KissMeData/151910/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	200800	79645988	498	498	498	498	490
3	20231121	200700	79645988	498	498	498	498	0
4	20231121	200600	79645988	498	498	498	498	0
5	20231121	200500	79645988	498	498	498	498	0
6	20231121	200400	79645988	498	498	498	498	0
7	20231121	200300	79645988	498	498	498	498	0
8	20231121	200200	79645988	498	498	498	498	0
9	20231121	200100	79645988	498	498	498	498	0
10	20231121	200000	79645988	498	498	498	498	0
11	20231121	195900	79645988	498	498	498	498	0
12	20231121	195800	79645988	498	498	498	498	0
13	20231121	195700	79645988	498	498	498	498	0
14	20231121	195600	79645988	498	498	498	498	0
15	20231121	195500	79645988	498	498	498	498	0
16	20231121	195400	79645988	498	498	498	498	0
17	20231121	195300	79645988	498	498	498	498	0
18	20231121	195200	79645988	498	498	498	498	0
19	20231121	195100	79645988	498	498	498	498	0
20	20231121	195000	79645988	498	498	498	498	0
21	20231121	194900	79645988	498	498	498	498	0
22	20231121	194800	79645988	498	498	498	498	0
23	20231121	194700	79645988	498	498	498	498	0
24	20231121	194600	79645988	498	498	498	498	0
25	20231121	194500	79645988	498	498	498	498	0
26	20231121	194400	79645988	498	498	498	498	0
27	20231121	194300	79645988	498	498	498	498	0
28	20231121	194200	79645988	498	498	498	498	0
29	20231121	194100	79645988	498	498	498	498	0
30	20231121	194000	79645988	498	498	498	498	0
31	20231121	193900	79645988	498	498	498	498	0
32	20231121	193800	79645988	498	498	498	498	490
33	20231121	193700	79645988	498	498	498	498	0
34	20231121	193600	79645988	498	498	498	498	0
35	20231121	193500	79645988	498	498	498	498	0
36	20231121	193400	79645988	498	498	498	498	0
37	20231121	193300	79645988	498	498	498	498	0
38	20231121	193200	79645988	498	498	498	498	0
39	20231121	193100	79645988	498	498	498	498	0
40	20231121	193000	79645988	498	498	498	498	0
41	20231121	192900	79645988	498	498	498	498	0
42	20231121	192800	79645988	498	498	498	498	0
43	20231121	192700	79645988	498	498	498	498	0
44	20231121	192600	79645988	498	498	498	498	0
45	20231121	192500	79645988	498	498	498	498	0
46	20231121	192400	79645988	498	498	498	498	0
47	20231121	192300	79645988	498	498	498	498	0
48	20231121	192200	79645988	498	498	498	498	0
49	20231121	192100	79645988	498	498	498	498	0
50	20231121	192000	79645988	498	498	498	498	0
51	20231121	191900	79645988	498	498	498	498	0
52	20231121	191800	79645988	498	498	498	498	0
53	20231121	191700	79645988	498	498	498	498	0
54	20231121	191600	79645988	498	498	498	498	0
55	20231121	191500	79645988	498	498	498	498	0
56	20231121	191400	79645988	498	498	498	498	0
57	20231121	191300	79645988	498	498	498	498	0
58	20231121	191200	79645988	498	498	498	498	0
59	20231121	191100	79645988	498	498	498	498	0
60	20231121	191000	79645988	498	498	498	498	0
61	20231121	190900	79645988	498	498	498	498	0
62	20231121	190800	79645988	498	498	498	498	490
63	20231121	190700	79645988	498	498	498	498	0
64	20231121	190600	79645988	498	498	498	498	0
65	20231121	190500	79645988	498	498	498	498	0
66	20231121	190400	79645988	498	498	498	498	0
67	20231121	190300	79645988	498	498	498	498	0
68	20231121	190200	79645988	498	498	498	498	0
69	20231121	190100	79645988	498	498	498	498	0
70	20231121	190000	79645988	498	498	498	498	0
71	20231121	185900	79645988	498	498	498	498	0
72	20231121	185800	79645988	498	498	498	498	0
73	20231121	185700	79645988	498	498	498	498	0
74	20231121	185600	79645988	498	498	498	498	0
75	20231121	185500	79645988	498	498	498	498	0
76	20231121	185400	79645988	498	498	498	498	0
77	20231121	185300	79645988	498	498	498	498	0
78	20231121	185200	79645988	498	498	498	498	0
79	20231121	185100	79645988	498	498	498	498	0
80	20231121	185000	79645988	498	498	498	498	0
81	20231121	184900	79645988	498	498	498	498	0
82	20231121	184800	79645988	498	498	498	498	0
83	20231121	184700	79645988	498	498	498	498	0
84	20231121	184600	79645988	498	498	498	498	0
85	20231121	184500	79645988	498	498	498	498	0
86	20231121	184400	79645988	498	498	498	498	0
