KissMeData/159010/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	200900	471767720	9970	9970	9970	9970	532
3	20231121	200800	471767720	9970	9970	9970	9970	0
4	20231121	200700	471767720	9970	9970	9970	9970	0
5	20231121	200600	471767720	9970	9970	9970	9970	0
6	20231121	200500	471767720	9970	9970	9970	9970	0
7	20231121	200400	471767720	9970	9970	9970	9970	0
8	20231121	200300	471767720	9970	9970	9970	9970	0
9	20231121	200200	471767720	9970	9970	9970	9970	0
10	20231121	200100	471767720	9970	9970	9970	9970	0
11	20231121	200000	471767720	9970	9970	9970	9970	0
12	20231121	195900	471767720	9970	9970	9970	9970	0
13	20231121	195800	471767720	9970	9970	9970	9970	0
14	20231121	195700	471767720	9970	9970	9970	9970	0
15	20231121	195600	471767720	9970	9970	9970	9970	0
16	20231121	195500	471767720	9970	9970	9970	9970	0
17	20231121	195400	471767720	9970	9970	9970	9970	0
18	20231121	195300	471767720	9970	9970	9970	9970	0
19	20231121	195200	471767720	9970	9970	9970	9970	0
20	20231121	195100	471767720	9970	9970	9970	9970	0
21	20231121	195000	471767720	9970	9970	9970	9970	0
22	20231121	194900	471767720	9970	9970	9970	9970	0
23	20231121	194800	471767720	9970	9970	9970	9970	0
24	20231121	194700	471767720	9970	9970	9970	9970	0
25	20231121	194600	471767720	9970	9970	9970	9970	0
26	20231121	194500	471767720	9970	9970	9970	9970	0
27	20231121	194400	471767720	9970	9970	9970	9970	0
28	20231121	194300	471767720	9970	9970	9970	9970	0
29	20231121	194200	471767720	9970	9970	9970	9970	0
30	20231121	194100	471767720	9970	9970	9970	9970	0
31	20231121	194000	471767720	9970	9970	9970	9970	0
32	20231121	193900	471767720	9970	9970	9970	9970	532
33	20231121	193800	471767720	9970	9970	9970	9970	0
34	20231121	193700	471767720	9970	9970	9970	9970	0
35	20231121	193600	471767720	9970	9970	9970	9970	0
36	20231121	193500	471767720	9970	9970	9970	9970	0
37	20231121	193400	471767720	9970	9970	9970	9970	0
38	20231121	193300	471767720	9970	9970	9970	9970	0
39	20231121	193200	471767720	9970	9970	9970	9970	0
40	20231121	193100	471767720	9970	9970	9970	9970	0
41	20231121	193000	471767720	9970	9970	9970	9970	0
42	20231121	192900	471767720	9970	9970	9970	9970	0
43	20231121	192800	471767720	9970	9970	9970	9970	0
44	20231121	192700	471767720	9970	9970	9970	9970	0
45	20231121	192600	471767720	9970	9970	9970	9970	0
46	20231121	192500	471767720	9970	9970	9970	9970	0
47	20231121	192400	471767720	9970	9970	9970	9970	0
48	20231121	192300	471767720	9970	9970	9970	9970	0
49	20231121	192200	471767720	9970	9970	9970	9970	0
50	20231121	192100	471767720	9970	9970	9970	9970	0
51	20231121	192000	471767720	9970	9970	9970	9970	0
52	20231121	191900	471767720	9970	9970	9970	9970	0
53	20231121	191800	471767720	9970	9970	9970	9970	0
54	20231121	191700	471767720	9970	9970	9970	9970	0
55	20231121	191600	471767720	9970	9970	9970	9970	0
56	20231121	191500	471767720	9970	9970	9970	9970	0
57	20231121	191400	471767720	9970	9970	9970	9970	0
58	20231121	191300	471767720	9970	9970	9970	9970	0
59	20231121	191200	471767720	9970	9970	9970	9970	0
60	20231121	191100	471767720	9970	9970	9970	9970	0
61	20231121	191000	471767720	9970	9970	9970	9970	0
62	20231121	190900	471767720	9970	9970	9970	9970	532
63	20231121	190800	471767720	9970	9970	9970	9970	0
64	20231121	190700	471767720	9970	9970	9970	9970	0
65	20231121	190600	471767720	9970	9970	9970	9970	0
66	20231121	190500	471767720	9970	9970	9970	9970	0
67	20231121	190400	471767720	9970	9970	9970	9970	0
68	20231121	190300	471767720	9970	9970	9970	9970	0
69	20231121	190200	471767720	9970	9970	9970	9970	0
70	20231121	190100	471767720	9970	9970	9970	9970	0
71	20231121	190000	471767720	9970	9970	9970	9970	0
72	20231121	185900	471767720	9970	9970	9970	9970	0
73	20231121	185800	471767720	9970	9970	9970	9970	0
74	20231121	185700	471767720	9970	9970	9970	9970	0
75	20231121	185600	471767720	9970	9970	9970	9970	0
76	20231121	185500	471767720	9970	9970	9970	9970	0
77	20231121	185400	471767720	9970	9970	9970	9970	0
78	20231121	185300	471767720	9970	9970	9970	9970	0
79	20231121	185200	471767720	9970	9970	9970	9970	0
80	20231121	185100	471767720	9970	9970	9970	9970	0
81	20231121	185000	471767720	9970	9970	9970	9970	0
82	20231121	184900	471767720	9970	9970	9970	9970	0
83	20231121	184800	471767720	9970	9970	9970	9970	0
84	20231121	184700	471767720	9970	9970	9970	9970	0
85	20231121	184600	471767720	9970	9970	9970	9970	0
86	20231121	184500	471767720	9970	9970	9970	9970	0
87	20231121	184400	471767720	9970	9970	9970	9970	0
88	20231121	184300	471767720	9970	9970	9970	9970	0
89	20231121	184200	471767720	9970	9970	9970	9970	0
