KissMeData/199820/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	201600	55044210	9970	9970	9970	9970	1114
3	20231121	201500	55044210	9970	9970	9970	9970	0
4	20231121	201400	55044210	9970	9970	9970	9970	0
5	20231121	201300	55044210	9970	9970	9970	9970	0
6	20231121	201200	55044210	9970	9970	9970	9970	0
7	20231121	201100	55044210	9970	9970	9970	9970	0
8	20231121	201000	55044210	9970	9970	9970	9970	0
9	20231121	200900	55044210	9970	9970	9970	9970	0
10	20231121	200800	55044210	9970	9970	9970	9970	0
11	20231121	200700	55044210	9970	9970	9970	9970	0
12	20231121	200600	55044210	9970	9970	9970	9970	0
13	20231121	200500	55044210	9970	9970	9970	9970	0
14	20231121	200400	55044210	9970	9970	9970	9970	0
15	20231121	200300	55044210	9970	9970	9970	9970	0
16	20231121	200200	55044210	9970	9970	9970	9970	0
17	20231121	200100	55044210	9970	9970	9970	9970	0
18	20231121	200000	55044210	9970	9970	9970	9970	0
19	20231121	195900	55044210	9970	9970	9970	9970	0
20	20231121	195800	55044210	9970	9970	9970	9970	0
21	20231121	195700	55044210	9970	9970	9970	9970	0
22	20231121	195600	55044210	9970	9970	9970	9970	0
23	20231121	195500	55044210	9970	9970	9970	9970	0
24	20231121	195400	55044210	9970	9970	9970	9970	0
25	20231121	195300	55044210	9970	9970	9970	9970	0
26	20231121	195200	55044210	9970	9970	9970	9970	0
27	20231121	195100	55044210	9970	9970	9970	9970	0
28	20231121	195000	55044210	9970	9970	9970	9970	0
29	20231121	194900	55044210	9970	9970	9970	9970	0
30	20231121	194800	55044210	9970	9970	9970	9970	0
31	20231121	194700	55044210	9970	9970	9970	9970	0
32	20231121	194600	55044210	9970	9970	9970	9970	1114
33	20231121	194500	55044210	9970	9970	9970	9970	0
34	20231121	194400	55044210	9970	9970	9970	9970	0
35	20231121	194300	55044210	9970	9970	9970	9970	0
36	20231121	194200	55044210	9970	9970	9970	9970	0
37	20231121	194100	55044210	9970	9970	9970	9970	0
38	20231121	194000	55044210	9970	9970	9970	9970	0
39	20231121	193900	55044210	9970	9970	9970	9970	0
40	20231121	193800	55044210	9970	9970	9970	9970	0
41	20231121	193700	55044210	9970	9970	9970	9970	0
42	20231121	193600	55044210	9970	9970	9970	9970	0
43	20231121	193500	55044210	9970	9970	9970	9970	0
44	20231121	193400	55044210	9970	9970	9970	9970	0
45	20231121	193300	55044210	9970	9970	9970	9970	0
46	20231121	193200	55044210	9970	9970	9970	9970	0
47	20231121	193100	55044210	9970	9970	9970	9970	0
48	20231121	193000	55044210	9970	9970	9970	9970	0
49	20231121	192900	55044210	9970	9970	9970	9970	0
50	20231121	192800	55044210	9970	9970	9970	9970	0
51	20231121	192700	55044210	9970	9970	9970	9970	0
52	20231121	192600	55044210	9970	9970	9970	9970	0
53	20231121	192500	55044210	9970	9970	9970	9970	0
54	20231121	192400	55044210	9970	9970	9970	9970	0
55	20231121	192300	55044210	9970	9970	9970	9970	0
56	20231121	192200	55044210	9970	9970	9970	9970	0
57	20231121	192100	55044210	9970	9970	9970	9970	0
58	20231121	192000	55044210	9970	9970	9970	9970	0
59	20231121	191900	55044210	9970	9970	9970	9970	0
60	20231121	191800	55044210	9970	9970	9970	9970	0
61	20231121	191700	55044210	9970	9970	9970	9970	0
62	20231121	191600	55044210	9970	9970	9970	9970	1114
63	20231121	191500	55044210	9970	9970	9970	9970	0
64	20231121	191400	55044210	9970	9970	9970	9970	0
65	20231121	191300	55044210	9970	9970	9970	9970	0
66	20231121	191200	55044210	9970	9970	9970	9970	0
67	20231121	191100	55044210	9970	9970	9970	9970	0
68	20231121	191000	55044210	9970	9970	9970	9970	0
69	20231121	190900	55044210	9970	9970	9970	9970	0
70	20231121	190800	55044210	9970	9970	9970	9970	0
71	20231121	190700	55044210	9970	9970	9970	9970	0
72	20231121	190600	55044210	9970	9970	9970	9970	0
73	20231121	190500	55044210	9970	9970	9970	9970	0
74	20231121	190400	55044210	9970	9970	9970	9970	0
75	20231121	190300	55044210	9970	9970	9970	9970	0
76	20231121	190200	55044210	9970	9970	9970	9970	0
77	20231121	190100	55044210	9970	9970	9970	9970	0
78	20231121	190000	55044210	9970	9970	9970	9970	0
79	20231121	185900	55044210	9970	9970	9970	9970	0
80	20231121	185800	55044210	9970	9970	9970	9970	0
81	20231121	185700	55044210	9970	9970	9970	9970	0
82	20231121	185600	55044210	9970	9970	9970	9970	0
83	20231121	185500	55044210	9970	9970	9970	9970	0
84	20231121	185400	55044210	9970	9970	9970	9970	0
85	20231121	185300	55044210	9970	9970	9970	9970	0
86	20231121	185200	55044210	9970	9970	9970	9970	0
87	20231121	185100	55044210	9970	9970	9970	9970	0
88	20231121	185000	55044210	9970	9970	9970	9970	0
