KissMeData/053580/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192600	365450040	9860	9860	9860	9860	532
3	20231121	192500	365450040	9860	9860	9860	9860	0
4	20231121	192400	365450040	9860	9860	9860	9860	0
5	20231121	192300	365450040	9860	9860	9860	9860	0
6	20231121	192200	365450040	9860	9860	9860	9860	0
7	20231121	192100	365450040	9860	9860	9860	9860	0
8	20231121	192000	365450040	9860	9860	9860	9860	0
9	20231121	191900	365450040	9860	9860	9860	9860	0
10	20231121	191800	365450040	9860	9860	9860	9860	0
11	20231121	191700	365450040	9860	9860	9860	9860	0
12	20231121	191600	365450040	9860	9860	9860	9860	0
13	20231121	191500	365450040	9860	9860	9860	9860	0
14	20231121	191400	365450040	9860	9860	9860	9860	0
15	20231121	191300	365450040	9860	9860	9860	9860	0
16	20231121	191200	365450040	9860	9860	9860	9860	0
17	20231121	191100	365450040	9860	9860	9860	9860	0
18	20231121	191000	365450040	9860	9860	9860	9860	0
19	20231121	190900	365450040	9860	9860	9860	9860	0
20	20231121	190800	365450040	9860	9860	9860	9860	0
21	20231121	190700	365450040	9860	9860	9860	9860	0
22	20231121	190600	365450040	9860	9860	9860	9860	0
23	20231121	190500	365450040	9860	9860	9860	9860	0
24	20231121	190400	365450040	9860	9860	9860	9860	0
25	20231121	190300	365450040	9860	9860	9860	9860	0
26	20231121	190200	365450040	9860	9860	9860	9860	0
27	20231121	190100	365450040	9860	9860	9860	9860	0
28	20231121	190000	365450040	9860	9860	9860	9860	0
29	20231121	185900	365450040	9860	9860	9860	9860	0
30	20231121	185800	365450040	9860	9860	9860	9860	0
31	20231121	185700	365450040	9860	9860	9860	9860	0
32	20231121	185600	365450040	9860	9860	9860	9860	532
33	20231121	185500	365450040	9860	9860	9860	9860	0
34	20231121	185400	365450040	9860	9860	9860	9860	0
35	20231121	185300	365450040	9860	9860	9860	9860	0
36	20231121	185200	365450040	9860	9860	9860	9860	0
37	20231121	185100	365450040	9860	9860	9860	9860	0
38	20231121	185000	365450040	9860	9860	9860	9860	0
39	20231121	184900	365450040	9860	9860	9860	9860	0
40	20231121	184800	365450040	9860	9860	9860	9860	0
41	20231121	184700	365450040	9860	9860	9860	9860	0
42	20231121	184600	365450040	9860	9860	9860	9860	0
43	20231121	184500	365450040	9860	9860	9860	9860	0
44	20231121	184400	365450040	9860	9860	9860	9860	0
45	20231121	184300	365450040	9860	9860	9860	9860	0
46	20231121	184200	365450040	9860	9860	9860	9860	0
47	20231121	184100	365450040	9860	9860	9860	9860	0
48	20231121	184000	365450040	9860	9860	9860	9860	0
49	20231121	183900	365450040	9860	9860	9860	9860	0
50	20231121	183800	365450040	9860	9860	9860	9860	0
51	20231121	183700	365450040	9860	9860	9860	9860	0
52	20231121	183600	365450040	9860	9860	9860	9860	0
53	20231121	183500	365450040	9860	9860	9860	9860	0
54	20231121	183400	365450040	9860	9860	9860	9860	0
55	20231121	183300	365450040	9860	9860	9860	9860	0
56	20231121	183200	365450040	9860	9860	9860	9860	0
57	20231121	183100	365450040	9860	9860	9860	9860	0
58	20231121	183000	365450040	9860	9860	9860	9860	0
59	20231121	182900	365450040	9860	9860	9860	9860	0
60	20231121	182800	365450040	9860	9860	9860	9860	0
61	20231121	182700	365450040	9860	9860	9860	9860	0
62	20231121	182600	365450040	9860	9860	9860	9860	532
63	20231121	182500	365450040	9860	9860	9860	9860	0
64	20231121	182400	365450040	9860	9860	9860	9860	0
65	20231121	182300	365450040	9860	9860	9860	9860	0
66	20231121	182200	365450040	9860	9860	9860	9860	0
67	20231121	182100	365450040	9860	9860	9860	9860	0
68	20231121	182000	365450040	9860	9860	9860	9860	0
69	20231121	181900	365450040	9860	9860	9860	9860	0
70	20231121	181800	365450040	9860	9860	9860	9860	0
71	20231121	181700	365450040	9860	9860	9860	9860	0
72	20231121	181600	365450040	9860	9860	9860	9860	0
73	20231121	181500	365450040	9860	9860	9860	9860	0
74	20231121	181400	365450040	9860	9860	9860	9860	0
75	20231121	181300	365450040	9860	9860	9860	9860	0
76	20231121	181200	365450040	9860	9860	9860	9860	0
77	20231121	181100	365450040	9860	9860	9860	9860	0
78	20231121	181000	365450040	9860	9860	9860	9860	0
79	20231121	180900	365450040	9860	9860	9860	9860	0
80	20231121	180800	365450040	9860	9860	9860	9860	0