90	20231121	184100	471767720	9970	9970	9970	9970	0
91	20231121	184000	471767720	9970	9970	9970	9970	0
92	20231121	183900	471767720	9970	9970	9970	9970	532
93	20231121	183800	471767720	9970	9970	9970	9970	0
94	20231121	183700	471767720	9970	9970	9970	9970	0
95	20231121	183600	471767720	9970	9970	9970	9970	0
96	20231121	183500	471767720	9970	9970	9970	9970	0
97	20231121	183400	471767720	9970	9970	9970	9970	0
98	20231121	183300	471767720	9970	9970	9970	9970	0
99	20231121	183200	471767720	9970	9970	9970	9970	0
100	20231121	183100	471767720	9970	9970	9970	9970	0
101	20231121	183000	471767720	9970	9970	9970	9970	0
102	20231121	182900	471767720	9970	9970	9970	9970	0
103	20231121	182800	471767720	9970	9970	9970	9970	0
104	20231121	182700	471767720	9970	9970	9970	9970	0
105	20231121	182600	471767720	9970	9970	9970	9970	0
106	20231121	182500	471767720	9970	9970	9970	9970	0
107	20231121	182400	471767720	9970	9970	9970	9970	0
108	20231121	182300	471767720	9970	9970	9970	9970	0
109	20231121	182200	471767720	9970	9970	9970	9970	0
110	20231121	182100	471767720	9970	9970	9970	9970	0
111	20231121	182000	471767720	9970	9970	9970	9970	0
112	20231121	181900	471767720	9970	9970	9970	9970	0
113	20231121	181800	471767720	9970	9970	9970	9970	0
114	20231121	181700	471767720	9970	9970	9970	9970	0
115	20231121	181600	471767720	9970	9970	9970	9970	0
116	20231121	181500	471767720	9970	9970	9970	9970	0
117	20231121	181400	471767720	9970	9970	9970	9970	0
118	20231121	181300	471767720	9970	9970	9970	9970	0
119	20231121	181200	471767720	9970	9970	9970	9970	0
120	20231121	181100	471767720	9970	9970	9970	9970	0
121	20231121	181000	471767720	9970	9970	9970	9970	0
122	20231121	180900	471767720	9970	9970	9970	9970	532
123	20231121	180800	471767720	9970	9970	9970	9970	0
124	20231121	180700	471767720	9970	9970	9970	9970	0
125	20231121	180600	471767720	9970	9970	9970	9970	0
126	20231121	180500	471767720	9970	9970	9970	9970	0
127	20231121	180400	471767720	9970	9970	9970	9970	0
128	20231121	180300	471767720	9970	9970	9970	9970	0
129	20231121	180200	471767720	9970	9970	9970	9970	0
130	20231121	180100	471767720	9970	9970	9970	9970	0
131	20231121	180000	471767720	9970	9970	9970	9970	0
132	20231121	175900	471767720	9970	9970	9970	9970	0
133	20231121	175800	471767720	9970	9970	9970	9970	0
134	20231121	175700	471767720	9970	9970	9970	9970	0
135	20231121	175600	471767720	9970	9970	9970	9970	0
136	20231121	175500	471767720	9970	9970	9970	9970	0
137	20231121	175400	471767720	9970	9970	9970	9970	0
138	20231121	175300	471767720	9970	9970	9970	9970	0
139	20231121	175200	471767720	9970	9970	9970	9970	0
140	20231121	175100	471767720	9970	9970	9970	9970	0
141	20231121	175000	471767720	9970	9970	9970	9970	0
142	20231121	174900	471767720	9970	9970	9970	9970	0
143	20231121	174800	471767720	9970	9970	9970	9970	0
144	20231121	174700	471767720	9970	9970	9970	9970	0
145	20231121	174600	471767720	9970	9970	9970	9970	0
146	20231121	174500	471767720	9970	9970	9970	9970	0
147	20231121	174400	471767720	9970	9970	9970	9970	0
148	20231121	174300	471767720	9970	9970	9970	9970	0
149	20231121	174200	471767720	9970	9970	9970	9970	0
150	20231121	174100	471767720	9970	9970	9970	9970	0
151	20231121	174000	471767720	9970	9970	9970	9970	0
152	20231121	173900	471767720	9970	9970	9970	9970	532
153	20231121	173800	471767720	9970	9970	9970	9970	0
154	20231121	173700	471767720	9970	9970	9970	9970	0
155	20231121	173600	471767720	9970	9970	9970	9970	0
156	20231121	173500	471767720	9970	9970	9970	9970	0
157	20231121	173400	471767720	9970	9970	9970	9970	0
158	20231121	173300	471767720	9970	9970	9970	9970	0
159	20231121	173200	471767720	9970	9970	9970	9970	0
160	20231121	173100	471767720	9970	9970	9970	9970	0
161	20231121	173000	471767720	9970	9970	9970	9970	0
162	20231121	172900	471767720	9970	9970	9970	9970	0
163	20231121	172800	471767720	9970	9970	9970	9970	0
164	20231121	172700	471767720	9970	9970	9970	9970	0
165	20231121	172600	471767720	9970	9970	9970	9970	0
166	20231121	172500	471767720	9970	9970	9970	9970	0
167	20231121	172400	471767720	9970	9970	9970	9970	0
168	20231121	172300	471767720	9970	9970	9970	9970	0
169	20231121	172200	471767720	9970	9970	9970	9970	0
170	20231121	172100	471767720	9970	9970	9970	9970	0
171	20231121	172000	471767720	9970	9970	9970	9970	0
172	20231121	171900	471767720	9970	9970	9970	9970	0
173	20231121	171800	471767720	9970	9970	9970	9970	0
174	20231121	171700	471767720	9970	9970	9970	9970	0
175	20231121	171600	471767720	9970	9970	9970	9970	0
176	20231121	171500	471767720	9970	9970	9970	9970	0
177	20231121	171400	471767720	9970	9970	9970	9970	0