89	20231121	184900	55044210	9970	9970	9970	9970	0
90	20231121	184800	55044210	9970	9970	9970	9970	0
91	20231121	184700	55044210	9970	9970	9970	9970	0
92	20231121	184600	55044210	9970	9970	9970	9970	1114
93	20231121	184500	55044210	9970	9970	9970	9970	0
94	20231121	184400	55044210	9970	9970	9970	9970	0
95	20231121	184300	55044210	9970	9970	9970	9970	0
96	20231121	184200	55044210	9970	9970	9970	9970	0
97	20231121	184100	55044210	9970	9970	9970	9970	0
98	20231121	184000	55044210	9970	9970	9970	9970	0
99	20231121	183900	55044210	9970	9970	9970	9970	0
100	20231121	183800	55044210	9970	9970	9970	9970	0
101	20231121	183700	55044210	9970	9970	9970	9970	0
102	20231121	183600	55044210	9970	9970	9970	9970	0
103	20231121	183500	55044210	9970	9970	9970	9970	0
104	20231121	183400	55044210	9970	9970	9970	9970	0
105	20231121	183300	55044210	9970	9970	9970	9970	0
106	20231121	183200	55044210	9970	9970	9970	9970	0
107	20231121	183100	55044210	9970	9970	9970	9970	0
108	20231121	183000	55044210	9970	9970	9970	9970	0
109	20231121	182900	55044210	9970	9970	9970	9970	0
110	20231121	182800	55044210	9970	9970	9970	9970	0
111	20231121	182700	55044210	9970	9970	9970	9970	0
112	20231121	182600	55044210	9970	9970	9970	9970	0
113	20231121	182500	55044210	9970	9970	9970	9970	0
114	20231121	182400	55044210	9970	9970	9970	9970	0
115	20231121	182300	55044210	9970	9970	9970	9970	0
116	20231121	182200	55044210	9970	9970	9970	9970	0
117	20231121	182100	55044210	9970	9970	9970	9970	0
118	20231121	182000	55044210	9970	9970	9970	9970	0
119	20231121	181900	55044210	9970	9970	9970	9970	0
120	20231121	181800	55044210	9970	9970	9970	9970	0
121	20231121	181700	55044210	9970	9970	9970	9970	0
122	20231121	181600	55044210	9970	9970	9970	9970	1114
123	20231121	181500	55044210	9970	9970	9970	9970	0
124	20231121	181400	55044210	9970	9970	9970	9970	0
125	20231121	181300	55044210	9970	9970	9970	9970	0
126	20231121	181200	55044210	9970	9970	9970	9970	0
127	20231121	181100	55044210	9970	9970	9970	9970	0
128	20231121	181000	55044210	9970	9970	9970	9970	0
129	20231121	180900	55044210	9970	9970	9970	9970	0
130	20231121	180800	55044210	9970	9970	9970	9970	0
131	20231121	180700	55044210	9970	9970	9970	9970	0
132	20231121	180600	55044210	9970	9970	9970	9970	0
133	20231121	180500	55044210	9970	9970	9970	9970	0
134	20231121	180400	55044210	9970	9970	9970	9970	0
135	20231121	180300	55044210	9970	9970	9970	9970	0
136	20231121	180200	55044210	9970	9970	9970	9970	0
137	20231121	180100	55044210	9970	9970	9970	9970	0
138	20231121	180000	55044210	9970	9970	9970	9970	0
139	20231121	175900	55044210	9970	9970	9970	9970	0
140	20231121	175800	55044210	9970	9970	9970	9970	0
141	20231121	175700	55044210	9970	9970	9970	9970	0
142	20231121	175600	55044210	9970	9970	9970	9970	0
143	20231121	175500	55044210	9970	9970	9970	9970	0
144	20231121	175400	55044210	9970	9970	9970	9970	0
145	20231121	175300	55044210	9970	9970	9970	9970	0
146	20231121	175200	55044210	9970	9970	9970	9970	0
147	20231121	175100	55044210	9970	9970	9970	9970	0
148	20231121	175000	55044210	9970	9970	9970	9970	0
149	20231121	174900	55044210	9970	9970	9970	9970	0
150	20231121	174800	55044210	9970	9970	9970	9970	0
151	20231121	174700	55044210	9970	9970	9970	9970	0
152	20231121	174600	55044210	9970	9970	9970	9970	1114
153	20231121	174500	55044210	9970	9970	9970	9970	0
154	20231121	174400	55044210	9970	9970	9970	9970	0
155	20231121	174300	55044210	9970	9970	9970	9970	0
156	20231121	174200	55044210	9970	9970	9970	9970	0
157	20231121	174100	55044210	9970	9970	9970	9970	0
158	20231121	174000	55044210	9970	9970	9970	9970	0
159	20231121	173900	55044210	9970	9970	9970	9970	0
160	20231121	173800	55044210	9970	9970	9970	9970	0
161	20231121	173700	55044210	9970	9970	9970	9970	0
162	20231121	173600	55044210	9970	9970	9970	9970	0
163	20231121	173500	55044210	9970	9970	9970	9970	0
164	20231121	173400	55044210	9970	9970	9970	9970	0
165	20231121	173300	55044210	9970	9970	9970	9970	0
166	20231121	173200	55044210	9970	9970	9970	9970	0
167	20231121	173100	55044210	9970	9970	9970	9970	0
168	20231121	173000	55044210	9970	9970	9970	9970	0
169	20231121	172900	55044210	9970	9970	9970	9970	0
170	20231121	172800	55044210	9970	9970	9970	9970	0
171	20231121	172700	55044210	9970	9970	9970	9970	0
172	20231121	172600	55044210	9970	9970	9970	9970	0
173	20231121	172500	55044210	9970	9970	9970	9970	0
174	20231121	172400	55044210	9970	9970	9970	9970	0
