562	20231121	112800	713005740	4990	4990	4990	4990	200
563	20231121	112700	712007740	4990	4990	4990	4990	0
564	20231121	112600	712007740	4990	4990	4990	4990	0
565	20231121	112500	712007740	4990	4990	4990	4990	0
566	20231121	112400	712007740	4990	4985	4990	4985	1566
567	20231121	112300	704195230	4985	4980	4985	4980	352
568	20231121	112200	702442265	4975	4975	4975	4975	1036
569	20231121	112100	697288165	4980	4980	4980	4980	1
570	20231121	112000	697283185	4975	4975	4975	4975	0
571	20231121	111900	697283185	4975	4975	4975	4975	0
572	20231121	111800	697283185	4975	4975	4975	4975	0
573	20231121	111700	697283185	4975	4970	4975	4970	357
574	20231121	111600	695508360	4970	4970	4970	4970	100
575	20231121	111500	695011360	4970	4970	4970	4970	0
576	20231121	111400	695011360	4970	4965	4970	4965	175
577	20231121	111300	694141660	4965	4965	4965	4965	31
578	20231121	111200	693987745	4965	4960	4970	4955	2184
579	20231121	111100	683162010	4965	4970	4985	4960	7750
580	20231121	111000	644692815	4970	4975	4975	4970	1200
581	20231121	110900	638728580	4975	4975	4975	4975	1000
582	20231121	110800	633753580	4975	4975	4975	4975	2
583	20231121	110700	633743630	4975	4975	4975	4975	21
584	20231121	110600	633639155	4990	4990	4990	4990	0
585	20231121	110500	633639155	4990	4985	4990	4985	100
586	20231121	110400	633140390	4990	4990	4990	4990	0
587	20231121	110300	633140390	4990	4990	4990	4975	1285
588	20231121	110200	626745275	4990	4990	4990	4990	0
589	20231121	110100	626745275	4990	4990	4990	4990	62
590	20231121	110000	626435895	4980	4980	4980	4980	0
591	20231121	105900	626435895	4980	4980	4980	4980	15
592	20231121	105800	626361195	4980	4985	4985	4980	2092
593	20231121	105700	615937625	4990	4995	4995	4990	2395
594	20231121	105600	603983295	4995	4995	4995	4995	1002
595	20231121	105500	598978305	5000	5000	5000	5000	154
596	20231121	105400	598208305	5000	5000	5000	5000	0
597	20231121	105300	598208305	5000	5000	5010	5000	1801
598	20231121	105200	589203295	5010	5010	5010	5010	0
599	20231121	105100	589203295	5010	5010	5010	5010	0
600	20231121	105000	589203295	5010	4995	5010	4995	19
601	20231121	104900	589108300	4995	4995	4995	4995	0
602	20231121	104800	589108300	4995	4995	4995	4995	103
603	20231121	104700	588593815	5010	5000	5010	5000	7
604	20231121	104600	588558805	5000	5000	5000	5000	113
605	20231121	104500	587993805	5010	5010	5010	5000	42
606	20231121	104400	587783395	5000	5000	5000	5000	1
607	20231121	104300	587778395	5010	5000	5010	5000	2
608	20231121	104200	587768385	5010	5000	5010	5000	11
609	20231121	104100	587713375	5000	5000	5000	5000	19
610	20231121	104000	587618375	5000	5000	5010	5000	266
611	20231121	103900	586287845	5010	5000	5010	5000	116
612	20231121	103800	585707835	5010	5010	5010	5000	23
613	20231121	103700	585592715	5000	5000	5000	5000	301
614	20231121	103600	584087715	5000	5000	5000	5000	2
615	20231121	103500	584077715	5000	5010	5010	5000	57
616	20231121	103400	583792205	5010	5000	5010	5000	13
617	20231121	103300	583727195	5000	5000	5000	5000	283
618	20231121	103200	582312195	5000	5000	5000	5000	0
619	20231121	103100	582312195	5000	5010	5010	5000	1550
620	20231121	103000	574556965	5010	5010	5010	5010	46
621	20231121	102900	574326505	5020	5020	5020	5020	100
622	20231121	102800	573824505	5020	5020	5020	5010	57
623	20231121	102700	573538535	5010	5010	5010	5010	148
624	20231121	102600	572797055	5010	5010	5010	5010	300
625	20231121	102500	571294055	5020	5010	5020	5010	5779
626	20231121	102400	542333555	5010	5010	5010	5010	1
627	20231121	102300	542328545	4995	5000	5000	4995	54
628	20231121	102200	542058795	4995	4995	4995	4995	0
629	20231121	102100	542058795	4995	4995	4995	4995	1
630	20231121	102000	542053800	5010	5010	5010	5000	469
631	20231121	101900	539707680	5010	4995	5010	4995	1566
632	20231121	101800	531877725	4995	4990	4995	4990	23
633	20231121	101700	531762865	5000	5000	5000	5000	274
634	20231121	101600	530392865	5000	5000	5000	5000	109
635	20231121	101500	529847865	5000	5000	5000	4995	4397
636	20231121	101400	507884580	5000	5000	5000	5000	68