178	20231121	171300	471767720	9970	9970	9970	9970	0
179	20231121	171200	471767720	9970	9970	9970	9970	0
180	20231121	171100	471767720	9970	9970	9970	9970	0
181	20231121	171000	471767720	9970	9970	9970	9970	0
182	20231121	170900	471767720	9970	9970	9970	9970	532
183	20231121	170800	471767720	9970	9970	9970	9970	0
184	20231121	170700	471767720	9970	9970	9970	9970	0
185	20231121	170600	471767720	9970	9970	9970	9970	0
186	20231121	170500	471767720	9970	9970	9970	9970	0
187	20231121	170400	471767720	9970	9970	9970	9970	0
188	20231121	170300	471767720	9970	9970	9970	9970	0
189	20231121	170200	471767720	9970	9970	9970	9970	0
190	20231121	170100	471767720	9970	9970	9970	9970	0
191	20231121	170000	471767720	9970	9970	9970	9970	0
192	20231121	165900	471767720	9970	9970	9970	9970	0
193	20231121	165800	471767720	9970	9970	9970	9970	0
194	20231121	165700	471767720	9970	9970	9970	9970	0
195	20231121	165600	471767720	9970	9970	9970	9970	0
196	20231121	165500	471767720	9970	9970	9970	9970	0
197	20231121	165400	471767720	9970	9970	9970	9970	0
198	20231121	165300	471767720	9970	9970	9970	9970	0
199	20231121	165200	471767720	9970	9970	9970	9970	0
200	20231121	165100	471767720	9970	9970	9970	9970	0
201	20231121	165000	471767720	9970	9970	9970	9970	0
202	20231121	164900	471767720	9970	9970	9970	9970	0
203	20231121	164800	471767720	9970	9970	9970	9970	0
204	20231121	164700	471767720	9970	9970	9970	9970	0
205	20231121	164600	471767720	9970	9970	9970	9970	0
206	20231121	164500	471767720	9970	9970	9970	9970	0
207	20231121	164400	471767720	9970	9970	9970	9970	0
208	20231121	164300	471767720	9970	9970	9970	9970	0
209	20231121	164200	471767720	9970	9970	9970	9970	0
210	20231121	164100	471767720	9970	9970	9970	9970	0
211	20231121	164000	471767720	9970	9970	9970	9970	0
212	20231121	163900	471767720	9970	9970	9970	9970	532
213	20231121	163800	471767720	9970	9970	9970	9970	0
214	20231121	163700	471767720	9970	9970	9970	9970	0
215	20231121	163600	471767720	9970	9970	9970	9970	0
216	20231121	163500	471767720	9970	9970	9970	9970	0
217	20231121	163400	471767720	9970	9970	9970	9970	0
218	20231121	163300	471767720	9970	9970	9970	9970	0
219	20231121	163200	471767720	9970	9970	9970	9970	0
220	20231121	163100	471767720	9970	9970	9970	9970	0
221	20231121	163000	471767720	9970	9970	9970	9970	0
222	20231121	162900	471767720	9970	9970	9970	9970	0
223	20231121	162800	471767720	9970	9970	9970	9970	0
224	20231121	162700	471767720	9970	9970	9970	9970	0
225	20231121	162600	471767720	9970	9970	9970	9970	0
226	20231121	162500	471767720	9970	9970	9970	9970	0
227	20231121	162400	471767720	9970	9970	9970	9970	0
228	20231121	162300	471767720	9970	9970	9970	9970	0
229	20231121	162200	471767720	9970	9970	9970	9970	0
230	20231121	162100	471767720	9970	9970	9970	9970	0
231	20231121	162000	471767720	9970	9970	9970	9970	0
232	20231121	161900	471767720	9970	9970	9970	9970	0
233	20231121	161800	471767720	9970	9970	9970	9970	0
234	20231121	161700	471767720	9970	9970	9970	9970	0
235	20231121	161600	471767720	9970	9970	9970	9970	0
236	20231121	161500	471767720	9970	9970	9970	9970	0
237	20231121	161400	471767720	9970	9970	9970	9970	0
238	20231121	161300	471767720	9970	9970	9970	9970	0
239	20231121	161200	471767720	9970	9970	9970	9970	0
240	20231121	161100	471767720	9970	9970	9970	9970	0
241	20231121	161000	471767720	9970	9970	9970	9970	0
242	20231121	160900	471767720	9970	9970	9970	9970	532
243	20231121	160800	471767720	9970	9970	9970	9970	0
244	20231121	160700	471767720	9970	9970	9970	9970	0
245	20231121	160600	471767720	9970	9970	9970	9970	0
246	20231121	160500	471767720	9970	9970	9970	9970	0
247	20231121	160400	471767720	9970	9970	9970	9970	0
248	20231121	160300	471767720	9970	9970	9970	9970	0
249	20231121	160200	471767720	9970	9970	9970	9970	0
250	20231121	160100	471767720	9970	9970	9970	9970	0
251	20231121	160000	471767720	9970	9970	9970	9970	0
252	20231121	155900	471767720	9970	9970	9970	9970	0
253	20231121	155800	471767720	9970	9970	9970	9970	0
254	20231121	155700	471767720	9970	9970	9970	9970	0
255	20231121	155600	471767720	9970	9970	9970	9970	0
256	20231121	155500	471767720	9970	9970	9970	9970	0
257	20231121	155400	471767720	9970	9970	9970	9970	0
258	20231121	155300	471767720	9970	9970	9970	9970	0
259	20231121	155200	471767720	9970	9970	9970	9970	0
260	20231121	155100	471767720	9970	9970	9970	9970	0
261	20231121	155000	471767720	9970	9970	9970	9970	0
262	20231121	154900	471767720	9970	9970	9970	9970	0
263	20231121	154800	471767720	9970	9970	9970	9970	0
264	20231121	154700	471767720	9970	9970	9970	9970	0