87	20231121	184300	79645988	498	498	498	498	0
88	20231121	184200	79645988	498	498	498	498	0
89	20231121	184100	79645988	498	498	498	498	0
90	20231121	184000	79645988	498	498	498	498	0
91	20231121	183900	79645988	498	498	498	498	0
92	20231121	183800	79645988	498	498	498	498	490
93	20231121	183700	79645988	498	498	498	498	0
94	20231121	183600	79645988	498	498	498	498	0
95	20231121	183500	79645988	498	498	498	498	0
96	20231121	183400	79645988	498	498	498	498	0
97	20231121	183300	79645988	498	498	498	498	0
98	20231121	183200	79645988	498	498	498	498	0
99	20231121	183100	79645988	498	498	498	498	0
100	20231121	183000	79645988	498	498	498	498	0
101	20231121	182900	79645988	498	498	498	498	0
102	20231121	182800	79645988	498	498	498	498	0
103	20231121	182700	79645988	498	498	498	498	0
104	20231121	182600	79645988	498	498	498	498	0
105	20231121	182500	79645988	498	498	498	498	0
106	20231121	182400	79645988	498	498	498	498	0
107	20231121	182300	79645988	498	498	498	498	0
108	20231121	182200	79645988	498	498	498	498	0
109	20231121	182100	79645988	498	498	498	498	0
110	20231121	182000	79645988	498	498	498	498	0
111	20231121	181900	79645988	498	498	498	498	0
112	20231121	181800	79645988	498	498	498	498	0
113	20231121	181700	79645988	498	498	498	498	0
114	20231121	181600	79645988	498	498	498	498	0
115	20231121	181500	79645988	498	498	498	498	0
116	20231121	181400	79645988	498	498	498	498	0
117	20231121	181300	79645988	498	498	498	498	0
118	20231121	181200	79645988	498	498	498	498	0
119	20231121	181100	79645988	498	498	498	498	0
120	20231121	181000	79645988	498	498	498	498	0
121	20231121	180900	79645988	498	498	498	498	0
122	20231121	180800	79645988	498	498	498	498	490
123	20231121	180700	79645988	498	498	498	498	0
124	20231121	180600	79645988	498	498	498	498	0
125	20231121	180500	79645988	498	498	498	498	0
126	20231121	180400	79645988	498	498	498	498	0
127	20231121	180300	79645988	498	498	498	498	0
128	20231121	180200	79645988	498	498	498	498	0
129	20231121	180100	79645988	498	498	498	498	0
130	20231121	180000	79645988	498	498	498	498	0
131	20231121	175900	79645988	498	498	498	498	0
132	20231121	175800	79645988	498	498	498	498	0
133	20231121	175700	79645988	498	498	498	498	0
134	20231121	175600	79645988	498	498	498	498	0
135	20231121	175500	79645988	498	498	498	498	0
136	20231121	175400	79645988	498	498	498	498	0
137	20231121	175300	79645988	498	498	498	498	0
138	20231121	175200	79645988	498	498	498	498	0
139	20231121	175100	79645988	498	498	498	498	0
140	20231121	175000	79645988	498	498	498	498	0
141	20231121	174900	79645988	498	498	498	498	0
142	20231121	174800	79645988	498	498	498	498	0
143	20231121	174700	79645988	498	498	498	498	0
144	20231121	174600	79645988	498	498	498	498	0
145	20231121	174500	79645988	498	498	498	498	0
146	20231121	174400	79645988	498	498	498	498	0
147	20231121	174300	79645988	498	498	498	498	0
148	20231121	174200	79645988	498	498	498	498	0
149	20231121	174100	79645988	498	498	498	498	0
150	20231121	174000	79645988	498	498	498	498	0
151	20231121	173900	79645988	498	498	498	498	0
152	20231121	173800	79645988	498	498	498	498	490
153	20231121	173700	79645988	498	498	498	498	0
154	20231121	173600	79645988	498	498	498	498	0
155	20231121	173500	79645988	498	498	498	498	0
156	20231121	173400	79645988	498	498	498	498	0
157	20231121	173300	79645988	498	498	498	498	0
158	20231121	173200	79645988	498	498	498	498	0
159	20231121	173100	79645988	498	498	498	498	0
160	20231121	173000	79645988	498	498	498	498	0
161	20231121	172900	79645988	498	498	498	498	0
162	20231121	172800	79645988	498	498	498	498	0
163	20231121	172700	79645988	498	498	498	498	0
164	20231121	172600	79645988	498	498	498	498	0
165	20231121	172500	79645988	498	498	498	498	0
166	20231121	172400	79645988	498	498	498	498	0
167	20231121	172300	79645988	498	498	498	498	0
168	20231121	172200	79645988	498	498	498	498	0
169	20231121	172100	79645988	498	498	498	498	0
170	20231121	172000	79645988	498	498	498	498	0