175	20231121	172300	55044210	9970	9970	9970	9970	0
176	20231121	172200	55044210	9970	9970	9970	9970	0
177	20231121	172100	55044210	9970	9970	9970	9970	0
178	20231121	172000	55044210	9970	9970	9970	9970	0
179	20231121	171900	55044210	9970	9970	9970	9970	0
180	20231121	171800	55044210	9970	9970	9970	9970	0
181	20231121	171700	55044210	9970	9970	9970	9970	0
182	20231121	171600	55044210	9970	9970	9970	9970	1114
183	20231121	171500	55044210	9970	9970	9970	9970	0
184	20231121	171400	55044210	9970	9970	9970	9970	0
185	20231121	171300	55044210	9970	9970	9970	9970	0
186	20231121	171200	55044210	9970	9970	9970	9970	0
187	20231121	171100	55044210	9970	9970	9970	9970	0
188	20231121	171000	55044210	9970	9970	9970	9970	0
189	20231121	170900	55044210	9970	9970	9970	9970	0
190	20231121	170800	55044210	9970	9970	9970	9970	0
191	20231121	170700	55044210	9970	9970	9970	9970	0
192	20231121	170600	55044210	9970	9970	9970	9970	0
193	20231121	170500	55044210	9970	9970	9970	9970	0
194	20231121	170400	55044210	9970	9970	9970	9970	0
195	20231121	170300	55044210	9970	9970	9970	9970	0
196	20231121	170200	55044210	9970	9970	9970	9970	0
197	20231121	170100	55044210	9970	9970	9970	9970	0
198	20231121	170000	55044210	9970	9970	9970	9970	0
199	20231121	165900	55044210	9970	9970	9970	9970	0
200	20231121	165800	55044210	9970	9970	9970	9970	0
201	20231121	165700	55044210	9970	9970	9970	9970	0
202	20231121	165600	55044210	9970	9970	9970	9970	0
203	20231121	165500	55044210	9970	9970	9970	9970	0
204	20231121	165400	55044210	9970	9970	9970	9970	0
205	20231121	165300	55044210	9970	9970	9970	9970	0
206	20231121	165200	55044210	9970	9970	9970	9970	0
207	20231121	165100	55044210	9970	9970	9970	9970	0
208	20231121	165000	55044210	9970	9970	9970	9970	0
209	20231121	164900	55044210	9970	9970	9970	9970	0
210	20231121	164800	55044210	9970	9970	9970	9970	0
211	20231121	164700	55044210	9970	9970	9970	9970	0
212	20231121	164600	55044210	9970	9970	9970	9970	1114
213	20231121	164500	55044210	9970	9970	9970	9970	0
214	20231121	164400	55044210	9970	9970	9970	9970	0
215	20231121	164300	55044210	9970	9970	9970	9970	0
216	20231121	164200	55044210	9970	9970	9970	9970	0
217	20231121	164100	55044210	9970	9970	9970	9970	0
218	20231121	164000	55044210	9970	9970	9970	9970	0
219	20231121	163900	55044210	9970	9970	9970	9970	0
220	20231121	163800	55044210	9970	9970	9970	9970	0
221	20231121	163700	55044210	9970	9970	9970	9970	0
222	20231121	163600	55044210	9970	9970	9970	9970	0
223	20231121	163500	55044210	9970	9970	9970	9970	0
224	20231121	163400	55044210	9970	9970	9970	9970	0
225	20231121	163300	55044210	9970	9970	9970	9970	0
226	20231121	163200	55044210	9970	9970	9970	9970	0
227	20231121	163100	55044210	9970	9970	9970	9970	0
228	20231121	163000	55044210	9970	9970	9970	9970	0
229	20231121	162900	55044210	9970	9970	9970	9970	0
230	20231121	162800	55044210	9970	9970	9970	9970	0
231	20231121	162700	55044210	9970	9970	9970	9970	0
232	20231121	162600	55044210	9970	9970	9970	9970	0
233	20231121	162500	55044210	9970	9970	9970	9970	0
234	20231121	162400	55044210	9970	9970	9970	9970	0
235	20231121	162300	55044210	9970	9970	9970	9970	0
236	20231121	162200	55044210	9970	9970	9970	9970	0
237	20231121	162100	55044210	9970	9970	9970	9970	0
238	20231121	162000	55044210	9970	9970	9970	9970	0
239	20231121	161900	55044210	9970	9970	9970	9970	0
240	20231121	161800	55044210	9970	9970	9970	9970	0
241	20231121	161700	55044210	9970	9970	9970	9970	0
242	20231121	161600	55044210	9970	9970	9970	9970	1114
243	20231121	161500	55044210	9970	9970	9970	9970	0
244	20231121	161400	55044210	9970	9970	9970	9970	0
245	20231121	161300	55044210	9970	9970	9970	9970	0
246	20231121	161200	55044210	9970	9970	9970	9970	0
247	20231121	161100	55044210	9970	9970	9970	9970	0
248	20231121	161000	55044210	9970	9970	9970	9970	0
249	20231121	160900	55044210	9970	9970	9970	9970	0
250	20231121	160800	55044210	9970	9970	9970	9970	0
251	20231121	160700	55044210	9970	9970	9970	9970	0
252	20231121	160600	55044210	9970	9970	9970	9970	0
253	20231121	160500	55044210	9970	9970	9970	9970	0
254	20231121	160400	55044210	9970	9970	9970	9970	0
255	20231121	160300	55044210	9970	9970	9970	9970	0
256	20231121	160200	55044210	9970	9970	9970	9970	0
257	20231121	160100	55044210	9970	9970	9970	9970	0
258	20231121	160000	55044210	9970	9970	9970	9970	0
259	20231121	155900	55044210	9970	9970	9970	9970	0
260	20231121	155800	55044210	9970	9970	9970	9970	0
261	20231121	155700	55044210	9970	9970	9970	9970	0