81	20231121	180700	365450040	9860	9860	9860	9860	0
82	20231121	180600	365450040	9860	9860	9860	9860	0
83	20231121	180500	365450040	9860	9860	9860	9860	0
84	20231121	180400	365450040	9860	9860	9860	9860	0
85	20231121	180300	365450040	9860	9860	9860	9860	0
86	20231121	180200	365450040	9860	9860	9860	9860	0
87	20231121	180100	365450040	9860	9860	9860	9860	0
88	20231121	180000	365450040	9860	9860	9860	9860	0
89	20231121	175900	365450040	9860	9860	9860	9860	0
90	20231121	175800	365450040	9860	9860	9860	9860	0
91	20231121	175700	365450040	9860	9860	9860	9860	0
92	20231121	175600	365450040	9860	9860	9860	9860	532
93	20231121	175500	365450040	9860	9860	9860	9860	0
94	20231121	175400	365450040	9860	9860	9860	9860	0
95	20231121	175300	365450040	9860	9860	9860	9860	0
96	20231121	175200	365450040	9860	9860	9860	9860	0
97	20231121	175100	365450040	9860	9860	9860	9860	0
98	20231121	175000	365450040	9860	9860	9860	9860	0
99	20231121	174900	365450040	9860	9860	9860	9860	0
100	20231121	174800	365450040	9860	9860	9860	9860	0
101	20231121	174700	365450040	9860	9860	9860	9860	0
102	20231121	174600	365450040	9860	9860	9860	9860	0
103	20231121	174500	365450040	9860	9860	9860	9860	0
104	20231121	174400	365450040	9860	9860	9860	9860	0
105	20231121	174300	365450040	9860	9860	9860	9860	0
106	20231121	174200	365450040	9860	9860	9860	9860	0
107	20231121	174100	365450040	9860	9860	9860	9860	0
108	20231121	174000	365450040	9860	9860	9860	9860	0
109	20231121	173900	365450040	9860	9860	9860	9860	0
110	20231121	173800	365450040	9860	9860	9860	9860	0
111	20231121	173700	365450040	9860	9860	9860	9860	0
112	20231121	173600	365450040	9860	9860	9860	9860	0
113	20231121	173500	365450040	9860	9860	9860	9860	0
114	20231121	173400	365450040	9860	9860	9860	9860	0
115	20231121	173300	365450040	9860	9860	9860	9860	0
116	20231121	173200	365450040	9860	9860	9860	9860	0
117	20231121	173100	365450040	9860	9860	9860	9860	0
118	20231121	173000	365450040	9860	9860	9860	9860	0
119	20231121	172900	365450040	9860	9860	9860	9860	0
120	20231121	172800	365450040	9860	9860	9860	9860	0
121	20231121	172700	365450040	9860	9860	9860	9860	0
122	20231121	172600	365450040	9860	9860	9860	9860	532
123	20231121	172500	365450040	9860	9860	9860	9860	0
124	20231121	172400	365450040	9860	9860	9860	9860	0
125	20231121	172300	365450040	9860	9860	9860	9860	0
126	20231121	172200	365450040	9860	9860	9860	9860	0
127	20231121	172100	365450040	9860	9860	9860	9860	0
128	20231121	172000	365450040	9860	9860	9860	9860	0
129	20231121	171900	365450040	9860	9860	9860	9860	0
130	20231121	171800	365450040	9860	9860	9860	9860	0
131	20231121	171700	365450040	9860	9860	9860	9860	0
132	20231121	171600	365450040	9860	9860	9860	9860	0
133	20231121	171500	365450040	9860	9860	9860	9860	0
134	20231121	171400	365450040	9860	9860	9860	9860	0
135	20231121	171300	365450040	9860	9860	9860	9860	0
136	20231121	171200	365450040	9860	9860	9860	9860	0
137	20231121	171100	365450040	9860	9860	9860	9860	0
138	20231121	171000	365450040	9860	9860	9860	9860	0
139	20231121	170900	365450040	9860	9860	9860	9860	0
140	20231121	170800	365450040	9860	9860	9860	9860	0
141	20231121	170700	365450040	9860	9860	9860	9860	0
142	20231121	170600	365450040	9860	9860	9860	9860	0
143	20231121	170500	365450040	9860	9860	9860	9860	0
144	20231121	170400	365450040	9860	9860	9860	9860	0
145	20231121	170300	365450040	9860	9860	9860	9860	0
146	20231121	170200	365450040	9860	9860	9860	9860	0
147	20231121	170100	365450040	9860	9860	9860	9860	0
148	20231121	170000	365450040	9860	9860	9860	9860	0
149	20231121	165900	365450040	9860	9860	9860	9860	0
150	20231121	165800	365450040	9860	9860	9860	9860	0
151	20231121	165700	365450040	9860	9860	9860	9860	0
152	20231121	165600	365450040	9860	9860	9860	9860	532
153	20231121	165500	365450040	9860	9860	9860	9860	0
154	20231121	165400	365450040	9860	9860	9860	9860	0
155	20231121	165300	365450040	9860	9860	9860	9860	0
156	20231121	165200	365450040	9860	9860	9860	9860	0
157	20231121	165100	365450040	9860	9860	9860	9860	0
158	20231121	165000	365450040	9860	9860	9860	9860	0
159	20231121	164900	365450040	9860	9860	9860	9860	0
