KissMeData/442900/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	213200	283029620	10010	10010	10010	10010	66
3	20241121	213100	283029620	10010	10010	10010	10010	0
4	20241121	213000	283029620	10010	10010	10010	10010	0
5	20241121	212900	283029620	10010	10010	10010	10010	0
6	20241121	212800	283029620	10010	10010	10010	10010	0
7	20241121	212700	283029620	10010	10010	10010	10010	0
8	20241121	212600	283029620	10010	10010	10010	10010	0
9	20241121	212500	283029620	10010	10010	10010	10010	0
10	20241121	212400	283029620	10010	10010	10010	10010	0
11	20241121	212300	283029620	10010	10010	10010	10010	0
12	20241121	212200	283029620	10010	10010	10010	10010	0
13	20241121	212100	283029620	10010	10010	10010	10010	0
14	20241121	212000	283029620	10010	10010	10010	10010	0
15	20241121	211900	283029620	10010	10010	10010	10010	0
16	20241121	211800	283029620	10010	10010	10010	10010	0
17	20241121	211700	283029620	10010	10010	10010	10010	0
18	20241121	211600	283029620	10010	10010	10010	10010	0
19	20241121	211500	283029620	10010	10010	10010	10010	0
20	20241121	211400	283029620	10010	10010	10010	10010	0
21	20241121	211300	283029620	10010	10010	10010	10010	0
22	20241121	211200	283029620	10010	10010	10010	10010	0
23	20241121	211100	283029620	10010	10010	10010	10010	0
24	20241121	211000	283029620	10010	10010	10010	10010	0
25	20241121	210900	283029620	10010	10010	10010	10010	0
26	20241121	210800	283029620	10010	10010	10010	10010	0
27	20241121	210700	283029620	10010	10010	10010	10010	0
28	20241121	210600	283029620	10010	10010	10010	10010	0
29	20241121	210500	283029620	10010	10010	10010	10010	0
30	20241121	210400	283029620	10010	10010	10010	10010	0
31	20241121	210300	283029620	10010	10010	10010	10010	0
32	20241121	210200	283029620	10010	10010	10010	10010	66
33	20241121	210100	283029620	10010	10010	10010	10010	0
34	20241121	210000	283029620	10010	10010	10010	10010	0
35	20241121	205900	283029620	10010	10010	10010	10010	0
36	20241121	205800	283029620	10010	10010	10010	10010	0
37	20241121	205700	283029620	10010	10010	10010	10010	0
38	20241121	205600	283029620	10010	10010	10010	10010	0
39	20241121	205500	283029620	10010	10010	10010	10010	0
40	20241121	205400	283029620	10010	10010	10010	10010	0
41	20241121	205300	283029620	10010	10010	10010	10010	0
42	20241121	205200	283029620	10010	10010	10010	10010	0
43	20241121	205100	283029620	10010	10010	10010	10010	0
44	20241121	205000	283029620	10010	10010	10010	10010	0
45	20241121	204900	283029620	10010	10010	10010	10010	0
46	20241121	204800	283029620	10010	10010	10010	10010	0
47	20241121	204700	283029620	10010	10010	10010	10010	0
48	20241121	204600	283029620	10010	10010	10010	10010	0
49	20241121	204500	283029620	10010	10010	10010	10010	0
50	20241121	204400	283029620	10010	10010	10010	10010	0
51	20241121	204300	283029620	10010	10010	10010	10010	0
52	20241121	204200	283029620	10010	10010	10010	10010	0
53	20241121	204100	283029620	10010	10010	10010	10010	0
54	20241121	204000	283029620	10010	10010	10010	10010	0
55	20241121	203900	283029620	10010	10010	10010	10010	0
56	20241121	203800	283029620	10010	10010	10010	10010	0
57	20241121	203700	283029620	10010	10010	10010	10010	0
58	20241121	203600	283029620	10010	10010	10010	10010	0
59	20241121	203500	283029620	10010	10010	10010	10010	0
60	20241121	203400	283029620	10010	10010	10010	10010	0
61	20241121	203300	283029620	10010	10010	10010	10010	0
62	20241121	203200	283029620	10010	10010	10010	10010	66
63	20241121	203100	283029620	10010	10010	10010	10010	0
64	20241121	203000	283029620	10010	10010	10010	10010	0
65	20241121	202900	283029620	10010	10010	10010	10010	0
66	20241121	202800	283029620	10010	10010	10010	10010	0
67	20241121	202700	283029620	10010	10010	10010	10010	0
68	20241121	202600	283029620	10010	10010	10010	10010	0
69	20241121	202500	283029620	10010	10010	10010	10010	0
70	20241121	202400	283029620	10010	10010	10010	10010	0
71	20241121	202300	283029620	10010	10010	10010	10010	0
72	20241121	202200	283029620	10010	10010	10010	10010	0
73	20241121	202100	283029620	10010	10010	10010	10010	0
74	20241121	202000	283029620	10010	10010	10010	10010	0
75	20241121	201900	283029620	10010	10010	10010	10010	0
76	20241121	201800	283029620	10010	10010	10010	10010	0
77	20241121	201700	283029620	10010	10010	10010	10010	0
78	20241121	201600	283029620	10010	10010	10010	10010	0
79	20241121	201500	283029620	10010	10010	10010	10010	0
80	20241121	201400	283029620	10010	10010	10010	10010	0
81	20241121	201300	283029620	10010	10010	10010	10010	0
82	20241121	201200	283029620	10010	10010	10010	10010	0
83	20241121	201100	283029620	10010	10010	10010	10010	0
84	20241121	201000	283029620	10010	10010	10010	10010	0
85	20241121	200900	283029620	10010	10010	10010	10010	0
86	20241121	200800	283029620	10010	10010	10010	10010	0
87	20241121	200700	283029620	10010	10010	10010	10010	0
88	20241121	200600	283029620	10010	10010	10010	10010	0
89	20241121	200500	283029620	10010	10010	10010	10010	0
90	20241121	200400	283029620	10010	10010	10010	10010	0
91	20241121	200300	283029620	10010	10010	10010	10010	0
92	20241121	200200	283029620	10010	10010	10010	10010	66
93	20241121	200100	283029620	10010	10010	10010	10010	0
94	20241121	200000	283029620	10010	10010	10010	10010	0
95	20241121	195900	283029620	10010	10010	10010	10010	0
96	20241121	195800	283029620	10010	10010	10010	10010	0