262	20231121	155600	55044210	9970	9970	9970	9970	0
263	20231121	155500	55044210	9970	9970	9970	9970	0
264	20231121	155400	55044210	9970	9970	9970	9970	0
265	20231121	155300	55044210	9970	9970	9970	9970	0
266	20231121	155200	55044210	9970	9970	9970	9970	0
267	20231121	155100	55044210	9970	9970	9970	9970	0
268	20231121	155000	55044210	9970	9970	9970	9970	0
269	20231121	154900	55044210	9970	9970	9970	9970	0
270	20231121	154800	55044210	9970	9970	9970	9970	0
271	20231121	154700	55044210	9970	9970	9970	9970	0
272	20231121	154600	55044210	9970	9970	9970	9970	1114
273	20231121	154500	55044210	9970	9970	9970	9970	0
274	20231121	154400	55044210	9970	9970	9970	9970	0
275	20231121	154300	55044210	9970	9970	9970	9970	0
276	20231121	154200	55044210	9970	9970	9970	9970	0
277	20231121	154100	55044210	9970	9970	9970	9970	0
278	20231121	154000	55044210	9970	9970	9970	9970	0
279	20231121	153900	55044210	9970	9970	9970	9970	0
280	20231121	153800	55044210	9970	9970	9970	9970	0
281	20231121	153700	55044210	9970	9970	9970	9970	0
282	20231121	153600	55044210	9970	9970	9970	9970	0
283	20231121	153500	55044210	9970	9970	9970	9970	0
284	20231121	153400	55044210	9970	9970	9970	9970	0
285	20231121	153300	55044210	9970	9970	9970	9970	0
286	20231121	153200	55044210	9970	9970	9970	9970	0
287	20231121	153100	55044210	9970	9970	9970	9970	0
288	20231121	153000	55044210	9970	9970	9970	9970	1114
289	20231121	152900	43937630	9970	9970	9970	9970	0
290	20231121	152800	43937630	9970	9970	9970	9970	0
291	20231121	152700	43937630	9970	9970	9970	9970	0
292	20231121	152600	43937630	9970	9970	9970	9970	0
293	20231121	152500	43937630	9970	9970	9970	9970	0
294	20231121	152400	43937630	9970	9970	9970	9970	0
295	20231121	152300	43937630	9970	9970	9970	9970	0
296	20231121	152200	43937630	9970	9970	9970	9970	0
297	20231121	152100	43937630	9970	9970	9970	9970	0
298	20231121	152000	43937630	9970	9970	9970	9970	0
299	20231121	151900	43937630	9970	9970	9970	9970	0
300	20231121	151800	43937630	9970	9970	9970	9970	0
301	20231121	151700	43937630	9970	9970	9970	9970	0
302	20231121	151600	43937630	9970	9970	9970	9970	0
303	20231121	151500	43937630	9970	9970	9970	9970	0
304	20231121	151400	43937630	9970	9970	9970	9970	50
305	20231121	151300	43439130	9980	9980	9980	9980	4
306	20231121	151200	43399210	9980	9980	9980	9980	0
307	20231121	151100	43399210	9980	9980	9980	9980	0
308	20231121	151000	43399210	9980	9980	9980	9980	10
309	20231121	150900	43299410	9970	9970	9970	9970	0
310	20231121	150800	43299410	9970	9970	9970	9970	20
311	20231121	150700	43100010	9980	9980	9980	9980	101
312	20231121	150600	42092030	9980	9980	9980	9980	0
313	20231121	150500	42092030	9980	9980	9980	9980	0
314	20231121	150400	42092030	9980	9970	9980	9970	24
315	20231121	150300	41852590	9970	9970	9970	9970	0
316	20231121	150200	41852590	9970	9970	9970	9970	0
317	20231121	150100	41852590	9970	9970	9970	9970	0
318	20231121	150000	41852590	9970	9970	9970	9970	0
319	20231121	145900	41852590	9970	9970	9970	9970	0
320	20231121	145800	41852590	9970	9970	9970	9970	0
321	20231121	145700	41852590	9970	9970	9970	9970	0
322	20231121	145600	41852590	9970	9970	9970	9970	20
323	20231121	145500	41653190	9970	9970	9970	9970	0
324	20231121	145400	41653190	9970	9970	9970	9970	3
325	20231121	145300	41623280	9970	9970	9970	9970	0
326	20231121	145200	41623280	9970	9960	9970	9950	27
327	20231121	145100	41354430	9970	9970	9970	9970	0
328	20231121	145000	41354430	9970	9970	9970	9970	0
329	20231121	144900	41354430	9970	9960	9970	9960	7
330	20231121	144800	41284680	9950	9950	9950	9950	4
331	20231121	144700	41244880	9960	9960	9960	9960	2
332	20231121	144600	41224960	9960	9960	9960	9960	0
333	20231121	144500	41224960	9960	9960	9960	9960	0
334	20231121	144400	41224960	9960	9960	9960	9960	0
335	20231121	144300	41224960	9960	9960	9960	9960	0
336	20231121	144200	41224960	9960	9960	9960	9960	1
337	20231121	144100	41215000	9950	9950	9950	9950	0
338	20231121	144000	41215000	9950	9950	9950	9950	4
339	20231121	143900	41175200	9970	9970	9970	9970	700
340	20231121	143800	34196200	9970	9970	9970	9970	0
341	20231121	143700	34196200	9970	9970	9970	9970	0
342	20231121	143600	34196200	9970	9970	9970	9970	126
343	20231121	143500	32939980	9970	9970	9970	9970	0
344	20231121	143400	32939980	9970	9970	9970	9970	0
345	20231121	143300	32939980	9970	9970	9970	9970	0
346	20231121	143200	32939980	9970	9970	9970	9970	0
347	20231121	143100	32939980	9970	9970	9970	9970	0