160	20231121	164800	365450040	9860	9860	9860	9860	0
161	20231121	164700	365450040	9860	9860	9860	9860	0
162	20231121	164600	365450040	9860	9860	9860	9860	0
163	20231121	164500	365450040	9860	9860	9860	9860	0
164	20231121	164400	365450040	9860	9860	9860	9860	0
165	20231121	164300	365450040	9860	9860	9860	9860	0
166	20231121	164200	365450040	9860	9860	9860	9860	0
167	20231121	164100	365450040	9860	9860	9860	9860	0
168	20231121	164000	365450040	9860	9860	9860	9860	0
169	20231121	163900	365450040	9860	9860	9860	9860	0
170	20231121	163800	365450040	9860	9860	9860	9860	0
171	20231121	163700	365450040	9860	9860	9860	9860	0
172	20231121	163600	365450040	9860	9860	9860	9860	0
173	20231121	163500	365450040	9860	9860	9860	9860	0
174	20231121	163400	365450040	9860	9860	9860	9860	0
175	20231121	163300	365450040	9860	9860	9860	9860	0
176	20231121	163200	365450040	9860	9860	9860	9860	0
177	20231121	163100	365450040	9860	9860	9860	9860	0
178	20231121	163000	365450040	9860	9860	9860	9860	0
179	20231121	162900	365450040	9860	9860	9860	9860	0
180	20231121	162800	365450040	9860	9860	9860	9860	0
181	20231121	162700	365450040	9860	9860	9860	9860	0
182	20231121	162600	365450040	9860	9860	9860	9860	532
183	20231121	162500	365450040	9860	9860	9860	9860	0
184	20231121	162400	365450040	9860	9860	9860	9860	0
185	20231121	162300	365450040	9860	9860	9860	9860	0
186	20231121	162200	365450040	9860	9860	9860	9860	0
187	20231121	162100	365450040	9860	9860	9860	9860	0
188	20231121	162000	365450040	9860	9860	9860	9860	0
189	20231121	161900	365450040	9860	9860	9860	9860	0
190	20231121	161800	365450040	9860	9860	9860	9860	0
191	20231121	161700	365450040	9860	9860	9860	9860	0
192	20231121	161600	365450040	9860	9860	9860	9860	0
193	20231121	161500	365450040	9860	9860	9860	9860	0
194	20231121	161400	365450040	9860	9860	9860	9860	0
195	20231121	161300	365450040	9860	9860	9860	9860	0
196	20231121	161200	365450040	9860	9860	9860	9860	0
197	20231121	161100	365450040	9860	9860	9860	9860	0
198	20231121	161000	365450040	9860	9860	9860	9860	0
199	20231121	160900	365450040	9860	9860	9860	9860	0
200	20231121	160800	365450040	9860	9860	9860	9860	0
201	20231121	160700	365450040	9860	9860	9860	9860	0
202	20231121	160600	365450040	9860	9860	9860	9860	0
203	20231121	160500	365450040	9860	9860	9860	9860	0
204	20231121	160400	365450040	9860	9860	9860	9860	0
205	20231121	160300	365450040	9860	9860	9860	9860	0
206	20231121	160200	365450040	9860	9860	9860	9860	0
207	20231121	160100	365450040	9860	9860	9860	9860	0
208	20231121	160000	365450040	9860	9860	9860	9860	0
209	20231121	155900	365450040	9860	9860	9860	9860	0
210	20231121	155800	365450040	9860	9860	9860	9860	0
211	20231121	155700	365450040	9860	9860	9860	9860	0
212	20231121	155600	365450040	9860	9860	9860	9860	532
213	20231121	155500	365450040	9860	9860	9860	9860	0
214	20231121	155400	365450040	9860	9860	9860	9860	0
215	20231121	155300	365450040	9860	9860	9860	9860	0
216	20231121	155200	365450040	9860	9860	9860	9860	0
217	20231121	155100	365450040	9860	9860	9860	9860	0
218	20231121	155000	365450040	9860	9860	9860	9860	0
219	20231121	154900	365450040	9860	9860	9860	9860	0
220	20231121	154800	365450040	9860	9860	9860	9860	0
221	20231121	154700	365450040	9860	9860	9860	9860	0
222	20231121	154600	365450040	9860	9860	9860	9860	0
223	20231121	154500	365450040	9860	9860	9860	9860	0
224	20231121	154400	365450040	9860	9860	9860	9860	0
225	20231121	154300	365450040	9860	9860	9860	9860	0
226	20231121	154200	365450040	9860	9860	9860	9860	0
227	20231121	154100	365450040	9860	9860	9860	9860	0
228	20231121	154000	365450040	9860	9860	9860	9860	0
229	20231121	153900	365450040	9860	9860	9860	9860	0
230	20231121	153800	365450040	9860	9860	9860	9860	0
231	20231121	153700	365450040	9860	9860	9860	9860	0
232	20231121	153600	365450040	9860	9860	9860	9860	0
233	20231121	153500	365450040	9860	9860	9860	9860	0
234	20231121	153400	365450040	9860	9860	9860	9860	0
235	20231121	153300	365450040	9860	9860	9860	9860	0
236	20231121	153200	365450040	9860	9860	9860	9860	0
237	20231121	153100	365450040	9860	9860	9860	9860	0
238	20231121	153000	365450040	9860	9860	9860	9860	532