97	20241121	195700	283029620	10010	10010	10010	10010	0
98	20241121	195600	283029620	10010	10010	10010	10010	0
99	20241121	195500	283029620	10010	10010	10010	10010	0
100	20241121	195400	283029620	10010	10010	10010	10010	0
101	20241121	195300	283029620	10010	10010	10010	10010	0
102	20241121	195200	283029620	10010	10010	10010	10010	0
103	20241121	195100	283029620	10010	10010	10010	10010	0
104	20241121	195000	283029620	10010	10010	10010	10010	0
105	20241121	194900	283029620	10010	10010	10010	10010	0
106	20241121	194800	283029620	10010	10010	10010	10010	0
107	20241121	194700	283029620	10010	10010	10010	10010	0
108	20241121	194600	283029620	10010	10010	10010	10010	0
109	20241121	194500	283029620	10010	10010	10010	10010	0
110	20241121	194400	283029620	10010	10010	10010	10010	0
111	20241121	194300	283029620	10010	10010	10010	10010	0
112	20241121	194200	283029620	10010	10010	10010	10010	0
113	20241121	194100	283029620	10010	10010	10010	10010	0
114	20241121	194000	283029620	10010	10010	10010	10010	0
115	20241121	193900	283029620	10010	10010	10010	10010	0
116	20241121	193800	283029620	10010	10010	10010	10010	0
117	20241121	193700	283029620	10010	10010	10010	10010	0
118	20241121	193600	283029620	10010	10010	10010	10010	0
119	20241121	193500	283029620	10010	10010	10010	10010	0
120	20241121	193400	283029620	10010	10010	10010	10010	0
121	20241121	193300	283029620	10010	10010	10010	10010	0
122	20241121	193200	283029620	10010	10010	10010	10010	66
123	20241121	193100	283029620	10010	10010	10010	10010	0
124	20241121	193000	283029620	10010	10010	10010	10010	0
125	20241121	192900	283029620	10010	10010	10010	10010	0
126	20241121	192800	283029620	10010	10010	10010	10010	0
127	20241121	192700	283029620	10010	10010	10010	10010	0
128	20241121	192600	283029620	10010	10010	10010	10010	0
129	20241121	192500	283029620	10010	10010	10010	10010	0
130	20241121	192400	283029620	10010	10010	10010	10010	0
131	20241121	192300	283029620	10010	10010	10010	10010	0
132	20241121	192200	283029620	10010	10010	10010	10010	0
133	20241121	192100	283029620	10010	10010	10010	10010	0
134	20241121	192000	283029620	10010	10010	10010	10010	0
135	20241121	191900	283029620	10010	10010	10010	10010	0
136	20241121	191800	283029620	10010	10010	10010	10010	0
137	20241121	191700	283029620	10010	10010	10010	10010	0
138	20241121	191600	283029620	10010	10010	10010	10010	0
139	20241121	191500	283029620	10010	10010	10010	10010	0
140	20241121	191400	283029620	10010	10010	10010	10010	0
141	20241121	191300	283029620	10010	10010	10010	10010	0
142	20241121	191200	283029620	10010	10010	10010	10010	0
143	20241121	191100	283029620	10010	10010	10010	10010	0
144	20241121	191000	283029620	10010	10010	10010	10010	0
145	20241121	190900	283029620	10010	10010	10010	10010	0
146	20241121	190800	283029620	10010	10010	10010	10010	0
147	20241121	190700	283029620	10010	10010	10010	10010	0
148	20241121	190600	283029620	10010	10010	10010	10010	0
149	20241121	190500	283029620	10010	10010	10010	10010	0
150	20241121	190400	283029620	10010	10010	10010	10010	0
151	20241121	190300	283029620	10010	10010	10010	10010	0
152	20241121	190200	283029620	10010	10010	10010	10010	66
153	20241121	190100	283029620	10010	10010	10010	10010	0
154	20241121	190000	283029620	10010	10010	10010	10010	0
155	20241121	185900	283029620	10010	10010	10010	10010	0
156	20241121	185800	283029620	10010	10010	10010	10010	0
157	20241121	185700	283029620	10010	10010	10010	10010	0
158	20241121	185600	283029620	10010	10010	10010	10010	0
159	20241121	185500	283029620	10010	10010	10010	10010	0
160	20241121	185400	283029620	10010	10010	10010	10010	0
161	20241121	185300	283029620	10010	10010	10010	10010	0
162	20241121	185200	283029620	10010	10010	10010	10010	0
163	20241121	185100	283029620	10010	10010	10010	10010	0
164	20241121	185000	283029620	10010	10010	10010	10010	0
165	20241121	184900	283029620	10010	10010	10010	10010	0
166	20241121	184800	283029620	10010	10010	10010	10010	0
167	20241121	184700	283029620	10010	10010	10010	10010	0
168	20241121	184600	283029620	10010	10010	10010	10010	0
169	20241121	184500	283029620	10010	10010	10010	10010	0
170	20241121	184400	283029620	10010	10010	10010	10010	0
171	20241121	184300	283029620	10010	10010	10010	10010	0
172	20241121	184200	283029620	10010	10010	10010	10010	0
173	20241121	184100	283029620	10010	10010	10010	10010	0
174	20241121	184000	283029620	10010	10010	10010	10010	0
175	20241121	183900	283029620	10010	10010	10010	10010	0
176	20241121	183800	283029620	10010	10010	10010	10010	0
177	20241121	183700	283029620	10010	10010	10010	10010	0
178	20241121	183600	283029620	10010	10010	10010	10010	0
179	20241121	183500	283029620	10010	10010	10010	10010	0
180	20241121	183400	283029620	10010	10010	10010	10010	0
181	20241121	183300	283029620	10010	10010	10010	10010	0
182	20241121	183200	283029620	10010	10010	10010	10010	66
183	20241121	183100	283029620	10010	10010	10010	10010	0
184	20241121	183000	283029620	10010	10010	10010	10010	0
185	20241121	182900	283029620	10010	10010	10010	10010	0
186	20241121	182800	283029620	10010	10010	10010	10010	0
187	20241121	182700	283029620	10010	10010	10010	10010	0
188	20241121	182600	283029620	10010	10010	10010	10010	0
189	20241121	182500	283029620	10010	10010	10010	10010	0