348	20231121	143000	32939980	9970	9970	9970	9970	0
349	20231121	142900	32939980	9970	9980	9980	9970	147
350	20231121	142800	31474360	10000	10000	10000	10000	0
351	20231121	142700	31474360	10000	10000	10000	10000	0
352	20231121	142600	31474360	10000	10000	10000	10000	0
353	20231121	142500	31474360	10000	10000	10000	10000	0
354	20231121	142400	31474360	10000	10000	10000	10000	0
355	20231121	142300	31474360	10000	10000	10000	10000	0
356	20231121	142200	31474360	10000	10000	10000	10000	0
357	20231121	142100	31474360	10000	10000	10000	10000	0
358	20231121	142000	31474360	10000	10000	10000	10000	0
359	20231121	141900	31474360	10000	10000	10000	10000	0
360	20231121	141800	31474360	10000	10000	10000	10000	0
361	20231121	141700	31474360	10000	10000	10000	10000	0
362	20231121	141600	31474360	10000	10000	10000	10000	0
363	20231121	141500	31474360	10000	10000	10000	10000	0
364	20231121	141400	31474360	10000	10000	10000	10000	0
365	20231121	141300	31474360	10000	10000	10000	10000	0
366	20231121	141200	31474360	10000	10000	10000	10000	0
367	20231121	141100	31474360	10000	10000	10000	10000	0
368	20231121	141000	31474360	10000	10000	10000	10000	0
369	20231121	140900	31474360	10000	10000	10000	10000	0
370	20231121	140800	31474360	10000	10000	10000	10000	0
371	20231121	140700	31474360	10000	10000	10000	10000	0
372	20231121	140600	31474360	10000	10000	10000	10000	0
373	20231121	140500	31474360	10000	10000	10000	10000	0
374	20231121	140400	31474360	10000	10000	10000	10000	1
375	20231121	140300	31464360	9970	9970	9970	9970	0
376	20231121	140200	31464360	9970	9970	9970	9970	0
377	20231121	140100	31464360	9970	9970	9970	9970	0
378	20231121	140000	31464360	9970	9970	9970	9970	28
379	20231121	135900	31185200	9980	9990	9990	9980	66
380	20231121	135800	30525960	9990	9990	9990	9990	0
381	20231121	135700	30525960	9990	9990	9990	9990	0
382	20231121	135600	30525960	9990	9990	9990	9990	0
383	20231121	135500	30525960	9990	9990	9990	9990	0
384	20231121	135400	30525960	9990	9990	9990	9990	0
385	20231121	135300	30525960	9990	9990	9990	9990	0
386	20231121	135200	30525960	9990	9990	9990	9990	0
387	20231121	135100	30525960	9990	9990	9990	9990	0
388	20231121	135000	30525960	9990	9990	9990	9990	50
389	20231121	134900	30026460	9990	9990	9990	9990	31
390	20231121	134800	29716770	10000	10000	10000	10000	1
391	20231121	134700	29706770	9990	9990	9990	9990	79
392	20231121	134600	28917560	9990	9990	9990	9990	0
393	20231121	134500	28917560	9990	9990	9990	9990	1
394	20231121	134400	28907570	9980	9980	9980	9980	0
395	20231121	134300	28907570	9980	9980	9980	9980	0
396	20231121	134200	28907570	9980	9980	9980	9980	0
397	20231121	134100	28907570	9980	9980	9980	9980	0
398	20231121	134000	28907570	9980	9980	9980	9980	0
399	20231121	133900	28907570	9980	9980	9980	9980	0
400	20231121	133800	28907570	9980	9980	9980	9980	0
401	20231121	133700	28907570	9980	9980	9980	9980	15
402	20231121	133600	28757870	9980	9980	9980	9980	35
403	20231121	133500	28408570	9980	9980	9980	9980	87
404	20231121	133400	27540310	9980	9980	9980	9980	0
405	20231121	133300	27540310	9980	9980	9980	9980	0
406	20231121	133200	27540310	9980	9980	9980	9980	0
407	20231121	133100	27540310	9980	9980	9980	9980	0
408	20231121	133000	27540310	9980	9980	9980	9980	0
409	20231121	132900	27540310	9980	9980	9980	9980	0
410	20231121	132800	27540310	9980	9980	9980	9980	0
411	20231121	132700	27540310	9980	9980	9980	9980	0
412	20231121	132600	27540310	9980	9980	9980	9980	0
413	20231121	132500	27540310	9980	9980	9980	9980	0
414	20231121	132400	27540310	9980	9990	9990	9980	214
415	20231121	132300	25404470	10000	10000	10000	10000	0
416	20231121	132200	25404470	10000	10000	10000	10000	0
417	20231121	132100	25404470	10000	10000	10000	10000	0
418	20231121	132000	25404470	10000	10000	10000	10000	39
419	20231121	131900	25014470	10000	10000	10000	10000	0
420	20231121	131800	25014470	10000	10000	10000	10000	3
421	20231121	131700	24984470	10000	10000	10000	10000	0
422	20231121	131600	24984470	10000	10000	10000	10000	0
423	20231121	131500	24984470	10000	10000	10000	10000	1
424	20231121	131400	24974470	9990	9990	9990	9990	0
425	20231121	131300	24974470	9990	9990	9990	9990	0
426	20231121	131200	24974470	9990	9990	9990	9990	0
427	20231121	131100	24974470	9990	9990	9990	9990	0
428	20231121	131000	24974470	9990	9990	9990	9990	0
429	20231121	130900	24974470	9990	9990	9990	9990	0
430	20231121	130800	24974470	9990	9990	9990	9990	0