239	20231121	152900	360204520	9910	9910	9910	9910	0
240	20231121	152800	360204520	9910	9910	9910	9910	0
241	20231121	152700	360204520	9910	9910	9910	9910	0
242	20231121	152600	360204520	9910	9910	9910	9910	0
243	20231121	152500	360204520	9910	9910	9910	9910	0
244	20231121	152400	360204520	9910	9910	9910	9910	0
245	20231121	152300	360204520	9910	9910	9910	9910	0
246	20231121	152200	360204520	9910	9910	9910	9910	0
247	20231121	152100	360204520	9910	9910	9910	9910	0
248	20231121	152000	360204520	9910	9910	9910	9910	0
249	20231121	151900	360204520	9910	9910	9910	9910	2
250	20231121	151800	360184700	9900	9900	9900	9900	46
251	20231121	151700	359729300	9900	9900	9900	9900	0
252	20231121	151600	359729300	9900	9900	9900	9900	9
253	20231121	151500	359640200	9900	9900	9900	9900	0
254	20231121	151400	359640200	9900	9900	9900	9900	5
255	20231121	151300	359590700	9900	9900	9900	9900	1
256	20231121	151200	359580800	9850	9850	9850	9850	0
257	20231121	151100	359580800	9850	9850	9850	9850	0
258	20231121	151000	359580800	9850	9850	9850	9850	43
259	20231121	150900	359157250	9850	9890	9890	9850	1760
260	20231121	150800	341794410	9890	9900	9900	9890	7
261	20231121	150700	341725120	9900	9900	9900	9900	0
262	20231121	150600	341725120	9900	9900	9900	9900	20
263	20231121	150500	341527120	9890	9900	9900	9890	81
264	20231121	150400	340725520	9900	9900	9900	9900	2
265	20231121	150300	340705720	9900	9900	9900	9900	0
266	20231121	150200	340705720	9900	9900	9900	9900	1
267	20231121	150100	340695820	9900	9900	9900	9900	2
268	20231121	150000	340676020	9890	9890	9890	9890	0
269	20231121	145900	340676020	9890	9890	9890	9890	0
270	20231121	145800	340676020	9890	9890	9890	9890	0
271	20231121	145700	340676020	9890	9890	9890	9890	0
272	20231121	145600	340676020	9890	9890	9890	9890	9
273	20231121	145500	340587010	9900	9900	9900	9890	456
274	20231121	145400	336075670	9900	9900	9900	9900	50
275	20231121	145300	335580670	9900	9900	9900	9900	280
276	20231121	145200	332808670	9900	9900	9900	9900	3
277	20231121	145100	332778970	9900	9900	9900	9900	0
278	20231121	145000	332778970	9900	9900	9900	9900	0
279	20231121	144900	332778970	9900	9900	9900	9900	521
280	20231121	144800	327621070	9900	9900	9900	9900	0
281	20231121	144700	327621070	9900	9900	9900	9900	577
282	20231121	144600	321908770	9900	9900	9900	9900	0
283	20231121	144500	321908770	9900	9900	9900	9900	0
284	20231121	144400	321908770	9900	9900	9900	9900	10
285	20231121	144300	321809770	9900	9900	9900	9900	0
286	20231121	144200	321809770	9900	9900	9900	9900	0
287	20231121	144100	321809770	9900	9900	9900	9900	6
288	20231121	144000	321750370	9900	9900	9900	9900	4
289	20231121	143900	321710770	9900	9900	9900	9900	11
290	20231121	143800	321601870	9900	9900	9900	9900	10
291	20231121	143700	321502870	9900	9900	9900	9900	0
292	20231121	143600	321502870	9900	9900	9900	9900	4
293	20231121	143500	321463270	9900	9900	9900	9900	4
294	20231121	143400	321423670	9900	9900	9900	9900	181
295	20231121	143300	319631770	9900	9900	9900	9900	7
296	20231121	143200	319562470	9900	9900	9900	9900	7
297	20231121	143100	319493170	9900	9900	9900	9900	122
298	20231121	143000	318285370	9900	9900	9900	9900	1
299	20231121	142900	318275470	9900	9900	9900	9900	61
300	20231121	142800	317671570	9900	9900	9900	9900	0
301	20231121	142700	317671570	9900	9900	9900	9900	0
302	20231121	142600	317671570	9900	9900	9900	9900	0
303	20231121	142500	317671570	9900	9900	9900	9900	176
304	20231121	142400	315929170	9900	9900	9900	9900	0
305	20231121	142300	315929170	9900	9900	9900	9900	1
306	20231121	142200	315919270	9900	9900	9900	9900	106
307	20231121	142100	314869870	9900	9900	9900	9900	118
308	20231121	142000	313701670	9900	9920	9920	9900	42
309	20231121	141900	313285510	9920	9920	9920	9920	0
310	20231121	141800	313285510	9920	9920	9930	9920	295
311	20231121	141700	310356640	9920	9920	9920	9920	5
312	20231121	141600	310307040	9920	9920	9920	9920	0
313	20231121	141500	310307040	9920	9920	9920	9920	0
314	20231121	141400	310307040	9920	9920	9920	9920	3
315	20231121	141300	310277280	9920	9920	9920	9920	0
316	20231121	141200	310277280	9920	9920	9920	9920	0