190	20241121	182400	283029620	10010	10010	10010	10010	0
191	20241121	182300	283029620	10010	10010	10010	10010	0
192	20241121	182200	283029620	10010	10010	10010	10010	0
193	20241121	182100	283029620	10010	10010	10010	10010	0
194	20241121	182000	283029620	10010	10010	10010	10010	0
195	20241121	181900	283029620	10010	10010	10010	10010	0
196	20241121	181800	283029620	10010	10010	10010	10010	0
197	20241121	181700	283029620	10010	10010	10010	10010	0
198	20241121	181600	283029620	10010	10010	10010	10010	0
199	20241121	181500	283029620	10010	10010	10010	10010	0
200	20241121	181400	283029620	10010	10010	10010	10010	0
201	20241121	181300	283029620	10010	10010	10010	10010	0
202	20241121	181200	283029620	10010	10010	10010	10010	0
203	20241121	181100	283029620	10010	10010	10010	10010	0
204	20241121	181000	283029620	10010	10010	10010	10010	0
205	20241121	180900	283029620	10010	10010	10010	10010	0
206	20241121	180800	283029620	10010	10010	10010	10010	0
207	20241121	180700	283029620	10010	10010	10010	10010	0
208	20241121	180600	283029620	10010	10010	10010	10010	0
209	20241121	180500	283029620	10010	10010	10010	10010	0
210	20241121	180400	283029620	10010	10010	10010	10010	0
211	20241121	180300	283029620	10010	10010	10010	10010	0
212	20241121	180200	283029620	10010	10010	10010	10010	66
213	20241121	180100	283029620	10010	10010	10010	10010	0
214	20241121	180000	283029620	10010	10010	10010	10010	0
215	20241121	175900	283029620	10010	10010	10010	10010	0
216	20241121	175800	283029620	10010	10010	10010	10010	0
217	20241121	175700	283029620	10010	10010	10010	10010	0
218	20241121	175600	283029620	10010	10010	10010	10010	0
219	20241121	175500	283029620	10010	10010	10010	10010	0
220	20241121	175400	283029620	10010	10010	10010	10010	0
221	20241121	175300	283029620	10010	10010	10010	10010	0
222	20241121	175200	283029620	10010	10010	10010	10010	0
223	20241121	175100	283029620	10010	10010	10010	10010	0
224	20241121	175000	283029620	10010	10010	10010	10010	0
225	20241121	174900	283029620	10010	10010	10010	10010	0
226	20241121	174800	283029620	10010	10010	10010	10010	0
227	20241121	174700	283029620	10010	10010	10010	10010	0
228	20241121	174600	283029620	10010	10010	10010	10010	0
229	20241121	174500	283029620	10010	10010	10010	10010	0
230	20241121	174400	283029620	10010	10010	10010	10010	0
231	20241121	174300	283029620	10010	10010	10010	10010	0
232	20241121	174200	283029620	10010	10010	10010	10010	0
233	20241121	174100	283029620	10010	10010	10010	10010	0
234	20241121	174000	283029620	10010	10010	10010	10010	0
235	20241121	173900	283029620	10010	10010	10010	10010	0
236	20241121	173800	283029620	10010	10010	10010	10010	0
237	20241121	173700	283029620	10010	10010	10010	10010	0
238	20241121	173600	283029620	10010	10010	10010	10010	0
239	20241121	173500	283029620	10010	10010	10010	10010	0
240	20241121	173400	283029620	10010	10010	10010	10010	0
241	20241121	173300	283029620	10010	10010	10010	10010	0
242	20241121	173200	283029620	10010	10010	10010	10010	66
243	20241121	173100	283029620	10010	10010	10010	10010	0
244	20241121	173000	283029620	10010	10010	10010	10010	0
245	20241121	172900	283029620	10010	10010	10010	10010	0
246	20241121	172800	283029620	10010	10010	10010	10010	0
247	20241121	172700	283029620	10010	10010	10010	10010	0
248	20241121	172600	283029620	10010	10010	10010	10010	0
249	20241121	172500	283029620	10010	10010	10010	10010	0
250	20241121	172400	283029620	10010	10010	10010	10010	0
251	20241121	172300	283029620	10010	10010	10010	10010	0
252	20241121	172200	283029620	10010	10010	10010	10010	0
253	20241121	172100	283029620	10010	10010	10010	10010	0
254	20241121	172000	283029620	10010	10010	10010	10010	0
255	20241121	171900	283029620	10010	10010	10010	10010	0
256	20241121	171800	283029620	10010	10010	10010	10010	0
257	20241121	171700	283029620	10010	10010	10010	10010	0
258	20241121	171600	283029620	10010	10010	10010	10010	0
259	20241121	171500	283029620	10010	10010	10010	10010	0
260	20241121	171400	283029620	10010	10010	10010	10010	0
261	20241121	171300	283029620	10010	10010	10010	10010	0
262	20241121	171200	283029620	10010	10010	10010	10010	0
263	20241121	171100	283029620	10010	10010	10010	10010	0
264	20241121	171000	283029620	10010	10010	10010	10010	0
265	20241121	170900	283029620	10010	10010	10010	10010	0
266	20241121	170800	283029620	10010	10010	10010	10010	0
267	20241121	170700	283029620	10010	10010	10010	10010	0
268	20241121	170600	283029620	10010	10010	10010	10010	0
269	20241121	170500	283029620	10010	10010	10010	10010	0
270	20241121	170400	283029620	10010	10010	10010	10010	0
271	20241121	170300	283029620	10010	10010	10010	10010	0
272	20241121	170200	283029620	10010	10010	10010	10010	66
273	20241121	170100	283029620	10010	10010	10010	10010	0
274	20241121	170000	283029620	10010	10010	10010	10010	0
275	20241121	165900	283029620	10010	10010	10010	10010	0
276	20241121	165800	283029620	10010	10010	10010	10010	0
277	20241121	165700	283029620	10010	10010	10010	10010	0
278	20241121	165600	283029620	10010	10010	10010	10010	0
279	20241121	165500	283029620	10010	10010	10010	10010	0
280	20241121	165400	283029620	10010	10010	10010	10010	0
281	20241121	165300	283029620	10010	10010	10010	10010	0
282	20241121	165200	283029620	10010	10010	10010	10010	0
283	20241121	165100	283029620	10010	10010	10010	10010	0