171	20231121	171900	79645988	498	498	498	498	0
172	20231121	171800	79645988	498	498	498	498	0
173	20231121	171700	79645988	498	498	498	498	0
174	20231121	171600	79645988	498	498	498	498	0
175	20231121	171500	79645988	498	498	498	498	0
176	20231121	171400	79645988	498	498	498	498	0
177	20231121	171300	79645988	498	498	498	498	0
178	20231121	171200	79645988	498	498	498	498	0
179	20231121	171100	79645988	498	498	498	498	0
180	20231121	171000	79645988	498	498	498	498	0
181	20231121	170900	79645988	498	498	498	498	0
182	20231121	170800	79645988	498	498	498	498	490
183	20231121	170700	79645988	498	498	498	498	0
184	20231121	170600	79645988	498	498	498	498	0
185	20231121	170500	79645988	498	498	498	498	0
186	20231121	170400	79645988	498	498	498	498	0
187	20231121	170300	79645988	498	498	498	498	0
188	20231121	170200	79645988	498	498	498	498	0
189	20231121	170100	79645988	498	498	498	498	0
190	20231121	170000	79645988	498	498	498	498	0
191	20231121	165900	79645988	498	498	498	498	0
192	20231121	165800	79645988	498	498	498	498	0
193	20231121	165700	79645988	498	498	498	498	0
194	20231121	165600	79645988	498	498	498	498	0
195	20231121	165500	79645988	498	498	498	498	0
196	20231121	165400	79645988	498	498	498	498	0
197	20231121	165300	79645988	498	498	498	498	0
198	20231121	165200	79645988	498	498	498	498	0
199	20231121	165100	79645988	498	498	498	498	0
200	20231121	165000	79645988	498	498	498	498	0
201	20231121	164900	79645988	498	498	498	498	0
202	20231121	164800	79645988	498	498	498	498	0
203	20231121	164700	79645988	498	498	498	498	0
204	20231121	164600	79645988	498	498	498	498	0
205	20231121	164500	79645988	498	498	498	498	0
206	20231121	164400	79645988	498	498	498	498	0
207	20231121	164300	79645988	498	498	498	498	0
208	20231121	164200	79645988	498	498	498	498	0
209	20231121	164100	79645988	498	498	498	498	0
210	20231121	164000	79645988	498	498	498	498	0
211	20231121	163900	79645988	498	498	498	498	0
212	20231121	163800	79645988	498	498	498	498	490
213	20231121	163700	79645988	498	498	498	498	0
214	20231121	163600	79645988	498	498	498	498	0
215	20231121	163500	79645988	498	498	498	498	0
216	20231121	163400	79645988	498	498	498	498	0
217	20231121	163300	79645988	498	498	498	498	0
218	20231121	163200	79645988	498	498	498	498	0
219	20231121	163100	79645988	498	498	498	498	0
220	20231121	163000	79645988	498	498	498	498	0
221	20231121	162900	79645988	498	498	498	498	0
222	20231121	162800	79645988	498	498	498	498	0
223	20231121	162700	79645988	498	498	498	498	0
224	20231121	162600	79645988	498	498	498	498	0
225	20231121	162500	79645988	498	498	498	498	0
226	20231121	162400	79645988	498	498	498	498	0
227	20231121	162300	79645988	498	498	498	498	0
228	20231121	162200	79645988	498	498	498	498	0
229	20231121	162100	79645988	498	498	498	498	0
230	20231121	162000	79645988	498	498	498	498	0
231	20231121	161900	79645988	498	498	498	498	0
232	20231121	161800	79645988	498	498	498	498	0
233	20231121	161700	79645988	498	498	498	498	0
234	20231121	161600	79645988	498	498	498	498	0
235	20231121	161500	79645988	498	498	498	498	0
236	20231121	161400	79645988	498	498	498	498	0
237	20231121	161300	79645988	498	498	498	498	0
238	20231121	161200	79645988	498	498	498	498	0
239	20231121	161100	79645988	498	498	498	498	0
240	20231121	161000	79645988	498	498	498	498	0
241	20231121	160900	79645988	498	498	498	498	0
242	20231121	160800	79645988	498	498	498	498	490
243	20231121	160700	79645988	498	498	498	498	0
244	20231121	160600	79645988	498	498	498	498	0
245	20231121	160500	79645988	498	498	498	498	0
246	20231121	160400	79645988	498	498	498	498	0
247	20231121	160300	79645988	498	498	498	498	0
248	20231121	160200	79645988	498	498	498	498	0
249	20231121	160100	79645988	498	498	498	498	0
250	20231121	160000	79645988	498	498	498	498	0
251	20231121	155900	79645988	498	498	498	498	0
252	20231121	155800	79645988	498	498	498	498	0
253	20231121	155700	79645988	498	498	498	498	0
254	20231121	155600	79645988	498	498	498	498	0