317	20231121	141100	310277280	9920	9920	9920	9920	0
318	20231121	141000	310277280	9920	9920	9920	9920	0
319	20231121	140900	310277280	9920	9920	9920	9920	1
320	20231121	140800	310267360	9920	9920	9920	9920	3
321	20231121	140700	310237600	9920	9920	9920	9920	0
322	20231121	140600	310237600	9920	9920	9920	9920	0
323	20231121	140500	310237600	9920	9920	9920	9920	30
324	20231121	140400	309940000	9930	9930	9930	9930	0
325	20231121	140300	309940000	9930	9930	9930	9930	0
326	20231121	140200	309940000	9930	9930	9930	9930	0
327	20231121	140100	309940000	9930	9930	9930	9930	0
328	20231121	140000	309940000	9930	9920	9930	9890	185
329	20231121	135900	308106030	9930	9930	9930	9930	0
330	20231121	135800	308106030	9930	9930	9930	9930	7
331	20231121	135700	308036520	9920	9920	9920	9920	0
332	20231121	135600	308036520	9920	9920	9920	9920	0
333	20231121	135500	308036520	9920	9920	9920	9920	0
334	20231121	135400	308036520	9920	9920	9920	9920	0
335	20231121	135300	308036520	9920	9920	9920	9920	0
336	20231121	135200	308036520	9920	9910	9920	9900	17
337	20231121	135100	307868050	9920	9920	9920	9920	56
338	20231121	135000	307312530	9920	9920	9920	9920	2
339	20231121	134900	307292690	9930	9930	9930	9930	0
340	20231121	134800	307292690	9930	9930	9930	9930	0
341	20231121	134700	307292690	9930	9930	9930	9930	0
342	20231121	134600	307292690	9930	9930	9930	9930	5
343	20231121	134500	307243040	9930	9930	9930	9930	1
344	20231121	134400	307233110	9870	9870	9870	9870	0
345	20231121	134300	307233110	9870	9950	9950	9870	1115
346	20231121	134200	296149580	9950	9930	9950	9930	46
347	20231121	134100	295692720	9930	9930	9930	9930	0
348	20231121	134000	295692720	9930	9930	9930	9930	0
349	20231121	133900	295692720	9930	9930	9930	9930	0
350	20231121	133800	295692720	9930	9930	9930	9930	0
351	20231121	133700	295692720	9930	9930	9930	9930	0
352	20231121	133600	295692720	9930	9930	9930	9930	3
353	20231121	133500	295662930	9910	9910	9910	9910	0
354	20231121	133400	295662930	9910	9910	9910	9910	0
355	20231121	133300	295662930	9910	9910	9910	9910	10
356	20231121	133200	295563830	9930	9930	9930	9930	0
357	20231121	133100	295563830	9930	9930	9930	9930	0
358	20231121	133000	295563830	9930	9930	9930	9930	0
359	20231121	132900	295563830	9930	9930	9930	9930	0
360	20231121	132800	295563830	9930	9930	9930	9930	0
361	20231121	132700	295563830	9930	9930	9930	9930	0
362	20231121	132600	295563830	9930	9930	9930	9930	5
363	20231121	132500	295514180	9930	9930	9930	9930	0
364	20231121	132400	295514180	9930	9930	9930	9930	0
365	20231121	132300	295514180	9930	9930	9930	9930	0
366	20231121	132200	295514180	9930	9930	9930	9930	0
367	20231121	132100	295514180	9930	9930	9930	9930	1
368	20231121	132000	295504250	9880	9900	9900	9880	949
369	20231121	131900	286125230	9930	9930	9930	9930	1
370	20231121	131800	286115300	9890	9890	9890	9890	0
371	20231121	131700	286115300	9890	9890	9890	9890	0
372	20231121	131600	286115300	9890	9960	9960	9880	1030
373	20231121	131500	275916300	9960	9960	9960	9960	0
374	20231121	131400	275916300	9960	9960	9960	9960	0
375	20231121	131300	275916300	9960	9960	9960	9960	0
376	20231121	131200	275916300	9960	9960	9960	9960	0
377	20231121	131100	275916300	9960	9960	9960	9960	0
378	20231121	131000	275916300	9960	9960	9960	9960	0
379	20231121	130900	275916300	9960	9960	9960	9960	0
380	20231121	130800	275916300	9960	9960	9960	9960	0
381	20231121	130700	275916300	9960	9960	9960	9960	0
382	20231121	130600	275916300	9960	9960	9960	9960	0
383	20231121	130500	275916300	9960	9960	9960	9960	0
384	20231121	130400	275916300	9960	9960	9960	9960	1
385	20231121	130300	275906340	9960	9960	9960	9960	1
386	20231121	130200	275896380	9960	9960	9960	9960	0
387	20231121	130100	275896380	9960	9950	9960	9950	15
388	20231121	130000	275747010	9900	9900	9900	9900	0
389	20231121	125900	275747010	9900	9900	9900	9900	0
390	20231121	125800	275747010	9900	9950	9950	9900	2167
391	20231121	125700	254281980	9930	9930	9930	9930	0
392	20231121	125600	254281980	9930	9980	9980	9930	55
393	20231121	125500	253734290	9980	9980	9980	9980	0
394	20231121	125400	253734290	9980	9980	9980	9980	3
395	20231121	125300	253704350	9980	9980	9980	9980	2