284	20241121	165000	283029620	10010	10010	10010	10010	0
285	20241121	164900	283029620	10010	10010	10010	10010	0
286	20241121	164800	283029620	10010	10010	10010	10010	0
287	20241121	164700	283029620	10010	10010	10010	10010	0
288	20241121	164600	283029620	10010	10010	10010	10010	0
289	20241121	164500	283029620	10010	10010	10010	10010	0
290	20241121	164400	283029620	10010	10010	10010	10010	0
291	20241121	164300	283029620	10010	10010	10010	10010	0
292	20241121	164200	283029620	10010	10010	10010	10010	0
293	20241121	164100	283029620	10010	10010	10010	10010	0
294	20241121	164000	283029620	10010	10010	10010	10010	0
295	20241121	163900	283029620	10010	10010	10010	10010	0
296	20241121	163800	283029620	10010	10010	10010	10010	0
297	20241121	163700	283029620	10010	10010	10010	10010	0
298	20241121	163600	283029620	10010	10010	10010	10010	0
299	20241121	163500	283029620	10010	10010	10010	10010	0
300	20241121	163400	283029620	10010	10010	10010	10010	0
301	20241121	163300	283029620	10010	10010	10010	10010	0
302	20241121	163200	283029620	10010	10010	10010	10010	66
303	20241121	163100	283029620	10010	10010	10010	10010	0
304	20241121	163000	283029620	10010	10010	10010	10010	0
305	20241121	162900	283029620	10010	10010	10010	10010	0
306	20241121	162800	283029620	10010	10010	10010	10010	0
307	20241121	162700	283029620	10010	10010	10010	10010	0
308	20241121	162600	283029620	10010	10010	10010	10010	0
309	20241121	162500	283029620	10010	10010	10010	10010	0
310	20241121	162400	283029620	10010	10010	10010	10010	0
311	20241121	162300	283029620	10010	10010	10010	10010	0
312	20241121	162200	283029620	10010	10010	10010	10010	0
313	20241121	162100	283029620	10010	10010	10010	10010	0
314	20241121	162000	283029620	10010	10010	10010	10010	0
315	20241121	161900	283029620	10010	10010	10010	10010	0
316	20241121	161800	283029620	10010	10010	10010	10010	0
317	20241121	161700	283029620	10010	10010	10010	10010	0
318	20241121	161600	283029620	10010	10010	10010	10010	0
319	20241121	161500	283029620	10010	10010	10010	10010	0
320	20241121	161400	283029620	10010	10010	10010	10010	0
321	20241121	161300	283029620	10010	10010	10010	10010	0
322	20241121	161200	283029620	10010	10010	10010	10010	0
323	20241121	161100	283029620	10010	10010	10010	10010	0
324	20241121	161000	283029620	10010	10010	10010	10010	0
325	20241121	160900	283029620	10010	10010	10010	10010	0
326	20241121	160800	283029620	10010	10010	10010	10010	0
327	20241121	160700	283029620	10010	10010	10010	10010	0
328	20241121	160600	283029620	10010	10010	10010	10010	0
329	20241121	160500	283029620	10010	10010	10010	10010	0
330	20241121	160400	283029620	10010	10010	10010	10010	0
331	20241121	160300	283029620	10010	10010	10010	10010	0
332	20241121	160200	283029620	10010	10010	10010	10010	66
333	20241121	160100	283029620	10010	10010	10010	10010	0
334	20241121	160000	283029620	10010	10010	10010	10010	0
335	20241121	155900	283029620	10010	10010	10010	10010	0
336	20241121	155800	283029620	10010	10010	10010	10010	0
337	20241121	155700	283029620	10010	10010	10010	10010	0
338	20241121	155600	283029620	10010	10010	10010	10010	0
339	20241121	155500	283029620	10010	10010	10010	10010	0
340	20241121	155400	283029620	10010	10010	10010	10010	0
341	20241121	155300	283029620	10010	10010	10010	10010	0
342	20241121	155200	283029620	10010	10010	10010	10010	0
343	20241121	155100	283029620	10010	10010	10010	10010	0
344	20241121	155000	283029620	10010	10010	10010	10010	0
345	20241121	154900	283029620	10010	10010	10010	10010	0
346	20241121	154800	283029620	10010	10010	10010	10010	0
347	20241121	154700	283029620	10010	10010	10010	10010	0
348	20241121	154600	283029620	10010	10010	10010	10010	0
349	20241121	154500	283029620	10010	10010	10010	10010	0
350	20241121	154400	283029620	10010	10010	10010	10010	0
351	20241121	154300	283029620	10010	10010	10010	10010	0
352	20241121	154200	283029620	10010	10010	10010	10010	0
353	20241121	154100	283029620	10010	10010	10010	10010	0
354	20241121	154000	283029620	10010	10010	10010	10010	0
355	20241121	153900	283029620	10010	10010	10010	10010	0
356	20241121	153800	283029620	10010	10010	10010	10010	0
357	20241121	153700	283029620	10010	10010	10010	10010	0
358	20241121	153600	283029620	10010	10010	10010	10010	0
359	20241121	153500	283029620	10010	10010	10010	10010	0
360	20241121	153400	283029620	10010	10010	10010	10010	0
361	20241121	153300	283029620	10010	10010	10010	10010	0
362	20241121	153200	283029620	10010	10010	10010	10010	66
363	20241121	153100	283029620	10010	10010	10010	10010	0
364	20241121	153000	283029620	10010	10010	10010	10010	0
365	20241121	152900	283029620	10010	10010	10010	10010	0
366	20241121	152800	283029620	10010	10010	10010	10010	0
367	20241121	152700	283029620	10010	10010	10010	10010	0
368	20241121	152600	283029620	10010	10010	10010	10010	0
369	20241121	152500	283029620	10010	10010	10010	10010	0
370	20241121	152400	283029620	10010	10010	10010	10010	0
371	20241121	152300	283029620	10010	10010	10010	10010	0
372	20241121	152200	283029620	10010	10010	10010	10010	0
373	20241121	152100	283029620	10010	10010	10010	10010	0
374	20241121	152000	283029620	10010	10010	10010	10010	0
375	20241121	151900	283029620	10010	10010	10010	10010	66
376	20241121	151800	282368960	10000	10000	10000	10000	0
377	20241121	151700	282368960	10000	10000	10000	10000	0