431	20231121	130700	24974470	9990	9990	9990	9990	10
432	20231121	130600	24874570	9990	9990	9990	9990	0
433	20231121	130500	24874570	9990	9990	9990	9990	0
434	20231121	130400	24874570	9990	9990	9990	9990	0
435	20231121	130300	24874570	9990	9990	9990	9990	180
436	20231121	130200	23076370	10000	10000	10000	10000	0
437	20231121	130100	23076370	10000	10000	10000	10000	0
438	20231121	130000	23076370	10000	10000	10000	10000	0
439	20231121	125900	23076370	10000	10000	10000	10000	0
440	20231121	125800	23076370	10000	10000	10000	10000	0
441	20231121	125700	23076370	10000	10000	10000	10000	0
442	20231121	125600	23076370	10000	10000	10000	10000	0
443	20231121	125500	23076370	10000	10000	10000	10000	0
444	20231121	125400	23076370	10000	10000	10000	10000	0
445	20231121	125300	23076370	10000	10000	10000	10000	0
446	20231121	125200	23076370	10000	10000	10000	10000	0
447	20231121	125100	23076370	10000	10000	10000	10000	2
448	20231121	125000	23056370	10000	10000	10000	10000	1
449	20231121	124900	23046370	9990	9990	9990	9990	0
450	20231121	124800	23046370	9990	9990	9990	9990	0
451	20231121	124700	23046370	9990	9990	9990	9990	0
452	20231121	124600	23046370	9990	9990	9990	9990	0
453	20231121	124500	23046370	9990	9990	9990	9990	0
454	20231121	124400	23046370	9990	9990	9990	9990	0
455	20231121	124300	23046370	9990	9990	9990	9990	1
456	20231121	124200	23036380	10000	10000	10000	10000	0
457	20231121	124100	23036380	10000	10000	10000	10000	0
458	20231121	124000	23036380	10000	10000	10000	10000	0
459	20231121	123900	23036380	10000	10000	10000	10000	0
460	20231121	123800	23036380	10000	10000	10000	10000	0
461	20231121	123700	23036380	10000	10000	10000	10000	0
462	20231121	123600	23036380	10000	10000	10000	10000	0
463	20231121	123500	23036380	10000	10000	10000	10000	0
464	20231121	123400	23036380	10000	10000	10000	10000	0
465	20231121	123300	23036380	10000	10000	10000	10000	0
466	20231121	123200	23036380	10000	10000	10000	10000	0
467	20231121	123100	23036380	10000	10000	10000	10000	0
468	20231121	123000	23036380	10000	10000	10000	10000	0
469	20231121	122900	23036380	10000	10000	10000	10000	0
470	20231121	122800	23036380	10000	10000	10000	10000	0
471	20231121	122700	23036380	10000	10000	10000	10000	0
472	20231121	122600	23036380	10000	10000	10000	10000	10
473	20231121	122500	22936380	10000	10000	10000	10000	0
474	20231121	122400	22936380	10000	10000	10000	10000	22
475	20231121	122300	22716380	10000	10000	10000	10000	13
476	20231121	122200	22586380	10000	10000	10000	10000	0
477	20231121	122100	22586380	10000	10000	10000	10000	0
478	20231121	122000	22586380	10000	10000	10000	10000	0
479	20231121	121900	22586380	10000	10000	10000	10000	1
480	20231121	121800	22576380	9970	9970	9970	9970	0
481	20231121	121700	22576380	9970	9970	9970	9970	2
482	20231121	121600	22556440	9970	9970	9970	9970	0
483	20231121	121500	22556440	9970	9970	9970	9970	0
484	20231121	121400	22556440	9970	9970	9970	9970	0
485	20231121	121300	22556440	9970	9970	9970	9970	0
486	20231121	121200	22556440	9970	9970	9970	9970	38
487	20231121	121100	22177580	9970	9970	9970	9970	0
488	20231121	121000	22177580	9970	9970	9970	9970	30
489	20231121	120900	21878480	10000	10000	10000	10000	0
490	20231121	120800	21878480	10000	10000	10000	10000	7
491	20231121	120700	21808480	10000	10000	10000	10000	4
492	20231121	120600	21768480	10000	10000	10000	10000	0
493	20231121	120500	21768480	10000	10000	10000	10000	0
494	20231121	120400	21768480	10000	10000	10000	10000	0
495	20231121	120300	21768480	10000	10000	10000	10000	0
496	20231121	120200	21768480	10000	10000	10000	10000	0
497	20231121	120100	21768480	10000	10000	10000	10000	1
498	20231121	120000	21758480	9970	9970	9970	9970	0
499	20231121	115900	21758480	9970	9970	9970	9970	0
500	20231121	115800	21758480	9970	9970	9970	9970	0
501	20231121	115700	21758480	9970	9970	9970	9970	0
502	20231121	115600	21758480	9970	9970	9970	9970	0
503	20231121	115500	21758480	9970	9970	9970	9970	0
504	20231121	115400	21758480	9970	9970	9970	9970	0
505	20231121	115300	21758480	9970	9970	9970	9970	0
506	20231121	115200	21758480	9970	9970	9970	9970	142
507	20231121	115100	20342740	9970	9970	9970	9970	33
508	20231121	115000	20013730	9980	9980	9980	9980	40
509	20231121	114900	19614530	10010	10010	10010	10010	0
510	20231121	114800	19614530	10010	10010	10010	10010	0
511	20231121	114700	19614530	10010	10010	10010	10010	0
512	20231121	114600	19614530	10010	10010	10010	10010	0