265	20231121	154600	471767720	9970	9970	9970	9970	0
266	20231121	154500	471767720	9970	9970	9970	9970	0
267	20231121	154400	471767720	9970	9970	9970	9970	0
268	20231121	154300	471767720	9970	9970	9970	9970	0
269	20231121	154200	471767720	9970	9970	9970	9970	0
270	20231121	154100	471767720	9970	9970	9970	9970	0
271	20231121	154000	471767720	9970	9970	9970	9970	0
272	20231121	153900	471767720	9970	9970	9970	9970	532
273	20231121	153800	471767720	9970	9970	9970	9970	0
274	20231121	153700	471767720	9970	9970	9970	9970	0
275	20231121	153600	471767720	9970	9970	9970	9970	0
276	20231121	153500	471767720	9970	9970	9970	9970	0
277	20231121	153400	471767720	9970	9970	9970	9970	0
278	20231121	153300	471767720	9970	9970	9970	9970	0
279	20231121	153200	471767720	9970	9970	9970	9970	0
280	20231121	153100	471767720	9970	9970	9970	9970	0
281	20231121	153000	471767720	9970	9970	9970	9970	532
282	20231121	152900	466463680	9990	9990	9990	9990	0
283	20231121	152800	466463680	9990	9990	9990	9990	0
284	20231121	152700	466463680	9990	9990	9990	9990	0
285	20231121	152600	466463680	9990	9990	9990	9990	0
286	20231121	152500	466463680	9990	9990	9990	9990	0
287	20231121	152400	466463680	9990	9990	9990	9990	0
288	20231121	152300	466463680	9990	9990	9990	9990	0
289	20231121	152200	466463680	9990	9990	9990	9990	0
290	20231121	152100	466463680	9990	9990	9990	9990	0
291	20231121	152000	466463680	9990	9990	9990	9990	0
292	20231121	151900	466463680	9990	9990	9990	9990	4
293	20231121	151800	466423720	9990	9990	9990	9990	0
294	20231121	151700	466423720	9990	9990	9990	9990	0
295	20231121	151600	466423720	9990	9990	9990	9990	20
296	20231121	151500	466223920	10000	10000	10000	10000	50
297	20231121	151400	465723920	9990	9990	9990	9990	0
298	20231121	151300	465723920	9990	10000	10000	9990	221
299	20231121	151200	463513930	10000	10000	10000	10000	1
300	20231121	151100	463503930	10030	10030	10030	10030	0
301	20231121	151000	463503930	10030	10030	10030	10030	0
302	20231121	150900	463503930	10030	10030	10030	10030	0
303	20231121	150800	463503930	10030	10030	10030	10030	2
304	20231121	150700	463483870	10000	10000	10000	10000	0
305	20231121	150600	463483870	10000	10000	10000	10000	5
306	20231121	150500	463433870	10000	10000	10000	10000	0
307	20231121	150400	463433870	10000	10000	10000	10000	0
308	20231121	150300	463433870	10000	10000	10000	10000	0
309	20231121	150200	463433870	10000	10000	10000	10000	3
310	20231121	150100	463403870	9980	10010	10010	9980	35
311	20231121	150000	463053840	9980	9970	9980	9960	477
312	20231121	145900	458298820	9970	9980	9980	9970	76
313	20231121	145800	457540970	9980	9990	9990	9980	94
314	20231121	145700	456602440	9990	9990	9990	9990	3
315	20231121	145600	456572470	10000	10000	10000	10000	44
316	20231121	145500	456132470	10010	10010	10010	10010	37
317	20231121	145400	455762100	10010	10010	10010	10010	3
318	20231121	145300	455732070	9990	9970	9990	9970	813
319	20231121	145200	447622990	9980	9990	9990	9980	293
320	20231121	145100	444698560	10000	10000	10000	10000	41
321	20231121	145000	444288560	9990	9990	9990	9990	96
322	20231121	144900	443329520	9990	9990	9990	9990	133
323	20231121	144800	442000850	9990	9990	9990	9990	53
324	20231121	144700	441471380	9980	9990	9990	9980	150
325	20231121	144600	439973880	9980	9980	9980	9980	134
326	20231121	144500	438636560	9990	9980	9990	9980	122
327	20231121	144400	437418750	9990	9980	9990	9980	169
328	20231121	144300	435731480	9980	9980	9980	9980	22
329	20231121	144200	435511920	9980	9980	9980	9980	180
330	20231121	144100	433715520	9990	9980	9990	9980	140
331	20231121	144000	432317910	9990	9990	9990	9990	48
332	20231121	143900	431838390	9990	9990	9990	9990	198
333	20231121	143800	429860370	9990	9980	9990	9970	189
334	20231121	143700	427974630	9980	9980	9980	9980	89
335	20231121	143600	427086410	9980	9980	9980	9980	150
336	20231121	143500	425589410	9980	9980	9980	9980	20
337	20231121	143400	425389810	9980	9970	9980	9970	197
338	20231121	143300	423425040	9980	9970	9980	9970	133
339	20231121	143200	422098990	9980	9970	9980	9970	123
340	20231121	143100	420872580	9980	9980	9980	9980	46
341	20231121	143000	420413500	9980	9990	9990	9980	132
342	20231121	142900	419096100	9990	9990	9990	9990	196
343	20231121	142800	417138060	9980	9990	9990	9980	183
344	20231121	142700	415311310	10000	10000	10000	10000	4
345	20231121	142600	415271310	10000	10010	10010	10000	112
346	20231121	142500	414151300	10000	10010	10010	10000	126
347	20231121	142400	412891290	10010	10010	10010	10000	980
348	20231121	142300	403082600	10010	10010	10010	10010	112
349	20231121	142200	401961480	10010	10010	10010	10010	106