378	20241121	151600	282368960	10000	10000	10000	10000	0
379	20241121	151500	282368960	10000	10000	10000	10000	0
380	20241121	151400	282368960	10000	10000	10000	10000	0
381	20241121	151300	282368960	10000	10000	10000	10000	0
382	20241121	151200	282368960	10000	10000	10000	10000	0
383	20241121	151100	282368960	10000	10000	10000	10000	0
384	20241121	151000	282368960	10000	10000	10000	10000	0
385	20241121	150900	282368960	10000	10000	10000	10000	0
386	20241121	150800	282368960	10000	10000	10000	10000	0
387	20241121	150700	282368960	10000	10000	10000	10000	762
388	20241121	150600	274748960	10010	10010	10010	10010	0
389	20241121	150500	274748960	10010	10010	10010	10010	0
390	20241121	150400	274748960	10010	10010	10010	10010	101
391	20241121	150300	273737950	10010	10010	10010	10010	0
392	20241121	150200	273737950	10010	10010	10010	10010	0
393	20241121	150100	273737950	10010	10010	10010	10010	0
394	20241121	150000	273737950	10010	10010	10010	10010	0
395	20241121	145900	273737950	10010	10010	10010	10010	0
396	20241121	145800	273737950	10010	10010	10010	10010	0
397	20241121	145700	273737950	10010	10010	10010	10010	0
398	20241121	145600	273737950	10010	10010	10010	10010	0
399	20241121	145500	273737950	10010	10010	10010	10010	0
400	20241121	145400	273737950	10010	10010	10010	10010	0
401	20241121	145300	273737950	10010	10010	10010	10010	0
402	20241121	145200	273737950	10010	10010	10010	10010	0
403	20241121	145100	273737950	10010	10010	10010	10010	0
404	20241121	145000	273737950	10010	10010	10010	10010	0
405	20241121	144900	273737950	10010	10010	10010	10010	0
406	20241121	144800	273737950	10010	10010	10010	10010	0
407	20241121	144700	273737950	10010	10010	10010	10010	0
408	20241121	144600	273737950	10010	10010	10010	10010	0
409	20241121	144500	273737950	10010	10010	10010	10010	0
410	20241121	144400	273737950	10010	10010	10010	10010	0
411	20241121	144300	273737950	10010	10010	10010	10010	0
412	20241121	144200	273737950	10010	10010	10010	10010	0
413	20241121	144100	273737950	10010	10010	10010	10010	0
414	20241121	144000	273737950	10010	10010	10010	10010	0
415	20241121	143900	273737950	10010	10010	10010	10010	0
416	20241121	143800	273737950	10010	10010	10010	10010	0
417	20241121	143700	273737950	10010	10010	10010	10010	0
418	20241121	143600	273737950	10010	10010	10010	10010	0
419	20241121	143500	273737950	10010	10010	10010	10010	0
420	20241121	143400	273737950	10010	10010	10010	10010	0
421	20241121	143300	273737950	10010	10010	10010	10010	0
422	20241121	143200	273737950	10010	10010	10010	10010	0
423	20241121	143100	273737950	10010	10010	10010	10010	0
424	20241121	143000	273737950	10010	10010	10010	10010	0
425	20241121	142900	273737950	10010	10010	10010	10010	0
426	20241121	142800	273737950	10010	10010	10010	10010	0
427	20241121	142700	273737950	10010	10010	10010	10010	0
428	20241121	142600	273737950	10010	10010	10010	10010	0
429	20241121	142500	273737950	10010	10010	10010	10010	0
430	20241121	142400	273737950	10010	10010	10010	10010	0
431	20241121	142300	273737950	10010	10010	10010	10010	0
432	20241121	142200	273737950	10010	10010	10010	10010	0
433	20241121	142100	273737950	10010	10010	10010	10010	0
434	20241121	142000	273737950	10010	10010	10010	10010	0
435	20241121	141900	273737950	10010	10010	10010	10010	100
436	20241121	141800	272736950	10000	10000	10000	10000	0
437	20241121	141700	272736950	10000	10000	10000	10000	0
438	20241121	141600	272736950	10000	10000	10000	10000	0
439	20241121	141500	272736950	10000	10000	10000	10000	0
440	20241121	141400	272736950	10000	10000	10000	10000	0
441	20241121	141300	272736950	10000	10000	10000	10000	0
442	20241121	141200	272736950	10000	10000	10000	10000	0
443	20241121	141100	272736950	10000	10000	10000	10000	0
444	20241121	141000	272736950	10000	10000	10000	10000	0
445	20241121	140900	272736950	10000	10000	10000	10000	0
446	20241121	140800	272736950	10000	10000	10000	10000	0
447	20241121	140700	272736950	10000	10000	10000	10000	0
448	20241121	140600	272736950	10000	10000	10000	10000	0
449	20241121	140500	272736950	10000	10000	10000	10000	0
450	20241121	140400	272736950	10000	10000	10000	10000	0
451	20241121	140300	272736950	10000	10000	10000	10000	0
452	20241121	140200	272736950	10000	10000	10000	10000	0
453	20241121	140100	272736950	10000	10000	10000	10000	0
454	20241121	140000	272736950	10000	10000	10000	10000	20
455	20241121	135900	272536950	10000	10000	10000	10000	0
456	20241121	135800	272536950	10000	10000	10000	10000	0
457	20241121	135700	272536950	10000	10000	10000	10000	0
458	20241121	135600	272536950	10000	10000	10000	10000	20
459	20241121	135500	272336950	10000	10000	10000	10000	0
460	20241121	135400	272336950	10000	10000	10000	10000	0
461	20241121	135300	272336950	10000	10000	10000	10000	20
462	20241121	135200	272136950	10000	10000	10000	10000	0
463	20241121	135100	272136950	10000	10000	10000	10000	0
464	20241121	135000	272136950	10000	10000	10000	10000	20
465	20241121	134900	271936950	10000	10000	10000	10000	0
466	20241121	134800	271936950	10000	10000	10000	10000	0
467	20241121	134700	271936950	10000	10000	10000	10000	20
468	20241121	134600	271736950	10000	10000	10000	10000	0
469	20241121	134500	271736950	10000	10000	10000	10000	0
470	20241121	134400	271736950	10000	10000	10000	10000	20
471	20241121	134300	271536950	10000	10000	10000	10000	0