513	20231121	114500	19614530	10010	10010	10010	10010	0
514	20231121	114400	19614530	10010	10010	10010	10010	1
515	20231121	114300	19604520	9970	9970	9970	9970	0
516	20231121	114200	19604520	9970	9970	9970	9970	0
517	20231121	114100	19604520	9970	9970	9970	9970	0
518	20231121	114000	19604520	9970	9970	9970	9970	0
519	20231121	113900	19604520	9970	10010	10010	9970	84
520	20231121	113800	18766910	10000	10000	10000	10000	0
521	20231121	113700	18766910	10000	10000	10000	10000	154
522	20231121	113600	17226910	10000	10000	10000	10000	190
523	20231121	113500	15326910	10000	10000	10000	10000	0
524	20231121	113400	15326910	10000	10000	10000	10000	0
525	20231121	113300	15326910	10000	10000	10000	10000	243
526	20231121	113200	12896910	10000	10000	10000	10000	0
527	20231121	113100	12896910	10000	10000	10000	10000	0
528	20231121	113000	12896910	10000	10000	10000	10000	0
529	20231121	112900	12896910	10000	10000	10000	10000	0
530	20231121	112800	12896910	10000	10000	10000	10000	0
531	20231121	112700	12896910	10000	10000	10000	10000	0
532	20231121	112600	12896910	10000	10000	10000	10000	0
533	20231121	112500	12896910	10000	10000	10000	10000	0
534	20231121	112400	12896910	10000	10000	10000	10000	0
535	20231121	112300	12896910	10000	10000	10000	10000	0
536	20231121	112200	12896910	10000	10000	10000	10000	0
537	20231121	112100	12896910	10000	10000	10000	10000	0
538	20231121	112000	12896910	10000	10000	10000	10000	0
539	20231121	111900	12896910	10000	10000	10000	10000	0
540	20231121	111800	12896910	10000	10000	10000	10000	0
541	20231121	111700	12896910	10000	10000	10000	10000	9
542	20231121	111600	12806910	9970	9970	9970	9970	0
543	20231121	111500	12806910	9970	9970	9970	9970	0
544	20231121	111400	12806910	9970	9970	9970	9970	0
545	20231121	111300	12806910	9970	9970	9970	9970	1
546	20231121	111200	12796940	9970	9970	9970	9970	0
547	20231121	111100	12796940	9970	9970	9970	9970	0
548	20231121	111000	12796940	9970	9970	9970	9970	0
549	20231121	110900	12796940	9970	9970	9970	9970	0
550	20231121	110800	12796940	9970	9970	9970	9970	10
551	20231121	110700	12697240	9970	9970	9970	9970	0
552	20231121	110600	12697240	9970	9970	9970	9970	0
553	20231121	110500	12697240	9970	9970	9970	9970	0
554	20231121	110400	12697240	9970	9970	9970	9970	0
555	20231121	110300	12697240	9970	9970	9970	9970	0
556	20231121	110200	12697240	9970	9970	9970	9970	0
557	20231121	110100	12697240	9970	9970	9970	9970	0
558	20231121	110000	12697240	9970	9970	9970	9970	3
559	20231121	105900	12667330	10000	10000	10000	10000	0
560	20231121	105800	12667330	10000	10000	10000	10000	0
561	20231121	105700	12667330	10000	10000	10000	10000	2
562	20231121	105600	12647330	9970	9970	9970	9970	30
563	20231121	105500	12348230	9970	9970	9970	9970	0
564	20231121	105400	12348230	9970	9970	9970	9970	5
565	20231121	105300	12298380	10000	9980	10000	9970	41
566	20231121	105200	11889230	10000	10000	10000	10000	0
567	20231121	105100	11889230	10000	10000	10000	10000	0
568	20231121	105000	11889230	10000	10000	10000	10000	0
569	20231121	104900	11889230	10000	10000	10000	10000	0
570	20231121	104800	11889230	10000	10000	10000	10000	0
571	20231121	104700	11889230	10000	10000	10000	10000	0
572	20231121	104600	11889230	10000	10000	10000	10000	0
573	20231121	104500	11889230	10000	10000	10000	10000	0
574	20231121	104400	11889230	10000	10000	10000	10000	100
575	20231121	104300	10889230	10000	10000	10000	10000	0
576	20231121	104200	10889230	10000	10000	10000	10000	0
577	20231121	104100	10889230	10000	10000	10000	10000	10
578	20231121	104000	10789230	10000	10000	10000	10000	0
579	20231121	103900	10789230	10000	10000	10000	10000	2
580	20231121	103800	10769230	10000	10000	10000	10000	0
581	20231121	103700	10769230	10000	10000	10000	10000	0
582	20231121	103600	10769230	10000	10000	10000	10000	1
583	20231121	103500	10759230	10000	10000	10000	10000	0
584	20231121	103400	10759230	10000	10000	10000	10000	0
585	20231121	103300	10759230	10000	10000	10000	10000	0
586	20231121	103200	10759230	10000	10000	10000	10000	0
587	20231121	103100	10759230	10000	10000	10000	10000	0
588	20231121	103000	10759230	10000	10000	10000	10000	0
589	20231121	102900	10759230	10000	10000	10000	10000	0
590	20231121	102800	10759230	10000	10000	10000	10000	0
591	20231121	102700	10759230	10000	10000	10000	10000	0
592	20231121	102600	10759230	10000	10000	10000	10000	0
593	20231121	102500	10759230	10000	10000	10000	10000	0
594	20231121	102400	10759230	10000	10000	10000	10000	0