350	20231121	142100	400900420	10020	10020	10020	10020	41
351	20231121	142000	400489600	10020	10030	10030	10020	138
352	20231121	141900	399106790	10030	10020	10030	10020	129
353	20231121	141800	397814060	10020	10030	10030	10020	144
354	20231121	141700	396370770	10020	10020	10020	10020	124
355	20231121	141600	395128290	10030	10030	10030	10030	31
356	20231121	141500	394817360	10040	10040	10040	10030	123
357	20231121	141400	393583650	10040	10040	10040	10030	142
358	20231121	141300	392158460	10040	10040	10040	10030	133
359	20231121	141200	390824450	10030	10030	10040	10030	112
360	20231121	141100	389701070	10030	10040	10040	10030	194
361	20231121	141000	387754820	10040	10030	10040	10030	254
362	20231121	140900	385205870	10020	10020	10020	10020	133
363	20231121	140800	383873210	10010	10020	10020	10010	126
364	20231121	140700	382611520	10020	10020	10020	10020	21
365	20231121	140600	382401100	10020	10020	10030	10020	202
366	20231121	140500	380377050	10030	10030	10030	10030	38
367	20231121	140400	379995910	10030	10030	10030	10020	123
368	20231121	140300	378763030	10030	10020	10030	10020	111
369	20231121	140200	377650800	10030	10020	10030	10020	134
370	20231121	140100	376308110	10030	10030	10030	10030	53
371	20231121	140000	375776520	10040	10020	10040	10020	326
372	20231121	135900	372507580	10020	10020	10020	10020	89
373	20231121	135800	371615800	10030	10030	10030	10030	41
374	20231121	135700	371204570	10020	10020	10020	10020	100
375	20231121	135600	370202570	10030	10030	10030	10030	146
376	20231121	135500	368738190	10030	10030	10030	10030	16
377	20231121	135400	368577710	10030	10020	10030	10020	117
378	20231121	135300	367405120	10030	10030	10030	10030	81
379	20231121	135200	366592690	10030	10030	10030	10030	120
380	20231121	135100	365389090	10040	10040	10050	10040	47
381	20231121	135000	364916800	10040	10040	10040	10040	1155
382	20231121	134900	353320600	10040	10040	10040	10040	191
383	20231121	134800	351402960	10050	10040	10050	10040	140
384	20231121	134700	349996950	10040	10040	10040	10040	203
385	20231121	134600	347958830	10040	10040	10040	10040	98
386	20231121	134500	346974910	10050	10050	10050	10050	141
387	20231121	134400	345557860	10050	10040	10050	10040	136
388	20231121	134300	344191950	10040	10040	10040	10040	93
389	20231121	134200	343258230	10040	10040	10040	10040	119
390	20231121	134100	342063470	10050	10040	10050	10040	215
391	20231121	134000	339904460	10050	10050	10050	10050	45
392	20231121	133900	339452210	10050	10050	10050	10050	101
393	20231121	133800	338437160	10050	10060	10060	10050	151
394	20231121	133700	336919200	10050	10050	10050	10050	103
395	20231121	133600	335884050	10050	10050	10050	10050	143
396	20231121	133500	334446900	10050	10060	10060	10050	123
397	20231121	133400	333210340	10060	10050	10060	10050	126
398	20231121	133300	331944030	10060	10040	10060	10040	49
399	20231121	133200	331451390	10050	10050	10050	10050	245
400	20231121	133100	328989140	10050	10060	10060	10050	168
401	20231121	133000	327300330	10060	10070	10070	10060	28
402	20231121	132900	327018610	10090	10070	10090	10060	380
403	20231121	132800	323192730	10070	10050	10070	10050	130
404	20231121	132700	321886130	10070	10060	10070	10050	111
405	20231121	132600	320769680	10060	10060	10060	10060	124
406	20231121	132500	319522240	10070	10090	10090	10070	563
407	20231121	132400	313849800	10090	10090	10090	10090	0
408	20231121	132300	313849800	10090	10090	10090	10090	154
409	20231121	132200	312295940	10090	10100	10100	10090	101
410	20231121	132100	311276740	10100	10100	10100	10100	57
411	20231121	132000	310701040	10100	10080	10100	10080	244
412	20231121	131900	308238980	10080	10080	10080	10080	85
413	20231121	131800	307382180	10080	10080	10090	10080	384
414	20231121	131700	303511050	10080	10090	10090	10080	184
415	20231121	131600	301656300	10090	10090	10090	10090	75
416	20231121	131500	300899550	10090	10090	10090	10080	282
417	20231121	131400	298055330	10080	10090	10090	10080	137
418	20231121	131300	296674150	10090	10090	10090	10090	89
419	20231121	131200	295776140	10090	10100	10100	10090	52
420	20231121	131100	295250950	10120	10130	10130	10090	2379
421	20231121	131000	271217160	10120	10120	10120	10110	284
422	20231121	130900	268344000	10120	10120	10120	10110	433
423	20231121	130800	263964430	10130	10130	10130	10130	41
424	20231121	130700	263549100	10140	10120	10140	10120	90
425	20231121	130600	262638280	10140	10160	10160	10140	257
426	20231121	130500	260031250	10160	10170	10170	10160	92
427	20231121	130400	259096120	10180	10180	10180	10180	0
428	20231121	130300	259096120	10180	10180	10180	10180	1