472	20241121	134200	271536950	10000	10000	10000	10000	0
473	20241121	134100	271536950	10000	10000	10000	10000	20
474	20241121	134000	271336950	10000	10000	10000	10000	0
475	20241121	133900	271336950	10000	10000	10000	10000	0
476	20241121	133800	271336950	10000	10000	10000	10000	20
477	20241121	133700	271136950	10000	10000	10000	10000	0
478	20241121	133600	271136950	10000	10000	10000	10000	0
479	20241121	133500	271136950	10000	10000	10000	10000	20
480	20241121	133400	270936950	10000	10000	10000	10000	0
481	20241121	133300	270936950	10000	10000	10000	10000	0
482	20241121	133200	270936950	10000	10000	10000	10000	20
483	20241121	133100	270736950	10000	10000	10000	10000	0
484	20241121	133000	270736950	10000	10000	10000	10000	0
485	20241121	132900	270736950	10000	10000	10000	10000	20
486	20241121	132800	270536950	10000	10000	10000	10000	0
487	20241121	132700	270536950	10000	10000	10000	10000	0
488	20241121	132600	270536950	10000	10000	10000	10000	20
489	20241121	132500	270336950	10000	10000	10000	10000	0
490	20241121	132400	270336950	10000	10000	10000	10000	350
491	20241121	132300	266836950	10000	10000	10000	10000	20
492	20241121	132200	266636950	10000	10000	10000	10000	0
493	20241121	132100	266636950	10000	10000	10000	10000	0
494	20241121	132000	266636950	10000	10000	10000	10000	20
495	20241121	131900	266436950	10000	10000	10000	10000	0
496	20241121	131800	266436950	10000	10000	10000	10000	0
497	20241121	131700	266436950	10000	10000	10000	10000	20
498	20241121	131600	266236950	10000	10000	10000	10000	0
499	20241121	131500	266236950	10000	10000	10000	10000	0
500	20241121	131400	266236950	10000	10000	10000	10000	20
501	20241121	131300	266036950	10000	10000	10000	10000	0
502	20241121	131200	266036950	10000	10000	10000	10000	0
503	20241121	131100	266036950	10000	10000	10000	10000	20
504	20241121	131000	265836950	10000	10000	10000	10000	0
505	20241121	130900	265836950	10000	10000	10000	10000	0
506	20241121	130800	265836950	10000	10000	10000	10000	20
507	20241121	130700	265636950	10000	10000	10000	10000	1
508	20241121	130600	265626950	10000	10000	10000	10000	0
509	20241121	130500	265626950	10000	10000	10000	10000	20
510	20241121	130400	265426950	10000	10000	10000	10000	0
511	20241121	130300	265426950	10000	10000	10000	10000	0
512	20241121	130200	265426950	10000	10010	10010	10000	20
513	20241121	130100	265226930	10010	10010	10010	10010	0
514	20241121	130000	265226930	10010	10010	10010	10010	0
515	20241121	125900	265226930	10010	10010	10010	10010	20
516	20241121	125800	265026730	10010	10010	10010	10010	0
517	20241121	125700	265026730	10010	10010	10010	10010	0
518	20241121	125600	265026730	10010	10000	10010	10000	29
519	20241121	125500	264736640	10000	10000	10000	10000	0
520	20241121	125400	264736640	10000	10000	10000	10000	20
521	20241121	125300	264536640	10020	10020	10020	10020	0
522	20241121	125200	264536640	10020	10020	10020	10020	12
523	20241121	125100	264416400	10000	10000	10000	10000	0
524	20241121	125000	264416400	10000	10000	10000	10000	20
525	20241121	124900	264216400	10000	10000	10000	10000	0
526	20241121	124800	264216400	10000	10000	10000	10000	0
527	20241121	124700	264216400	10000	10000	10000	10000	20
528	20241121	124600	264016400	10000	10000	10000	10000	0
529	20241121	124500	264016400	10000	10000	10000	10000	0
530	20241121	124400	264016400	10000	10000	10000	10000	20
531	20241121	124300	263816400	9990	9990	9990	9990	0
532	20241121	124200	263816400	9990	9990	9990	9990	0
533	20241121	124100	263816400	9990	9990	9990	9990	20
534	20241121	124000	263616600	9990	9990	9990	9990	0
535	20241121	123900	263616600	9990	9990	9990	9990	0
536	20241121	123800	263616600	9990	9990	9990	9990	20
537	20241121	123700	263416800	9990	9990	9990	9990	0
538	20241121	123600	263416800	9990	9990	9990	9990	0
539	20241121	123500	263416800	9990	9990	9990	9990	20
540	20241121	123400	263217000	9990	9990	9990	9990	0
541	20241121	123300	263217000	9990	9990	9990	9990	0
542	20241121	123200	263217000	9990	9990	9990	9990	20
543	20241121	123100	263017200	10000	10000	10000	10000	3990
544	20241121	123000	223117200	10000	10000	10000	10000	0
545	20241121	122900	223117200	10000	10000	10000	10000	20
546	20241121	122800	222917200	10000	10000	10000	10000	0
547	20241121	122700	222917200	10000	10000	10000	10000	0
548	20241121	122600	222917200	10000	10000	10000	10000	0
549	20241121	122500	222917200	10000	10000	10000	10000	20
550	20241121	122400	222717200	10000	10000	10000	10000	0
551	20241121	122300	222717200	10000	10000	10000	10000	0
552	20241121	122200	222717200	10000	10000	10000	10000	20
553	20241121	122100	222517200	10000	10000	10000	10000	0
554	20241121	122000	222517200	10000	10000	10000	10000	14
555	20241121	121900	222377200	9990	9990	9990	9990	20
556	20241121	121800	222177400	9990	9990	9990	9990	0
557	20241121	121700	222177400	9990	9990	9990	9990	20
558	20241121	121600	221977600	10000	10000	10000	10000	0
559	20241121	121500	221977600	10000	10000	10000	10000	0
560	20241121	121400	221977600	10000	10000	10000	10000	7942
561	20241121	121300	142557600	10000	10000	10000	10000	20
562	20241121	121200	142357600	10000	10000	10000	10000	0
563	20241121	121100	142357600	10000	10000	10000	10000	0
564	20241121	121000	142357600	10000	10000	10000	10000	20
565	20241121	120900	142157600	10000	10000	10000	10000	6