396	20231121	125200	253684390	10000	10000	10000	10000	5
397	20231121	125100	253634390	10010	10010	10010	10010	0
398	20231121	125000	253634390	10010	10010	10010	10010	0
399	20231121	124900	253634390	10010	10010	10010	10010	0
400	20231121	124800	253634390	10010	10010	10010	10010	0
401	20231121	124700	253634390	10010	10010	10010	10010	0
402	20231121	124600	253634390	10010	10010	10010	10010	0
403	20231121	124500	253634390	10010	10010	10010	10010	1
404	20231121	124400	253624380	10010	10010	10010	10010	1
405	20231121	124300	253614370	10020	10030	10030	10020	2
406	20231121	124200	253594320	10030	10030	10030	10030	0
407	20231121	124100	253594320	10030	10030	10030	10030	0
408	20231121	124000	253594320	10030	10030	10030	10030	0
409	20231121	123900	253594320	10030	9980	10030	9980	27
410	20231121	123800	253324650	9980	9980	9980	9980	2
411	20231121	123700	253304690	9980	9980	9980	9980	0
412	20231121	123600	253304690	9980	9980	9980	9980	0
413	20231121	123500	253304690	9980	9980	9980	9980	0
414	20231121	123400	253304690	9980	9980	9980	9980	0
415	20231121	123300	253304690	9980	9980	9980	9980	1
416	20231121	123200	253294710	9980	9980	9980	9980	0
417	20231121	123100	253294710	9980	9980	9980	9980	0
418	20231121	123000	253294710	9980	9980	9980	9980	0
419	20231121	122900	253294710	9980	9980	9980	9980	0
420	20231121	122800	253294710	9980	9980	9980	9980	0
421	20231121	122700	253294710	9980	9980	9980	9980	10
422	20231121	122600	253194910	9980	9980	9980	9980	20
423	20231121	122500	252995310	9980	9980	9980	9980	4
424	20231121	122400	252955390	9980	9980	9980	9980	6
425	20231121	122300	252895510	9980	9980	9980	9980	5
426	20231121	122200	252845610	10000	10000	10000	10000	0
427	20231121	122100	252845610	10000	10000	10000	10000	0
428	20231121	122000	252845610	10000	9980	10000	9980	213
429	20231121	121900	250716200	9980	9980	9980	9980	4
430	20231121	121800	250676280	9980	9980	9980	9980	1
431	20231121	121700	250666300	9930	9930	9930	9930	0
432	20231121	121600	250666300	9930	9930	9930	9930	0
433	20231121	121500	250666300	9930	9920	9930	9910	77
434	20231121	121400	249902190	9930	9990	9990	9930	554
435	20231121	121300	244375510	9990	9990	9990	9990	100
436	20231121	121200	243376510	9990	9990	9990	9990	0
437	20231121	121100	243376510	9990	9990	9990	9990	0
438	20231121	121000	243376510	9990	9990	9990	9990	0
439	20231121	120900	243376510	9990	9990	9990	9990	0
440	20231121	120800	243376510	9990	9990	9990	9990	0
441	20231121	120700	243376510	9990	9990	9990	9990	0
442	20231121	120600	243376510	9990	9960	9990	9960	11
443	20231121	120500	243266720	9960	9960	9960	9960	0
444	20231121	120400	243266720	9960	9960	9960	9960	0
445	20231121	120300	243266720	9960	9970	9980	9960	251
446	20231121	120200	240762390	9980	9980	9980	9980	0
447	20231121	120100	240762390	9980	9980	9980	9980	0
448	20231121	120000	240762390	9980	9980	9980	9980	1
449	20231121	115900	240752410	9980	9980	9980	9980	0
450	20231121	115800	240752410	9980	9980	9980	9980	0
451	20231121	115700	240752410	9980	9980	9980	9980	0
452	20231121	115600	240752410	9980	9980	9980	9980	0
453	20231121	115500	240752410	9980	9980	9980	9980	0
454	20231121	115400	240752410	9980	9980	9980	9980	3
455	20231121	115300	240722470	9990	9990	9990	9990	0
456	20231121	115200	240722470	9990	9990	9990	9990	0
457	20231121	115100	240722470	9990	9990	9990	9990	0
458	20231121	115000	240722470	9990	9990	9990	9990	0
459	20231121	114900	240722470	9990	9990	9990	9990	0
460	20231121	114800	240722470	9990	9980	9990	9980	51
461	20231121	114700	240213090	9990	9930	9990	9930	50
462	20231121	114600	239715810	9900	9900	9900	9900	0
463	20231121	114500	239715810	9900	9900	9900	9900	0
464	20231121	114400	239715810	9900	9900	9900	9900	0
465	20231121	114300	239715810	9900	9900	9900	9900	0
466	20231121	114200	239715810	9900	9900	9900	9900	0
467	20231121	114100	239715810	9900	9900	9900	9900	0
468	20231121	114000	239715810	9900	9950	9950	9900	1225
469	20231121	113900	227576730	9990	9990	9990	9990	0
470	20231121	113800	227576730	9990	9990	9990	9990	0
471	20231121	113700	227576730	9990	9990	9990	9990	0
472	20231121	113600	227576730	9990	9990	9990	9990	2