429	20231121	130200	259085940	10190	10190	10190	10190	41
430	20231121	130100	258668150	10190	10200	10200	10190	14
431	20231121	130000	258525390	10210	10210	10210	10210	4
432	20231121	125900	258484550	10210	10210	10210	10210	0
433	20231121	125800	258484550	10210	10210	10210	10210	41
434	20231121	125700	258065940	10210	10210	10210	10210	3
435	20231121	125600	258035310	10210	10210	10210	10210	0
436	20231121	125500	258035310	10210	10210	10210	10210	41
437	20231121	125400	257616700	10220	10220	10220	10220	0
438	20231121	125300	257616700	10220	10210	10220	10210	200
439	20231121	125200	255573370	10210	10220	10220	10210	5
440	20231121	125100	255522310	10210	10210	10210	10210	40
441	20231121	125000	255113910	10210	10200	10210	10200	37
442	20231121	124900	254736490	10200	10210	10210	10200	8
443	20231121	124800	254654830	10210	10210	10210	10210	0
444	20231121	124700	254654830	10210	10210	10210	10210	19
445	20231121	124600	254460840	10210	10210	10210	10210	1
446	20231121	124500	254450630	10210	10220	10220	10210	73
447	20231121	124400	253704890	10220	10220	10220	10220	0
448	20231121	124300	253704890	10220	10220	10220	10220	41
449	20231121	124200	253285870	10230	10230	10230	10230	0
450	20231121	124100	253285870	10230	10230	10230	10230	4
451	20231121	124000	253244950	10230	10230	10230	10230	14
452	20231121	123900	253101730	10240	10240	10240	10240	48
453	20231121	123800	252610210	10240	10230	10240	10230	136
454	20231121	123700	251217590	10230	10230	10230	10230	50
455	20231121	123600	250706090	10240	10200	10240	10200	1300
456	20231121	123500	237405270	10200	10200	10200	10200	41
457	20231121	123400	236987070	10180	10180	10180	10180	0
458	20231121	123300	236987070	10180	10180	10180	10180	0
459	20231121	123200	236987070	10180	10180	10180	10180	0
460	20231121	123100	236987070	10180	10180	10180	10180	0
461	20231121	123000	236987070	10180	10190	10190	10180	5
462	20231121	122900	236936130	10190	10190	10190	10190	41
463	20231121	122800	236518340	10200	10200	10200	10200	41
464	20231121	122700	236100140	10200	10190	10200	10190	3
465	20231121	122600	236069550	10200	10200	10200	10200	0
466	20231121	122500	236069550	10200	10200	10200	10200	41
467	20231121	122400	235651350	10200	10200	10200	10200	10
468	20231121	122300	235549350	10200	10200	10200	10200	1
469	20231121	122200	235539150	10190	10190	10190	10190	0
470	20231121	122100	235539150	10190	10190	10190	10190	0
471	20231121	122000	235539150	10190	10190	10190	10190	5
472	20231121	121900	235488200	10190	10190	10190	10190	102
473	20231121	121800	234448820	10190	10190	10200	10190	207
474	20231121	121700	232338450	10190	10190	10190	10190	0
475	20231121	121600	232338450	10190	10190	10190	10190	0
476	20231121	121500	232338450	10190	10190	10190	10190	16
477	20231121	121400	232175410	10190	10190	10190	10190	0
478	20231121	121300	232175410	10190	10190	10190	10190	0
479	20231121	121200	232175410	10190	10190	10190	10190	41
480	20231121	121100	231757620	10190	10190	10190	10190	0
481	20231121	121000	231757620	10190	10190	10190	10190	5
482	20231121	120900	231706670	10190	10190	10190	10190	0
483	20231121	120800	231706670	10190	10190	10190	10190	0
484	20231121	120700	231706670	10190	10190	10190	10190	3
485	20231121	120600	231676100	10180	10180	10180	10180	0
486	20231121	120500	231676100	10180	10200	10200	10180	92
487	20231121	120400	230738520	10200	10200	10200	10200	0
488	20231121	120300	230738520	10200	10200	10200	10200	0
489	20231121	120200	230738520	10200	10200	10200	10200	140
490	20231121	120100	229310520	10200	10180	10200	10180	2
491	20231121	120000	229290140	10180	10200	10200	10180	46
492	20231121	115900	228821760	10200	10200	10200	10200	0
493	20231121	115800	228821760	10200	10200	10200	10180	102
494	20231121	115700	227782540	10190	10190	10190	10190	6
495	20231121	115600	227721400	10200	10200	10200	10200	0
496	20231121	115500	227721400	10200	10200	10200	10200	41
497	20231121	115400	227303200	10200	10200	10200	10200	0
498	20231121	115300	227303200	10200	10200	10200	10200	0
499	20231121	115200	227303200	10200	10200	10200	10200	41
500	20231121	115100	226885000	10200	10200	10200	10200	0
501	20231121	115000	226885000	10200	10200	10200	10200	4
502	20231121	114900	226844200	10200	10200	10200	10200	1
503	20231121	114800	226834000	10130	10130	10130	10130	0
504	20231121	114700	226834000	10130	10130	10130	10130	0
505	20231121	114600	226834000	10130	10130	10130	10130	0
506	20231121	114500	226834000	10130	10220	10220	10130	2398
507	20231121	114400	202518340	10220	10220	10220	10220	1
508	20231121	114300	202508120	10210	10210	10210	10210	0