255	20231121	155500	79645988	498	498	498	498	0
256	20231121	155400	79645988	498	498	498	498	0
257	20231121	155300	79645988	498	498	498	498	0
258	20231121	155200	79645988	498	498	498	498	0
259	20231121	155100	79645988	498	498	498	498	0
260	20231121	155000	79645988	498	498	498	498	0
261	20231121	154900	79645988	498	498	498	498	0
262	20231121	154800	79645988	498	498	498	498	0
263	20231121	154700	79645988	498	498	498	498	0
264	20231121	154600	79645988	498	498	498	498	0
265	20231121	154500	79645988	498	498	498	498	0
266	20231121	154400	79645988	498	498	498	498	0
267	20231121	154300	79645988	498	498	498	498	0
268	20231121	154200	79645988	498	498	498	498	0
269	20231121	154100	79645988	498	498	498	498	0
270	20231121	154000	79645988	498	498	498	498	0
271	20231121	153900	79645988	498	498	498	498	0
272	20231121	153800	79645988	498	498	498	498	490
273	20231121	153700	79645988	498	498	498	498	0
274	20231121	153600	79645988	498	498	498	498	0
275	20231121	153500	79645988	498	498	498	498	0
276	20231121	153400	79645988	498	498	498	498	0
277	20231121	153300	79645988	498	498	498	498	0
278	20231121	153200	79645988	498	498	498	498	0
279	20231121	153100	79645988	498	498	498	498	0
280	20231121	153000	79645988	498	498	498	498	490
281	20231121	152900	79401968	498	498	498	498	0
282	20231121	152800	79401968	498	498	498	498	0
283	20231121	152700	79401968	498	498	498	498	0
284	20231121	152600	79401968	498	498	498	498	0
285	20231121	152500	79401968	498	498	498	498	0
286	20231121	152400	79401968	498	498	498	498	0
287	20231121	152300	79401968	498	498	498	498	0
288	20231121	152200	79401968	498	498	498	498	0
289	20231121	152100	79401968	498	498	498	498	0
290	20231121	152000	79401968	498	498	498	498	0
291	20231121	151900	79401968	498	497	498	497	192
292	20231121	151800	79306521	497	497	497	497	0
293	20231121	151700	79306521	497	498	498	497	10000
294	20231121	151600	74336360	499	499	499	499	0
295	20231121	151500	74336360	499	499	499	499	1
296	20231121	151400	74335861	498	498	498	498	0
297	20231121	151300	74335861	498	498	498	498	0
298	20231121	151200	74335861	498	498	498	498	0
299	20231121	151100	74335861	498	498	498	498	0
300	20231121	151000	74335861	498	498	498	498	0
301	20231121	150900	74335861	498	498	498	498	4
302	20231121	150800	74333869	498	498	498	498	58
303	20231121	150700	74304985	498	498	498	498	66
304	20231121	150600	74272117	497	497	497	497	1477
305	20231121	150500	73538048	498	498	498	498	342
306	20231121	150400	73367732	499	499	499	499	0
307	20231121	150300	73367732	499	499	499	499	1
308	20231121	150200	73367233	498	498	498	498	0
309	20231121	150100	73367233	498	498	498	498	0
310	20231121	150000	73367233	498	498	498	498	0
311	20231121	145900	73367233	498	498	498	498	0
312	20231121	145800	73367233	498	498	498	498	4690
313	20231121	145700	71031613	499	499	499	499	10
314	20231121	145600	71026623	499	499	499	499	100
315	20231121	145500	70976723	499	499	499	499	0
316	20231121	145400	70976723	499	499	499	499	0
317	20231121	145300	70976723	499	499	499	499	0
318	20231121	145200	70976723	499	499	499	499	0
319	20231121	145100	70976723	499	499	499	499	130
320	20231121	145000	70911853	499	499	499	499	0
321	20231121	144900	70911853	499	499	499	499	0
322	20231121	144800	70911853	499	499	499	499	938
323	20231121	144700	70443791	499	499	499	499	0
324	20231121	144600	70443791	499	499	499	499	506
325	20231121	144500	70191297	499	499	499	499	0
326	20231121	144400	70191297	499	499	499	499	12
327	20231121	144300	70185309	499	499	499	499	1
328	20231121	144200	70184810	498	498	498	498	0
329	20231121	144100	70184810	498	498	498	498	0
330	20231121	144000	70184810	498	498	498	498	0
331	20231121	143900	70184810	498	498	498	498	100
332	20231121	143800	70135010	498	498	498	498	0
333	20231121	143700	70135010	498	498	498	498	0
334	20231121	143600	70135010	498	498	498	498	0
335	20231121	143500	70135010	498	498	498	498	141
336	20231121	143400	70064792	498	498	498	498	0
337	20231121	143300	70064792	498	498	498	498	407