566	20241121	120800	142097600	10000	10000	10000	10000	0
567	20241121	120700	142097600	10000	10000	10000	10000	20
568	20241121	120600	141897600	10000	10000	10000	10000	0
569	20241121	120500	141897600	10000	10000	10000	10000	0
570	20241121	120400	141897600	10000	10000	10000	10000	20
571	20241121	120300	141697600	10000	10000	10000	10000	0
572	20241121	120200	141697600	10000	10000	10000	10000	0
573	20241121	120100	141697600	10000	10000	10000	10000	20
574	20241121	120000	141497600	10000	10000	10000	10000	0
575	20241121	115900	141497600	10000	10000	10000	10000	0
576	20241121	115800	141497600	10000	10000	10000	10000	20
577	20241121	115700	141297600	10000	10000	10000	10000	0
578	20241121	115600	141297600	10000	10000	10000	10000	0
579	20241121	115500	141297600	10000	10000	10000	10000	20
580	20241121	115400	141097600	10000	10000	10000	10000	0
581	20241121	115300	141097600	10000	10000	10000	10000	0
582	20241121	115200	141097600	10000	10000	10000	10000	20
583	20241121	115100	140897600	10000	10000	10000	10000	0
584	20241121	115000	140897600	10000	10000	10000	10000	0
585	20241121	114900	140897600	10000	10000	10000	10000	20
586	20241121	114800	140697600	10000	10000	10000	10000	0
587	20241121	114700	140697600	10000	10000	10000	10000	20
588	20241121	114600	140497600	10010	10010	10010	10010	0
589	20241121	114500	140497600	10010	10010	10010	10010	486
590	20241121	114400	135632740	10000	10000	10000	10000	0
591	20241121	114300	135632740	10000	10000	10000	10000	20
592	20241121	114200	135432740	10000	10000	10000	10000	0
593	20241121	114100	135432740	10000	10000	10000	10000	0
594	20241121	114000	135432740	10000	10000	10000	10000	20
595	20241121	113900	135232740	10000	10000	10000	10000	0
596	20241121	113800	135232740	10000	10000	10000	10000	0
597	20241121	113700	135232740	10000	10000	10000	10000	20
598	20241121	113600	135032740	10000	10000	10000	10000	0
599	20241121	113500	135032740	10000	10000	10000	10000	0
600	20241121	113400	135032740	10000	10000	10000	10000	28
601	20241121	113300	134752740	10000	10000	10000	10000	0
602	20241121	113200	134752740	10000	10000	10000	10000	0
603	20241121	113100	134752740	10000	10000	10000	10000	20
604	20241121	113000	134552740	10000	10000	10000	10000	0
605	20241121	112900	134552740	10000	10000	10000	10000	0
606	20241121	112800	134552740	10000	10000	10000	10000	20
607	20241121	112700	134352740	10000	10000	10000	10000	0
608	20241121	112600	134352740	10000	10000	10000	10000	0
609	20241121	112500	134352740	10000	10000	10000	10000	20
610	20241121	112400	134152740	10000	10000	10000	10000	0
611	20241121	112300	134152740	10000	10000	10000	10000	0
612	20241121	112200	134152740	10000	10000	10000	10000	20
613	20241121	112100	133952740	10000	10000	10000	10000	0
614	20241121	112000	133952740	10000	10000	10000	10000	0
615	20241121	111900	133952740	10000	10000	10000	10000	20
616	20241121	111800	133752740	10000	10000	10000	10000	0
617	20241121	111700	133752740	10000	10000	10000	10000	0
618	20241121	111600	133752740	10000	10000	10000	10000	20
619	20241121	111500	133552740	10000	10000	10000	10000	0
620	20241121	111400	133552740	10000	10000	10000	10000	0
621	20241121	111300	133552740	10000	10000	10000	10000	20
622	20241121	111200	133352740	10010	10010	10010	10010	0
623	20241121	111100	133352740	10010	10010	10010	10010	0
624	20241121	111000	133352740	10010	10010	10010	10010	951
625	20241121	110900	123833230	10010	10010	10010	10010	0
626	20241121	110800	123833230	10010	10010	10010	10010	0
627	20241121	110700	123833230	10010	10010	10010	10010	20
628	20241121	110600	123633030	10010	10010	10010	10010	0
629	20241121	110500	123633030	10010	10010	10010	10010	0
630	20241121	110400	123633030	10010	10010	10010	10010	21
631	20241121	110300	123422820	10010	10010	10010	10010	0
632	20241121	110200	123422820	10010	10010	10010	10010	0
633	20241121	110100	123422820	10010	10010	10010	10010	20
634	20241121	110000	123222620	10020	10020	10020	10020	0
635	20241121	105900	123222620	10020	10020	10020	10020	0
636	20241121	105800	123222620	10020	10020	10020	10020	495
637	20241121	105700	118262720	10020	10020	10020	10020	425
638	20241121	105600	114004220	10000	10000	10000	10000	0
639	20241121	105500	114004220	10000	10000	10000	10000	0
640	20241121	105400	114004220	10000	10000	10000	10000	20
641	20241121	105300	113804220	10000	10000	10000	10000	0
642	20241121	105200	113804220	10000	10000	10000	10000	20
643	20241121	105100	113604220	10010	10010	10010	10010	2524
644	20241121	105000	88338980	10010	10010	10010	10010	0
645	20241121	104900	88338980	10010	10010	10010	10010	0
646	20241121	104800	88338980	10010	10010	10010	10010	20
647	20241121	104700	88138780	10010	10010	10010	10010	0
648	20241121	104600	88138780	10010	10010	10010	10010	0
649	20241121	104500	88138780	10010	10010	10010	10010	20
650	20241121	104400	87938580	10010	10010	10010	10010	0
651	20241121	104300	87938580	10010	10010	10010	10010	0
652	20241121	104200	87938580	10010	10010	10010	10010	20
653	20241121	104100	87738380	10010	10010	10010	10010	0
654	20241121	104000	87738380	10010	10010	10010	10010	0
655	20241121	103900	87738380	10010	10010	10010	10010	20
656	20241121	103800	87538180	10010	10010	10010	10010	0
657	20241121	103700	87538180	10010	10010	10010	10010	0
658	20241121	103600	87538180	10010	10010	10010	10010	20