473	20231121	113500	227556750	10000	10010	10040	9930	152
474	20231121	113400	226036990	9930	9930	10040	9930	643
475	20231121	113300	219610900	9910	9910	9910	9910	0
476	20231121	113200	219610900	9910	9910	9910	9910	0
477	20231121	113100	219610900	9910	9910	9910	9900	758
478	20231121	113000	212099480	9910	9910	9910	9910	0
479	20231121	112900	212099480	9910	9910	9910	9910	1
480	20231121	112800	212089570	9900	9900	9900	9900	5
481	20231121	112700	212040070	9900	9920	9920	9900	320
482	20231121	112600	208868320	9930	9930	9930	9930	0
483	20231121	112500	208868320	9930	9930	9930	9930	0
484	20231121	112400	208868320	9930	9920	9930	9920	22
485	20231121	112300	208650060	9920	9920	9920	9920	1
486	20231121	112200	208640140	9930	9930	9930	9930	0
487	20231121	112100	208640140	9930	9920	9930	9920	95
488	20231121	112000	207696990	9920	9920	9920	9920	33
489	20231121	111900	207369630	9920	9920	9920	9920	200
490	20231121	111800	205385630	9920	9920	9920	9920	0
491	20231121	111700	205385630	9920	9920	9920	9920	0
492	20231121	111600	205385630	9920	9920	9920	9920	1
493	20231121	111500	205375710	9920	9920	9920	9920	4
494	20231121	111400	205336030	9920	9920	9920	9920	0
495	20231121	111300	205336030	9920	9920	9920	9920	1
496	20231121	111200	205326110	9920	9920	9920	9920	0
497	20231121	111100	205326110	9920	9920	9920	9920	10
498	20231121	111000	205226910	9910	9910	9910	9910	0
499	20231121	110900	205226910	9910	9910	9910	9910	4
500	20231121	110800	205187270	9920	9920	9920	9920	119
501	20231121	110700	204006790	9930	9930	9930	9930	0
502	20231121	110600	204006790	9930	9930	9930	9930	0
503	20231121	110500	204006790	9930	9930	9930	9930	41
504	20231121	110400	203599660	9930	9930	9930	9930	10
505	20231121	110300	203500360	9930	9930	9930	9930	0
506	20231121	110200	203500360	9930	9930	9930	9930	0
507	20231121	110100	203500360	9930	9930	9930	9930	25
508	20231121	110000	203252110	9940	9940	9940	9940	0
509	20231121	105900	203252110	9940	9940	9940	9940	0
510	20231121	105800	203252110	9940	9940	9940	9940	1
511	20231121	105700	203242170	9930	9930	9930	9930	228
512	20231121	105600	200978130	9920	9920	9920	9920	0
513	20231121	105500	200978130	9920	9920	9920	9920	146
514	20231121	105400	199529810	9910	9910	9910	9910	10
515	20231121	105300	199430710	9910	9920	9920	9910	77
516	20231121	105200	198667140	9920	9920	9920	9920	0
517	20231121	105100	198667140	9920	9920	9920	9920	0
518	20231121	105000	198667140	9920	9920	9920	9920	0
519	20231121	104900	198667140	9920	9940	9940	9920	119
520	20231121	104800	197484660	9950	9930	9950	9930	93
521	20231121	104700	196559600	9930	9930	9930	9930	50
522	20231121	104600	196063100	9920	9920	9920	9920	0
523	20231121	104500	196063100	9920	9920	9920	9920	0
524	20231121	104400	196063100	9920	9950	9950	9920	1096
525	20231121	104300	185180320	9950	9950	9950	9950	1
526	20231121	104200	185170370	9950	9950	9950	9950	0
527	20231121	104100	185170370	9950	9950	9950	9950	0
528	20231121	104000	185170370	9950	9950	9950	9950	10
529	20231121	103900	185070870	9940	9940	9940	9940	270
530	20231121	103800	182387070	9940	9940	9940	9940	10
531	20231121	103700	182287670	9950	9950	9950	9950	2
532	20231121	103600	182267770	9930	9950	9950	9930	10
533	20231121	103500	182168370	9940	9930	9940	9930	134
534	20231121	103400	180837730	9930	9930	9930	9930	0
535	20231121	103300	180837730	9930	9930	9930	9930	10
536	20231121	103200	180738430	9910	9910	9910	9910	0
537	20231121	103100	180738430	9910	9910	9910	9910	0
538	20231121	103000	180738430	9910	9910	9910	9910	39
539	20231121	102900	180351940	9910	9910	9910	9910	20
540	20231121	102800	180153740	9910	9910	9910	9910	0
541	20231121	102700	180153740	9910	9920	9920	9910	113
542	20231121	102600	179033010	9930	9930	9930	9930	0
543	20231121	102500	179033010	9930	9930	9930	9930	0
544	20231121	102400	179033010	9930	9930	9930	9930	1
545	20231121	102300	179023080	9930	9920	9930	9920	147
546	20231121	102200	177564830	9930	9930	9930	9930	9
547	20231121	102100	177475460	9930	9930	9930	9930	1
548	20231121	102000	177465530	9920	9920	9920	9920	128
549	20231121	101900	176195770	9920	9920	9920	9920	1
550	20231121	101800	176185850	9920	9920	9920	9920	0