338	20231121	143200	69862106	498	498	498	498	11121
339	20231121	143100	64323848	498	498	498	498	0
340	20231121	143000	64323848	498	499	499	498	233
341	20231121	142900	64207751	499	499	499	499	11
342	20231121	142800	64202262	499	499	499	499	15
343	20231121	142700	64194777	499	499	499	499	285
344	20231121	142600	64052562	499	499	499	499	130
345	20231121	142500	63987692	499	499	499	499	826
346	20231121	142400	63575518	499	499	499	499	0
347	20231121	142300	63575518	499	499	499	499	0
348	20231121	142200	63575518	499	499	499	499	56
349	20231121	142100	63547574	499	499	499	499	4
350	20231121	142000	63545578	500	500	500	500	1531
351	20231121	141900	62780078	500	500	500	500	0
352	20231121	141800	62780078	500	500	500	500	0
353	20231121	141700	62780078	500	500	500	500	3781
354	20231121	141600	60889578	500	500	500	500	0
355	20231121	141500	60889578	500	500	500	500	1
356	20231121	141400	60889078	498	498	498	498	0
357	20231121	141300	60889078	498	498	498	498	0
358	20231121	141200	60889078	498	498	498	498	0
359	20231121	141100	60889078	498	498	498	498	0
360	20231121	141000	60889078	498	498	498	498	0
361	20231121	140900	60889078	498	498	498	498	0
362	20231121	140800	60889078	498	498	498	498	0
363	20231121	140700	60889078	498	498	498	498	0
364	20231121	140600	60889078	498	498	498	498	0
365	20231121	140500	60889078	498	498	498	498	0
366	20231121	140400	60889078	498	498	498	498	0
367	20231121	140300	60889078	498	498	498	498	0
368	20231121	140200	60889078	498	498	498	498	0
369	20231121	140100	60889078	498	498	498	498	0
370	20231121	140000	60889078	498	498	498	498	3
371	20231121	135900	60887584	498	498	498	498	0
372	20231121	135800	60887584	498	498	498	498	0
373	20231121	135700	60887584	498	498	498	498	0
374	20231121	135600	60887584	498	498	498	498	0
375	20231121	135500	60887584	498	498	498	498	0
376	20231121	135400	60887584	498	498	498	498	0
377	20231121	135300	60887584	498	498	498	498	0
378	20231121	135200	60887584	498	498	498	498	0
379	20231121	135100	60887584	498	498	498	498	0
380	20231121	135000	60887584	498	498	498	498	3
381	20231121	134900	60886090	499	499	499	499	0
382	20231121	134800	60886090	499	499	499	499	1609
383	20231121	134700	60083199	499	499	499	499	0
384	20231121	134600	60083199	499	499	499	499	0
385	20231121	134500	60083199	499	499	499	499	0
386	20231121	134400	60083199	499	499	499	499	0
387	20231121	134300	60083199	499	499	499	499	0
388	20231121	134200	60083199	499	499	499	499	1
389	20231121	134100	60082700	499	499	499	499	0
390	20231121	134000	60082700	499	499	499	499	1697
391	20231121	133900	59235897	499	499	499	499	200
392	20231121	133800	59136097	500	500	500	500	500
393	20231121	133700	58886097	500	500	500	500	6777
394	20231121	133600	55497597	500	500	500	500	500
395	20231121	133500	55247597	500	500	500	500	0
396	20231121	133400	55247597	500	500	500	500	0
397	20231121	133300	55247597	500	500	500	500	3031
398	20231121	133200	53732097	499	499	499	499	0
399	20231121	133100	53732097	499	499	499	499	0
400	20231121	133000	53732097	499	499	499	499	0
401	20231121	132900	53732097	499	499	499	499	0
402	20231121	132800	53732097	499	499	499	499	0
403	20231121	132700	53732097	499	499	499	499	80
404	20231121	132600	53692177	499	499	499	499	78
405	20231121	132500	53653255	499	500	500	499	2128
406	20231121	132400	52589383	500	500	500	500	3
407	20231121	132300	52587883	500	500	500	500	0
408	20231121	132200	52587883	500	500	500	500	0
409	20231121	132100	52587883	500	500	500	500	0
410	20231121	132000	52587883	500	500	500	500	0
411	20231121	131900	52587883	500	500	500	500	0
412	20231121	131800	52587883	500	500	500	500	0
413	20231121	131700	52587883	500	500	500	500	0
414	20231121	131600	52587883	500	500	500	500	0
415	20231121	131500	52587883	500	500	500	500	0
416	20231121	131400	52587883	500	500	500	500	0
417	20231121	131300	52587883	500	500	500	500	0
418	20231121	131200	52587883	500	500	500	500	0
419	20231121	131100	52587883	500	500	500	500	0
420	20231121	131000	52587883	500	500	500	500	0
421	20231121	130900	52587883	500	500	500	500	0