637	20231121	101300	507544580	4995	5000	5000	4995	114
638	20231121	101200	506975025	5000	5000	5000	5000	0
639	20231121	101100	506975025	5000	5000	5010	4995	1753
640	20231121	101000	498210725	5000	5000	5000	5000	360
641	20231121	100900	496410725	4995	4995	4995	4995	0
642	20231121	100800	496410725	4995	4995	5000	4995	2046
643	20231121	100700	486182350	4995	4995	4995	4995	434
644	20231121	100600	484014520	4995	4995	4995	4995	600
645	20231121	100500	481017520	5000	5000	5000	5000	16
646	20231121	100400	480937520	5010	4995	5010	4995	379
647	20231121	100300	479042550	5000	4995	5000	4995	76
648	20231121	100200	478662925	4995	4995	5000	4990	160
649	20231121	100100	477864115	4990	4995	4995	4990	1838
650	20231121	100000	468685600	4995	4995	5000	4995	328
651	20231121	095900	467045825	4995	4995	5000	4995	148
652	20231121	095800	466306470	5000	5000	5000	4995	263
653	20231121	095700	464991660	5000	5000	5000	4995	408
654	20231121	095600	462951700	5000	5000	5000	5000	440
655	20231121	095500	460751700	5000	4995	5000	4995	46
656	20231121	095400	460521925	5010	4995	5010	4995	323
657	20231121	095300	458907880	5000	5000	5000	5000	2677
658	20231121	095200	445522880	5000	5000	5020	5000	697
659	20231121	095100	442035950	5000	5000	5000	5000	1128
660	20231121	095000	436395950	5000	5000	5000	5000	70
661	20231121	094900	436045950	5000	5000	5000	5000	734
662	20231121	094800	432375950	5000	5000	5000	5000	31
663	20231121	094700	432220950	4995	5000	5000	4995	315
664	20231121	094600	430646050	5000	5000	5000	5000	266
665	20231121	094500	429316050	5000	5010	5020	5000	2629
666	20231121	094400	416142680	5020	5010	5020	5010	465
667	20231121	094300	413813010	5020	5010	5020	5010	150
668	20231121	094200	413061000	5010	5010	5010	5010	1404
669	20231121	094100	406026960	5010	5010	5020	5010	216
670	20231121	094000	404944790	5020	5010	5020	5000	431
671	20231121	093900	402786220	5020	5020	5040	5020	3693
672	20231121	093800	384245280	5040	5020	5040	5020	3405
673	20231121	093700	367121960	5030	5030	5030	5020	280
674	20231121	093600	365715120	5030	5030	5030	5030	1544
675	20231121	093500	357948800	5020	5010	5020	5010	3016
676	20231121	093400	342817770	5010	4995	5010	4995	701
677	20231121	093300	339308760	5010	5010	5010	4990	3466
678	20231121	093200	321998335	5020	5010	5020	5010	110
679	20231121	093100	321447195	5010	5010	5020	5000	2169
680	20231121	093000	310576475	5000	5000	5000	4995	1423
681	20231121	092900	303461485	5000	5000	5010	4995	500
682	20231121	092800	300961500	5010	5000	5010	4990	902
683	20231121	092700	296455400	4990	4990	5000	4990	1631
684	20231121	092600	288304170	4990	4975	4990	4970	2154
685	20231121	092500	277578860	4975	4975	4985	4975	2373
686	20231121	092400	265768840	4975	4975	4975	4975	500
687	20231121	092300	263281340	4980	4980	4980	4975	2753
688	20231121	092200	249576880	4980	4975	4985	4975	959
689	20231121	092100	244802305	4975	4980	4985	4975	1919
690	20231121	092000	235251300	4985	5010	5010	4985	9986
691	20231121	091900	185393300	5010	5010	5020	5000	3025
692	20231121	091800	170214900	5010	5010	5010	5000	2368
693	20231121	091700	158357230	5010	5000	5010	5000	622
694	20231121	091600	155247210	4995	5000	5010	4995	360
695	20231121	091500	153447225	5010	4995	5010	4990	2334
696	20231121	091400	141775835	4995	4995	5000	4995	719
697	20231121	091300	138184425	4990	5000	5000	4990	2858
698	20231121	091200	123918480	4995	5010	5010	4990	2200
699	20231121	091100	112928170	5010	5010	5010	4990	2263
700	20231121	091000	101596280	5000	4980	5000	4980	10519
701	20231121	090900	49090255	4980	4975	4980	4960	1941
702	20231121	090800	39433310	4975	4960	4975	4960	2668
703	20231121	090700	26181285	4955	4955	4960	4950	1433
704	20231121	090600	19080745	4950	4945	4955	4945	993
705	20231121	090500	14165795	4945	4940	4950	4940	108
706	20231121	090400	13631755	4945	4940	4945	4940	178
707	20231121	090300	12752210	4940	4930	4940	4930	958
708	20231121	090200	8023580	4940	4940	4940	4940	120
709	20231121	090100	7430780	4940	4920	4940	4920	247
710	20231121	090000	6214755	4930	4915	4930	4915	1264