595	20231121	102300	10759230	10000	10000	10000	10000	0
596	20231121	102200	10759230	10000	10000	10000	10000	0
597	20231121	102100	10759230	10000	9950	10000	9950	434
598	20231121	102000	6438480	9950	9950	9950	9950	0
599	20231121	101900	6438480	9950	9950	9950	9950	0
600	20231121	101800	6438480	9950	9950	9950	9950	30
601	20231121	101700	6139980	9950	9950	9950	9950	0
602	20231121	101600	6139980	9950	9950	9950	9950	3
603	20231121	101500	6110130	9950	9950	9950	9950	0
604	20231121	101400	6110130	9950	9950	9950	9950	0
605	20231121	101300	6110130	9950	9950	9950	9950	7
606	20231121	101200	6040480	9940	9940	9940	9940	0
607	20231121	101100	6040480	9940	9940	9940	9940	0
608	20231121	101000	6040480	9940	9940	9940	9940	4
609	20231121	100900	6000720	9950	9950	9950	9950	0
610	20231121	100800	6000720	9950	9950	9950	9950	0
611	20231121	100700	6000720	9950	9950	9950	9950	1
612	20231121	100600	5990770	9950	9950	9950	9950	0
613	20231121	100500	5990770	9950	9950	9950	9950	0
614	20231121	100400	5990770	9950	9950	9950	9950	0
615	20231121	100300	5990770	9950	9950	9950	9950	0
616	20231121	100200	5990770	9950	9950	9950	9950	3
617	20231121	100100	5960920	9950	9960	9960	9950	58
618	20231121	100000	5383810	10000	10000	10000	10000	0
619	20231121	095900	5383810	10000	10000	10000	10000	0
620	20231121	095800	5383810	10000	10000	10000	10000	0
621	20231121	095700	5383810	10000	10000	10000	10000	0
622	20231121	095600	5383810	10000	10000	10000	10000	3
623	20231121	095500	5353810	10000	10000	10000	10000	0
624	20231121	095400	5353810	10000	10000	10000	10000	50
625	20231121	095300	4853810	10000	10000	10000	10000	1
626	20231121	095200	4843810	10000	10000	10000	10000	0
627	20231121	095100	4843810	10000	10000	10000	10000	0
628	20231121	095000	4843810	10000	9950	10000	9950	4
629	20231121	094900	4803960	9960	9960	9960	9960	0
630	20231121	094800	4803960	9960	9960	9960	9960	20
631	20231121	094700	4604760	10010	10010	10010	10010	0
632	20231121	094600	4604760	10010	10010	10010	10010	0
633	20231121	094500	4604760	10010	10000	10010	10000	14
634	20231121	094400	4464680	10010	10010	10010	10010	0
635	20231121	094300	4464680	10010	10010	10010	10010	0
636	20231121	094200	4464680	10010	10010	10010	10010	0
637	20231121	094100	4464680	10010	10010	10010	10010	0
638	20231121	094000	4464680	10010	10010	10010	10010	0
639	20231121	093900	4464680	10010	10010	10010	10010	0
640	20231121	093800	4464680	10010	10010	10010	10010	0
641	20231121	093700	4464680	10010	10010	10010	10010	0
642	20231121	093600	4464680	10010	10010	10010	10010	0
643	20231121	093500	4464680	10010	10010	10010	10010	0
644	20231121	093400	4464680	10010	10010	10010	10010	0
645	20231121	093300	4464680	10010	10010	10010	10010	0
646	20231121	093200	4464680	10010	10010	10010	10010	0
647	20231121	093100	4464680	10010	10010	10010	10010	10
648	20231121	093000	4364580	10010	10010	10010	10010	0
649	20231121	092900	4364580	10010	10010	10010	10010	0
650	20231121	092800	4364580	10010	10010	10010	10010	0
651	20231121	092700	4364580	10010	9990	10010	9990	12
652	20231121	092600	4244580	9940	9940	9940	9940	0
653	20231121	092500	4244580	9940	9940	9940	9940	3
654	20231121	092400	4214760	9990	9990	9990	9990	0
655	20231121	092300	4214760	9990	9990	9990	9990	0
656	20231121	092200	4214760	9990	9990	9990	9990	0
657	20231121	092100	4214760	9990	9990	9990	9990	50
658	20231121	092000	3715260	9990	9990	9990	9990	0
659	20231121	091900	3715260	9990	9990	9990	9990	0
660	20231121	091800	3715260	9990	9990	9990	9990	1
661	20231121	091700	3705270	9920	9940	9940	9920	320
662	20231121	091600	530390	10000	10000	10000	10000	0
663	20231121	091500	530390	10000	10000	10000	10000	0
664	20231121	091400	530390	10000	10000	10000	10000	0
665	20231121	091300	530390	10000	9990	10000	9990	3
666	20231121	091200	500400	10000	10000	10000	10000	0
667	20231121	091100	500400	10000	10000	10000	10000	0
668	20231121	091000	500400	10000	10000	10000	10000	0
669	20231121	090900	500400	10000	10000	10000	10000	0
670	20231121	090800	500400	10000	9960	10000	9960	11
671	20231121	090700	390440	10000	10000	10000	10000	1
672	20231121	090600	380440	10000	10000	10000	10000	9
673	20231121	090500	290440	10000	10000	10000	10000	1
674	20231121	090400	280440	10020	10020	10020	10020	0
675	20231121	090300	280440	10020	10020	10020	10020	0
676	20231121	090200	280440	10020	10010	10020	10010	4
677	20231121	090100	240390	10010	10010	10010	10010	0
678	20231121	090000	240390	10010	10020	10020	9940	24