422	20231121	130800	52587883	500	500	500	500	359
423	20231121	130700	52408383	500	500	500	500	100
424	20231121	130600	52358383	500	500	500	500	1424
425	20231121	130500	51646383	500	500	500	500	309
426	20231121	130400	51491883	500	500	500	500	0
427	20231121	130300	51491883	500	500	500	500	0
428	20231121	130200	51491883	500	500	500	500	0
429	20231121	130100	51491883	500	500	500	500	0
430	20231121	130000	51491883	500	500	500	500	0
431	20231121	125900	51491883	500	500	500	500	0
432	20231121	125800	51491883	500	500	500	500	0
433	20231121	125700	51491883	500	500	500	500	0
434	20231121	125600	51491883	500	500	500	500	0
435	20231121	125500	51491883	500	500	500	500	0
436	20231121	125400	51491883	500	500	500	500	0
437	20231121	125300	51491883	500	500	500	500	0
438	20231121	125200	51491883	500	500	500	500	0
439	20231121	125100	51491883	500	500	500	500	0
440	20231121	125000	51491883	500	500	500	500	2323
441	20231121	124900	50330383	500	500	500	500	5000
442	20231121	124800	47830383	500	500	500	500	0
443	20231121	124700	47830383	500	500	500	500	0
444	20231121	124600	47830383	500	500	500	500	7
445	20231121	124500	47826883	500	500	500	500	0
446	20231121	124400	47826883	500	500	500	500	0
447	20231121	124300	47826883	500	500	500	500	1
448	20231121	124200	47826383	500	500	500	500	0
449	20231121	124100	47826383	500	500	500	500	0
450	20231121	124000	47826383	500	500	500	500	0
451	20231121	123900	47826383	500	500	500	500	0
452	20231121	123800	47826383	500	500	500	500	0
453	20231121	123700	47826383	500	500	500	500	0
454	20231121	123600	47826383	500	500	500	500	0
455	20231121	123500	47826383	500	500	500	500	0
456	20231121	123400	47826383	500	500	500	500	0
457	20231121	123300	47826383	500	500	500	500	0
458	20231121	123200	47826383	500	500	500	500	2000
459	20231121	123100	46826383	499	499	499	499	0
460	20231121	123000	46826383	499	499	499	499	0
461	20231121	122900	46826383	499	499	499	499	0
462	20231121	122800	46826383	499	499	499	499	0
463	20231121	122700	46826383	499	499	499	499	0
464	20231121	122600	46826383	499	499	499	499	0
465	20231121	122500	46826383	499	499	499	499	0
466	20231121	122400	46826383	499	499	499	499	245
467	20231121	122300	46704128	500	500	500	500	0
468	20231121	122200	46704128	500	500	500	500	0
469	20231121	122100	46704128	500	500	500	500	0
470	20231121	122000	46704128	500	500	500	500	0
471	20231121	121900	46704128	500	500	500	500	0
472	20231121	121800	46704128	500	500	500	500	0
473	20231121	121700	46704128	500	500	500	500	0
474	20231121	121600	46704128	500	499	500	499	4200
475	20231121	121500	44604328	499	499	499	499	1800
476	20231121	121400	43706128	499	499	499	499	0
477	20231121	121300	43706128	499	499	499	499	0
478	20231121	121200	43706128	499	499	499	499	0
479	20231121	121100	43706128	499	499	499	499	0
480	20231121	121000	43706128	499	499	499	499	0
481	20231121	120900	43706128	499	499	499	499	1000
482	20231121	120800	43207128	499	499	499	499	0
483	20231121	120700	43207128	499	499	499	499	8420
484	20231121	120600	39005548	500	500	500	500	0
485	20231121	120500	39005548	500	500	500	500	374
486	20231121	120400	38818548	500	500	500	500	1
487	20231121	120300	38818048	499	499	499	499	0
488	20231121	120200	38818048	499	500	500	499	26
489	20231121	120100	38805049	500	500	500	500	0
490	20231121	120000	38805049	500	500	500	500	0
491	20231121	115900	38805049	500	500	500	500	23
492	20231121	115800	38793549	500	500	500	500	0
493	20231121	115700	38793549	500	500	500	500	0
494	20231121	115600	38793549	500	500	500	500	0
495	20231121	115500	38793549	500	500	500	500	0
496	20231121	115400	38793549	500	500	500	500	0
497	20231121	115300	38793549	500	500	500	500	0
498	20231121	115200	38793549	500	500	500	500	0
499	20231121	115100	38793549	500	500	500	500	0
500	20231121	115000	38793549	500	500	500	500	0
501	20231121	114900	38793549	500	500	500	500	0
502	20231121	114800	38793549	500	500	500	500	0
503	20231121	114700	38793549	500	500	500	500	1
504	20231121	114600	38793049	500	500	500	500	1