551	20231121	101700	176185850	9920	9920	9920	9920	0
552	20231121	101600	176185850	9920	9920	9920	9920	0
553	20231121	101500	176185850	9920	9920	9920	9920	0
554	20231121	101400	176185850	9920	9920	9920	9920	0
555	20231121	101300	176185850	9920	9920	9920	9920	5
556	20231121	101200	176136250	9920	9920	9920	9920	20
557	20231121	101100	175937850	9920	9920	9920	9920	0
558	20231121	101000	175937850	9920	9920	9920	9920	0
559	20231121	100900	175937850	9920	9920	9920	9920	55
560	20231121	100800	175392250	9920	9920	9920	9920	0
561	20231121	100700	175392250	9920	9920	9920	9920	0
562	20231121	100600	175392250	9920	9920	9920	9920	0
563	20231121	100500	175392250	9920	9910	9920	9910	16
564	20231121	100400	175233610	9900	9900	9900	9900	93
565	20231121	100300	174312910	9880	9910	9910	9880	140
566	20231121	100200	172926620	9930	9930	9930	9930	10
567	20231121	100100	172827320	9930	9930	9930	9930	0
568	20231121	100000	172827320	9930	9930	9930	9930	1
569	20231121	095900	172817390	9930	9930	9930	9930	0
570	20231121	095800	172817390	9930	9930	9930	9930	0
571	20231121	095700	172817390	9930	9930	9930	9930	24
572	20231121	095600	172579070	9930	9930	9930	9930	86
573	20231121	095500	171725090	9930	9930	9930	9930	0
574	20231121	095400	171725090	9930	9940	9940	9930	299
575	20231121	095300	168754850	9930	9930	9930	9930	0
576	20231121	095200	168754850	9930	9930	9930	9930	0
577	20231121	095100	168754850	9930	9930	9930	9930	0
578	20231121	095000	168754850	9930	9930	9930	9930	0
579	20231121	094900	168754850	9930	9930	9930	9930	0
580	20231121	094800	168754850	9930	9930	9930	9930	56
581	20231121	094700	168198770	9930	9930	9930	9930	1
582	20231121	094600	168188840	9880	9880	9880	9880	0
583	20231121	094500	168188840	9880	9920	9920	9850	961
584	20231121	094400	158678210	9940	9940	9940	9940	0
585	20231121	094300	158678210	9940	9940	9940	9940	0
586	20231121	094200	158678210	9940	9940	9940	9940	0
587	20231121	094100	158678210	9940	9940	9940	9940	0
588	20231121	094000	158678210	9940	9920	9940	9920	5
589	20231121	093900	158628570	9940	9930	9940	9920	77
590	20231121	093800	157863960	9940	9950	9950	9940	16
591	20231121	093700	157704870	9940	9940	9940	9940	0
592	20231121	093600	157704870	9940	9940	9940	9940	0
593	20231121	093500	157704870	9940	9940	9940	9940	30
594	20231121	093400	157406670	9940	9980	9980	9940	541
595	20231121	093300	152024660	9980	10000	10000	9980	20
596	20231121	093200	151825040	9930	9970	9990	9930	474
597	20231121	093100	147096230	9930	9970	9980	9920	236
598	20231121	093000	144748790	9970	9970	9970	9970	16
599	20231121	092900	144589270	9970	9970	9970	9970	10
600	20231121	092800	144489570	9980	9980	9980	9980	1
601	20231121	092700	144479590	9980	9960	9980	9920	103
602	20231121	092600	143452330	9960	9970	9980	9960	102
603	20231121	092500	142434670	9960	9960	9960	9960	0
604	20231121	092400	142434670	9960	9960	9960	9960	2
605	20231121	092300	142414750	9920	9920	9920	9920	11
606	20231121	092200	142305630	9980	9970	9980	9970	65
607	20231121	092100	141657230	9910	9980	9980	9910	6
608	20231121	092000	141597620	9910	9960	9990	9910	354
609	20231121	091900	138067850	9970	9930	9970	9920	6
610	20231121	091800	138008230	9980	9920	9980	9920	189
611	20231121	091700	136131550	9920	9920	9920	9920	24
612	20231121	091600	135893470	9920	9920	9920	9920	10
613	20231121	091500	135794270	9930	9900	9970	9900	70
614	20231121	091400	135099670	9850	9880	9910	9850	7059
615	20231121	091300	65316690	9850	9850	9860	9850	4784
616	20231121	091200	18194220	9850	9850	9850	9850	5
617	20231121	091100	18144970	9850	9850	9850	9850	237
618	20231121	091000	15810520	9850	9890	9890	9850	1000
619	20231121	090900	5957220	9890	9880	9890	9880	162
620	20231121	090800	4356400	9870	9880	9880	9870	6
621	20231121	090700	4297130	9870	9870	9870	9870	0
622	20231121	090600	4297130	9870	9880	9880	9870	78
623	20231121	090500	3526770	9890	9870	9890	9870	68
624	20231121	090400	2855230	9870	9880	9880	9870	229
625	20231121	090300	593900	9900	9900	9900	9900	10
626	20231121	090200	494900	9890	9890	9890	9890	10
627	20231121	090100	396000	9900	9900	9900	9900	5
628	20231121	090000	346500	9900	9900	9900	9900	35