509	20231121	114200	202508120	10210	10200	10210	10200	71
510	20231121	114100	201783510	10200	10200	10200	10200	60
511	20231121	114000	201171510	10200	10200	10200	10200	4
512	20231121	113900	201130710	10200	10210	10210	10200	22
513	20231121	113800	200906300	10200	10200	10200	10200	33
514	20231121	113700	200569700	10200	10200	10200	10200	3
515	20231121	113600	200539100	10200	10200	10200	10200	13
516	20231121	113500	200406500	10200	10190	10200	10190	25
517	20231121	113400	200151510	10200	10190	10200	10190	54
518	20231121	113300	199601240	10200	10200	10200	10200	0
519	20231121	113200	199601240	10200	10200	10200	10190	42
520	20231121	113100	199172850	10200	10200	10200	10200	0
521	20231121	113000	199172850	10200	10200	10200	10190	11
522	20231121	112900	199060700	10200	10200	10200	10200	132
523	20231121	112800	197714300	10200	10200	10200	10200	0
524	20231121	112700	197714300	10200	10200	10200	10200	0
525	20231121	112600	197714300	10200	10200	10200	10200	50
526	20231121	112500	197204300	10200	10200	10200	10200	0
527	20231121	112400	197204300	10200	10200	10200	10200	0
528	20231121	112300	197204300	10200	10200	10200	10200	0
529	20231121	112200	197204300	10200	10200	10220	10200	42
530	20231121	112100	196775880	10200	10200	10200	10200	0
531	20231121	112000	196775880	10200	10200	10200	10200	4
532	20231121	111900	196735080	10200	10220	10220	10200	82
533	20231121	111800	195897860	10220	10210	10220	10210	300
534	20231121	111700	192832360	10220	10220	10220	10220	0
535	20231121	111600	192832360	10220	10220	10220	10220	0
536	20231121	111500	192832360	10220	10220	10220	10220	41
537	20231121	111400	192413340	10220	10220	10220	10220	0
538	20231121	111300	192413340	10220	10220	10220	10220	0
539	20231121	111200	192413340	10220	10170	10220	10170	1000
540	20231121	111100	182199100	10150	10150	10150	10150	0
541	20231121	111000	182199100	10150	10150	10150	10150	515
542	20231121	110900	176971850	10150	10170	10170	10150	356
543	20231121	110800	173356530	10170	10170	10170	10170	0
544	20231121	110700	173356530	10170	10170	10170	10170	0
545	20231121	110600	173356530	10170	10170	10170	10170	15
546	20231121	110500	173203980	10170	10170	10170	10170	41
547	20231121	110400	172787010	10170	10170	10170	10170	1
548	20231121	110300	172776840	10160	10160	10160	10160	41
549	20231121	110200	172360280	10170	10170	10170	10170	0
550	20231121	110100	172360280	10170	10170	10170	10170	0
551	20231121	110000	172360280	10170	10160	10170	10160	59
552	20231121	105900	171760340	10160	10170	10170	10160	104
553	20231121	105800	170702880	10170	10170	10170	10170	50
554	20231121	105700	170194380	10180	10190	10190	10180	40
555	20231121	105600	169787080	10220	10220	10220	10220	0
556	20231121	105500	169787080	10220	10120	10220	10120	4879
557	20231121	105400	120206040	10110	10110	10110	10110	1
558	20231121	105300	120195930	10110	10110	10110	10110	3
559	20231121	105200	120165600	10100	10100	10100	10100	0
560	20231121	105100	120165600	10100	10100	10100	10100	0
561	20231121	105000	120165600	10100	10100	10100	10100	35
562	20231121	104900	119812100	10110	10110	10110	10100	869
563	20231121	104800	111026570	10110	10110	10110	10110	108
564	20231121	104700	109934690	10110	10110	10110	10110	20
565	20231121	104600	109732490	10100	10100	10110	10100	52
566	20231121	104500	109206830	10110	10120	10120	10100	377
567	20231121	104400	105393690	10120	10120	10120	10120	9
568	20231121	104300	105302610	10120	10110	10120	10110	34
569	20231121	104200	104958680	10120	10110	10120	10110	183
570	20231121	104100	103108140	10130	10120	10130	10120	232
571	20231121	104000	100760200	10130	10130	10130	10130	35
572	20231121	103900	100405650	10130	10120	10130	10120	280
573	20231121	103800	97571220	10120	10120	10120	10120	0
574	20231121	103700	97571220	10120	10120	10120	10120	0
575	20231121	103600	97571220	10120	10120	10120	10120	0
576	20231121	103500	97571220	10120	10110	10120	10110	92
577	20231121	103400	96640690	10120	10120	10120	10120	0
578	20231121	103300	96640690	10120	10120	10120	10120	0
579	20231121	103200	96640690	10120	10120	10120	10120	41
580	20231121	103100	96225770	10120	10110	10120	10110	43
581	20231121	103000	95790940	10110	10110	10110	10110	19
582	20231121	102900	95598850	10110	10110	10110	10110	44
583	20231121	102800	95154010	10100	10100	10100	10100	1
584	20231121	102700	95143910	10100	10100	10100	10100	38
585	20231121	102600	94760110	10110	10110	10110	10110	0
586	20231121	102500	94760110	10110	10110	10110	10110	1
587	20231121	102400	94750000	10090	10090	10090	10090	0
588	20231121	102300	94750000	10090	10100	10100	10090	112
589	20231121	102200	93619910	10100	10090	10100	10090	146