505	20231121	114500	38792549	500	500	500	500	0
506	20231121	114400	38792549	500	500	500	500	0
507	20231121	114300	38792549	500	500	500	500	0
508	20231121	114200	38792549	500	500	500	500	0
509	20231121	114100	38792549	500	500	500	500	0
510	20231121	114000	38792549	500	500	500	500	0
511	20231121	113900	38792549	500	500	500	500	50
512	20231121	113800	38767549	500	500	500	500	2
513	20231121	113700	38766549	500	500	500	500	0
514	20231121	113600	38766549	500	500	500	500	0
515	20231121	113500	38766549	500	500	500	500	0
516	20231121	113400	38766549	500	500	500	500	0
517	20231121	113300	38766549	500	500	500	500	7
518	20231121	113200	38763049	500	500	500	500	98
519	20231121	113100	38714049	500	500	500	500	1
520	20231121	113000	38713549	499	499	499	499	2
521	20231121	112900	38712551	500	500	500	500	0
522	20231121	112800	38712551	500	500	500	500	0
523	20231121	112700	38712551	500	500	500	500	59
524	20231121	112600	38683051	500	500	500	500	0
525	20231121	112500	38683051	500	500	500	500	0
526	20231121	112400	38683051	500	500	500	500	0
527	20231121	112300	38683051	500	500	500	500	0
528	20231121	112200	38683051	500	500	500	500	0
529	20231121	112100	38683051	500	500	500	500	1838
530	20231121	112000	37764051	501	501	501	501	25
531	20231121	111900	37751526	500	500	500	500	2313
532	20231121	111800	36595026	500	500	500	500	0
533	20231121	111700	36595026	500	500	500	500	33
534	20231121	111600	36578526	501	501	501	501	0
535	20231121	111500	36578526	501	501	501	501	0
536	20231121	111400	36578526	501	501	501	501	186
537	20231121	111300	36485340	501	501	501	500	5188
538	20231121	111200	33891252	501	500	501	500	934
539	20231121	111100	33424248	499	499	499	499	0
540	20231121	111000	33424248	499	499	499	499	0
541	20231121	110900	33424248	499	499	499	499	0
542	20231121	110800	33424248	499	499	499	499	0
543	20231121	110700	33424248	499	499	499	499	0
544	20231121	110600	33424248	499	499	499	499	1
545	20231121	110500	33423749	501	501	501	501	0
546	20231121	110400	33423749	501	501	501	501	0
547	20231121	110300	33423749	501	501	501	501	0
548	20231121	110200	33423749	501	501	501	501	0
549	20231121	110100	33423749	501	501	501	501	0
550	20231121	110000	33423749	501	501	501	501	0
551	20231121	105900	33423749	501	501	501	501	3
552	20231121	105800	33422246	500	500	500	500	490
553	20231121	105700	33177246	500	500	500	500	0
554	20231121	105600	33177246	500	500	500	500	0
555	20231121	105500	33177246	500	500	500	500	1
556	20231121	105400	33176746	500	500	500	500	0
557	20231121	105300	33176746	500	502	502	500	7
558	20231121	105200	33173234	500	500	500	500	0
559	20231121	105100	33173234	500	500	500	500	0
560	20231121	105000	33173234	500	500	500	500	0
561	20231121	104900	33173234	500	500	500	500	0
562	20231121	104800	33173234	500	502	502	500	5294
563	20231121	104700	30521353	502	502	502	502	0
564	20231121	104600	30521353	502	502	502	502	0
565	20231121	104500	30521353	502	502	502	502	0
566	20231121	104400	30521353	502	502	502	502	0
567	20231121	104300	30521353	502	502	502	502	0
568	20231121	104200	30521353	502	502	502	502	0
569	20231121	104100	30521353	502	502	502	502	4
570	20231121	104000	30519345	502	502	502	501	17
571	20231121	103900	30510823	501	502	503	501	103
572	20231121	103800	30459019	502	502	502	502	1
573	20231121	103700	30458517	503	503	503	503	50
574	20231121	103600	30433367	503	503	503	503	14
575	20231121	103500	30426325	502	502	502	502	51
576	20231121	103400	30400723	503	503	503	503	1458
577	20231121	103300	29667349	503	503	503	503	10
578	20231121	103200	29662319	503	502	503	502	2
579	20231121	103100	29661314	502	502	502	502	1
580	20231121	103000	29660812	502	501	502	501	33
581	20231121	102900	29644247	501	501	501	501	1
582	20231121	102800	29643746	500	500	500	500	50
583	20231121	102700	29618746	500	500	500	500	0
584	20231121	102600	29618746	500	500	500	500	0
585	20231121	102500	29618746	500	500	500	500	3616
586	20231121	102400	27810746	499	499	499	499	0
587	20231121	102300	27810746	499	499	499	499	0