659	20241121	103500	87337980	10010	10010	10010	10010	0
660	20241121	103400	87337980	10010	10010	10010	10010	0
661	20241121	103300	87337980	10010	10010	10010	10010	20
662	20241121	103200	87137780	10010	10010	10010	10010	0
663	20241121	103100	87137780	10010	10010	10010	10010	0
664	20241121	103000	87137780	10010	10010	10010	10010	20
665	20241121	102900	86937580	10010	10010	10010	10010	0
666	20241121	102800	86937580	10010	10010	10010	10010	0
667	20241121	102700	86937580	10010	10010	10010	10010	20
668	20241121	102600	86737380	10010	10010	10010	10010	0
669	20241121	102500	86737380	10010	10010	10010	10010	20
670	20241121	102400	86537180	10030	10030	10030	10030	0
671	20241121	102300	86537180	10030	10010	10030	10010	1158
672	20241121	102200	74945560	10010	10010	10010	10010	0
673	20241121	102100	74945560	10010	10010	10010	10010	20
674	20241121	102000	74745360	10010	10010	10010	10010	200
675	20241121	101900	72743360	10010	10010	10010	10010	0
676	20241121	101800	72743360	10010	10010	10010	10010	20
677	20241121	101700	72543160	10010	10010	10010	10010	0
678	20241121	101600	72543160	10010	10010	10010	10010	0
679	20241121	101500	72543160	10010	10010	10020	10010	3072
680	20241121	101400	41781900	10010	10010	10010	10010	0
681	20241121	101300	41781900	10010	10010	10010	10010	0
682	20241121	101200	41781900	10010	10010	10010	10010	20
683	20241121	101100	41581700	10010	10010	10010	10010	0
684	20241121	101000	41581700	10010	10010	10010	10010	0
685	20241121	100900	41581700	10010	10010	10010	10010	20
686	20241121	100800	41381500	10010	10010	10010	10010	0
687	20241121	100700	41381500	10010	10010	10010	10010	0
688	20241121	100600	41381500	10010	10010	10010	10010	20
689	20241121	100500	41181300	10010	10010	10010	10010	106
690	20241121	100400	40120240	10010	10010	10010	10010	106
691	20241121	100300	39059180	10010	10010	10010	10010	20
692	20241121	100200	38858980	10010	10010	10010	10010	2404
693	20241121	100100	14794940	10010	10010	10010	10010	0
694	20241121	100000	14794940	10010	10010	10010	10010	20
695	20241121	095900	14594740	10010	10010	10010	10010	0
696	20241121	095800	14594740	10010	10010	10010	10010	0
697	20241121	095700	14594740	10010	10010	10010	10010	20
698	20241121	095600	14394540	10010	10010	10010	10010	0
699	20241121	095500	14394540	10010	10010	10010	10010	0
700	20241121	095400	14394540	10010	10010	10010	10010	20
701	20241121	095300	14194340	10010	10010	10010	10010	0
702	20241121	095200	14194340	10010	10010	10010	10010	0
703	20241121	095100	14194340	10010	10010	10010	10010	20
704	20241121	095000	13994140	10010	10010	10010	10010	0
705	20241121	094900	13994140	10010	10010	10010	10010	0
706	20241121	094800	13994140	10010	10010	10010	10010	20
707	20241121	094700	13793940	10010	10010	10010	10010	1000
708	20241121	094600	3783940	10010	10010	10010	10010	0
709	20241121	094500	3783940	10010	10010	10010	10010	20
710	20241121	094400	3583740	10010	10010	10010	10010	0
711	20241121	094300	3583740	10010	10010	10010	10010	0
712	20241121	094200	3583740	10010	10010	10010	10010	20
713	20241121	094100	3383540	10010	10010	10010	10010	0
714	20241121	094000	3383540	10010	10010	10010	10010	0
715	20241121	093900	3383540	10010	10010	10010	10010	20
716	20241121	093800	3183340	10010	10010	10010	10010	0
717	20241121	093700	3183340	10010	10010	10010	10010	0
718	20241121	093600	3183340	10010	10010	10010	10010	20
719	20241121	093500	2983140	10010	10010	10010	10010	6
720	20241121	093400	2923080	10010	10010	10010	10010	0
721	20241121	093300	2923080	10010	10010	10010	10010	20
722	20241121	093200	2722880	10010	10010	10010	10010	0
723	20241121	093100	2722880	10010	10010	10010	10010	0
724	20241121	093000	2722880	10010	10010	10010	10010	20
725	20241121	092900	2522680	10010	10010	10010	10010	0
726	20241121	092800	2522680	10010	10010	10010	10010	0
727	20241121	092700	2522680	10010	10010	10010	10010	20
728	20241121	092600	2322480	10010	10010	10010	10010	0
729	20241121	092500	2322480	10010	10010	10010	10010	0
730	20241121	092400	2322480	10010	10010	10010	10010	20
731	20241121	092300	2122280	10010	10010	10010	10010	0
732	20241121	092200	2122280	10010	10020	10020	10010	12
733	20241121	092100	2002100	10010	10010	10010	10010	50
734	20241121	092000	1501600	10020	10020	10020	10020	0
735	20241121	091900	1501600	10020	10020	10020	10020	10
736	20241121	091800	1401400	10010	10010	10010	10010	20
737	20241121	091700	1201200	10010	10010	10010	10010	0
738	20241121	091600	1201200	10010	10010	10010	10010	0
739	20241121	091500	1201200	10010	10010	10010	10010	20
740	20241121	091400	1001000	10010	10010	10010	10010	0
741	20241121	091300	1001000	10010	10010	10010	10010	0
742	20241121	091200	1001000	10010	10010	10010	10010	20
743	20241121	091100	800800	10010	10010	10010	10010	0
744	20241121	091000	800800	10010	10010	10010	10010	0
745	20241121	090900	800800	10010	10010	10010	10010	20
746	20241121	090800	600600	10010	10010	10010	10010	0
747	20241121	090700	600600	10010	10010	10010	10010	0
748	20241121	090600	600600	10010	10010	10010	10010	20
749	20241121	090500	400400	10010	10010	10010	10010	0
750	20241121	090400	400400	10010	10010	10010	10010	0
751	20241121	090300	400400	10010	10010	10010	10010	20
752	20241121	090200	200200	10010	10010	10010	10010	0
753	20241121	090100	200200	10010	10010	10010	10010	20
754	20241121	090000	0	10030	10030	10030	10030	0