590	20231121	102100	92145360	10090	10090	10100	10090	106
591	20231121	102000	91074810	10090	10090	10090	10090	1
592	20231121	101900	91064720	10090	10100	10100	10090	43
593	20231121	101800	90630440	10090	10090	10090	10090	2
594	20231121	101700	90610260	10100	10090	10100	10090	20
595	20231121	101600	90408410	10090	10090	10090	10080	50
596	20231121	101500	89903920	10080	10080	10080	10080	0
597	20231121	101400	89903920	10080	10080	10080	10080	0
598	20231121	101300	89903920	10080	10080	10080	10080	5
599	20231121	101200	89853520	10080	10090	10090	10080	84
600	20231121	101100	89005990	10090	10090	10090	10090	0
601	20231121	101000	89005990	10090	10100	10100	10090	10
602	20231121	100900	88905000	10100	10100	10100	10100	10
603	20231121	100800	88804000	10090	10090	10090	10090	18
604	20231121	100700	88622380	10090	10090	10090	10090	45
605	20231121	100600	88168330	10080	10080	10090	10080	386
606	20231121	100500	84277420	10080	10080	10080	10080	40
607	20231121	100400	83874220	10080	10080	10080	10080	30
608	20231121	100300	83571820	10080	10080	10080	10080	10
609	20231121	100200	83471020	10080	10080	10080	10080	82
610	20231121	100100	82644460	10080	10080	10080	10080	0
611	20231121	100000	82644460	10080	10080	10080	10080	1
612	20231121	095900	82634380	10020	10040	10040	10020	3
613	20231121	095800	82604290	10030	10040	10040	10030	66
614	20231121	095700	81942300	10030	10070	10070	10030	19
615	20231121	095600	81751640	10070	10080	10100	10070	44
616	20231121	095500	81308120	10090	10090	10090	10090	0
617	20231121	095400	81308120	10090	10090	10090	10090	22
618	20231121	095300	81086140	10090	10100	10100	10090	30
619	20231121	095200	80783340	10100	10070	10100	10070	2
620	20231121	095100	80763170	10100	10100	10100	10100	0
621	20231121	095000	80763170	10100	10100	10100	10100	5
622	20231121	094900	80712670	10110	10110	10120	10110	124
623	20231121	094800	79458580	10110	10110	10120	10110	106
624	20231121	094700	78386670	10100	10060	10100	10060	1526
625	20231121	094600	63008880	10060	10020	10060	10010	742
626	20231121	094500	55557540	10000	10010	10010	10000	82
627	20231121	094400	54737180	10000	10000	10000	10000	0
628	20231121	094300	54737180	10000	10000	10000	10000	6
629	20231121	094200	54677180	10000	10000	10000	10000	149
630	20231121	094100	53187180	10000	10000	10000	10000	87
631	20231121	094000	52317180	10000	10020	10020	10000	154
632	20231121	093900	50775340	10020	10010	10030	10010	13
633	20231121	093800	50645000	10010	10020	10020	10010	45
634	20231121	093700	50194130	10020	10020	10030	10020	10
635	20231121	093600	50093910	10020	10020	10020	10020	15
636	20231121	093500	49943610	10020	10010	10020	10010	8
637	20231121	093400	49863500	10010	10010	10010	10010	1
638	20231121	093300	49853490	10020	10020	10020	10020	6
639	20231121	093200	49793370	10010	10000	10010	10000	21
640	20231121	093100	49583260	10000	10000	10000	10000	1
641	20231121	093000	49573260	10000	10030	10030	10000	65
642	20231121	092900	48922990	10030	10000	10030	10000	81
643	20231121	092800	48112240	10000	10000	10000	10000	107
644	20231121	092700	47042240	10040	10040	10040	10040	10
645	20231121	092600	46941840	10040	10040	10040	10040	2
646	20231121	092500	46921760	10050	10050	10050	10050	0
647	20231121	092400	46921760	10050	10050	10050	10050	0
648	20231121	092300	46921760	10050	10050	10050	10050	0
649	20231121	092200	46921760	10050	10050	10050	10040	40
650	20231121	092100	46519770	10050	10050	10050	10050	2
651	20231121	092000	46499670	10060	10060	10060	10060	4
652	20231121	091900	46459430	10060	10060	10060	10060	0
653	20231121	091800	46459430	10060	10060	10060	10060	0
654	20231121	091700	46459430	10060	10060	10060	10060	1
655	20231121	091600	46449370	10050	10050	10050	10050	1803
656	20231121	091500	28329220	10050	10050	10070	10050	153
657	20231121	091400	26790550	10050	10050	10050	10050	1
658	20231121	091300	26780500	10060	10060	10060	10060	251
659	20231121	091200	24255440	10070	10070	10070	10070	0
660	20231121	091100	24255440	10070	10070	10070	10070	2
661	20231121	091000	24235300	10000	9990	10000	9950	58
662	20231121	090900	23655870	9990	9990	9990	9990	0
663	20231121	090800	23655870	9990	9940	9990	9940	160
664	20231121	090700	22064670	9950	9950	9950	9940	5
665	20231121	090600	22014930	9960	9960	9960	9950	8
666	20231121	090500	21935300	10000	10000	10000	9960	158
667	20231121	090400	20355420	10000	10010	10010	10000	898
668	20231121	090300	11375400	10090	10090	10090	10090	0
669	20231121	090200	11375400	10090	10090	10090	10090	0
670	20231121	090100	11375400	10090	10050	10090	10050	104
671	20231121	090000	10330050	10050	10000	10050	10000	1033