588	20231121	102200	27810746	499	499	499	499	0
589	20231121	102100	27810746	499	499	499	499	0
590	20231121	102000	27810746	499	499	499	499	0
591	20231121	101900	27810746	499	499	499	499	0
592	20231121	101800	27810746	499	499	499	499	2
593	20231121	101700	27809748	500	500	500	500	0
594	20231121	101600	27809748	500	500	500	500	0
595	20231121	101500	27809748	500	500	500	500	9
596	20231121	101400	27805248	500	499	500	499	167
597	20231121	101300	27721905	499	499	499	499	0
598	20231121	101200	27721905	499	499	499	499	13
599	20231121	101100	27715418	499	499	499	499	15
600	20231121	101000	27707933	498	498	498	498	101
601	20231121	100900	27657635	498	498	498	498	0
602	20231121	100800	27657635	498	498	498	497	2347
603	20231121	100700	26490412	498	498	498	498	0
604	20231121	100600	26490412	498	498	498	498	0
605	20231121	100500	26490412	498	498	498	498	0
606	20231121	100400	26490412	498	498	498	498	0
607	20231121	100300	26490412	498	498	498	498	0
608	20231121	100200	26490412	498	498	498	498	0
609	20231121	100100	26490412	498	498	498	498	0
610	20231121	100000	26490412	498	498	498	498	100
611	20231121	095900	26440612	498	498	498	498	0
612	20231121	095800	26440612	498	498	498	498	0
613	20231121	095700	26440612	498	500	500	498	447
614	20231121	095600	26217502	500	500	500	500	0
615	20231121	095500	26217502	500	500	500	500	0
616	20231121	095400	26217502	500	500	500	500	0
617	20231121	095300	26217502	500	500	500	500	3138
618	20231121	095200	24648502	500	500	500	500	779
619	20231121	095100	24259002	498	498	498	498	0
620	20231121	095000	24259002	498	498	498	498	0
621	20231121	094900	24259002	498	500	500	498	3000
622	20231121	094800	22761002	500	500	500	500	0
623	20231121	094700	22761002	500	500	500	500	0
624	20231121	094600	22761002	500	500	500	500	18
625	20231121	094500	22752002	500	500	500	500	10
626	20231121	094400	22747002	498	498	498	498	2000
627	20231121	094300	21751002	497	497	497	497	0
628	20231121	094200	21751002	497	498	498	497	5578
629	20231121	094100	18976975	499	502	503	499	7078
630	20231121	094000	15430787	503	503	503	503	0
631	20231121	093900	15430787	503	503	503	503	0
632	20231121	093800	15430787	503	503	503	503	0
633	20231121	093700	15430787	503	503	503	503	0
634	20231121	093600	15430787	503	503	503	503	49
635	20231121	093500	15406140	503	503	503	503	0
636	20231121	093400	15406140	503	503	503	503	1
637	20231121	093300	15405637	503	503	503	503	3
638	20231121	093200	15404128	503	501	503	501	408
639	20231121	093100	15199704	500	500	500	500	0
640	20231121	093000	15199704	500	500	500	500	0
641	20231121	092900	15199704	500	500	500	500	326
642	20231121	092800	15036704	500	500	500	500	1500
643	20231121	092700	14286704	500	501	501	500	140
644	20231121	092600	14216686	500	502	502	500	3167
645	20231121	092500	12631520	503	503	503	503	0
646	20231121	092400	12631520	503	503	503	503	8
647	20231121	092300	12627496	503	503	503	503	841
648	20231121	092200	12204473	504	502	504	502	1532
649	20231121	092100	11434898	503	503	503	503	0
650	20231121	092000	11434898	503	503	503	503	0
651	20231121	091900	11434898	503	503	503	503	91
652	20231121	091800	11389125	504	503	504	503	801
653	20231121	091700	10986221	503	503	503	503	1200
654	20231121	091600	10382621	502	502	502	502	0
655	20231121	091500	10382621	502	502	502	502	0
656	20231121	091400	10382621	502	502	502	502	0
657	20231121	091300	10382621	502	502	502	502	1
658	20231121	091200	10382119	503	503	503	503	30
659	20231121	091100	10367029	501	503	503	500	6946
660	20231121	091000	6886122	504	504	504	504	150
661	20231121	090900	6810522	504	506	506	504	447
662	20231121	090800	6585092	506	505	506	505	12
663	20231121	090700	6579022	505	505	505	505	496
664	20231121	090600	6328542	501	501	501	501	0
665	20231121	090500	6328542	501	501	501	501	0
666	20231121	090400	6328542	501	509	509	501	10001
667	20231121	090300	1295829	512	512	512	512	0
668	20231121	090200	1295829	512	509	512	509	1953
669	20231121	090100	296070	509	507	509	506	360
670	20231121	090000	113419	506	504	506	504	225