KissMeData/095700/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	195100	8705759080	9830	9830	9830	9830	12076
3	20231121	195000	8705759080	9830	9830	9830	9830	0
4	20231121	194900	8705759080	9830	9830	9830	9830	0
5	20231121	194800	8705759080	9830	9830	9830	9830	0
6	20231121	194700	8705759080	9830	9830	9830	9830	0
7	20231121	194600	8705759080	9830	9830	9830	9830	0
8	20231121	194500	8705759080	9830	9830	9830	9830	0
9	20231121	194400	8705759080	9830	9830	9830	9830	0
10	20231121	194300	8705759080	9830	9830	9830	9830	0
11	20231121	194200	8705759080	9830	9830	9830	9830	0
12	20231121	194100	8705759080	9830	9830	9830	9830	0
13	20231121	194000	8705759080	9830	9830	9830	9830	0
14	20231121	193900	8705759080	9830	9830	9830	9830	0
15	20231121	193800	8705759080	9830	9830	9830	9830	0
16	20231121	193700	8705759080	9830	9830	9830	9830	0
17	20231121	193600	8705759080	9830	9830	9830	9830	0
18	20231121	193500	8705759080	9830	9830	9830	9830	0
19	20231121	193400	8705759080	9830	9830	9830	9830	0
20	20231121	193300	8705759080	9830	9830	9830	9830	0
21	20231121	193200	8705759080	9830	9830	9830	9830	0
22	20231121	193100	8705759080	9830	9830	9830	9830	0
23	20231121	193000	8705759080	9830	9830	9830	9830	0
24	20231121	192900	8705759080	9830	9830	9830	9830	0
25	20231121	192800	8705759080	9830	9830	9830	9830	0
26	20231121	192700	8705759080	9830	9830	9830	9830	0
27	20231121	192600	8705759080	9830	9830	9830	9830	0
28	20231121	192500	8705759080	9830	9830	9830	9830	0
29	20231121	192400	8705759080	9830	9830	9830	9830	0
30	20231121	192300	8705759080	9830	9830	9830	9830	0
31	20231121	192200	8705759080	9830	9830	9830	9830	0
32	20231121	192100	8705759080	9830	9830	9830	9830	12076
33	20231121	192000	8705759080	9830	9830	9830	9830	0
34	20231121	191900	8705759080	9830	9830	9830	9830	0
35	20231121	191800	8705759080	9830	9830	9830	9830	0
36	20231121	191700	8705759080	9830	9830	9830	9830	0
37	20231121	191600	8705759080	9830	9830	9830	9830	0
38	20231121	191500	8705759080	9830	9830	9830	9830	0
39	20231121	191400	8705759080	9830	9830	9830	9830	0
40	20231121	191300	8705759080	9830	9830	9830	9830	0
41	20231121	191200	8705759080	9830	9830	9830	9830	0
42	20231121	191100	8705759080	9830	9830	9830	9830	0
43	20231121	191000	8705759080	9830	9830	9830	9830	0
44	20231121	190900	8705759080	9830	9830	9830	9830	0
45	20231121	190800	8705759080	9830	9830	9830	9830	0
46	20231121	190700	8705759080	9830	9830	9830	9830	0
47	20231121	190600	8705759080	9830	9830	9830	9830	0
48	20231121	190500	8705759080	9830	9830	9830	9830	0
49	20231121	190400	8705759080	9830	9830	9830	9830	0
50	20231121	190300	8705759080	9830	9830	9830	9830	0
51	20231121	190200	8705759080	9830	9830	9830	9830	0
52	20231121	190100	8705759080	9830	9830	9830	9830	0
53	20231121	190000	8705759080	9830	9830	9830	9830	0
54	20231121	185900	8705759080	9830	9830	9830	9830	0
55	20231121	185800	8705759080	9830	9830	9830	9830	0
56	20231121	185700	8705759080	9830	9830	9830	9830	0
57	20231121	185600	8705759080	9830	9830	9830	9830	0
58	20231121	185500	8705759080	9830	9830	9830	9830	0
59	20231121	185400	8705759080	9830	9830	9830	9830	0
60	20231121	185300	8705759080	9830	9830	9830	9830	0
61	20231121	185200	8705759080	9830	9830	9830	9830	0
62	20231121	185100	8705759080	9830	9830	9830	9830	12076
63	20231121	185000	8705759080	9830	9830	9830	9830	0
64	20231121	184900	8705759080	9830	9830	9830	9830	0
65	20231121	184800	8705759080	9830	9830	9830	9830	0
66	20231121	184700	8705759080	9830	9830	9830	9830	0
67	20231121	184600	8705759080	9830	9830	9830	9830	0
68	20231121	184500	8705759080	9830	9830	9830	9830	0
69	20231121	184400	8705759080	9830	9830	9830	9830	0
70	20231121	184300	8705759080	9830	9830	9830	9830	0
71	20231121	184200	8705759080	9830	9830	9830	9830	0
72	20231121	184100	8705759080	9830	9830	9830	9830	0
73	20231121	184000	8705759080	9830	9830	9830	9830	0
74	20231121	183900	8705759080	9830	9830	9830	9830	0
75	20231121	183800	8705759080	9830	9830	9830	9830	0
76	20231121	183700	8705759080	9830	9830	9830	9830	0
77	20231121	183600	8705759080	9830	9830	9830	9830	0
78	20231121	183500	8705759080	9830	9830	9830	9830	0
79	20231121	183400	8705759080	9830	9830	9830	9830	0
80	20231121	183300	8705759080	9830	9830	9830	9830	0
81	20231121	183200	8705759080	9830	9830	9830	9830	0
82	20231121	183100	8705759080	9830	9830	9830	9830	0
83	20231121	183000	8705759080	9830	9830	9830	9830	0
84	20231121	182900	8705759080	9830	9830	9830	9830	0
85	20231121	182800	8705759080	9830	9830	9830	9830	0
86	20231121	182700	8705759080	9830	9830	9830	9830	0
87	20231121	182600	8705759080	9830	9830	9830	9830	0
88	20231121	182500	8705759080	9830	9830	9830	9830	0
89	20231121	182400	8705759080	9830	9830	9830	9830	0
90	20231121	182300	8705759080	9830	9830	9830	9830	0
91	20231121	182200	8705759080	9830	9830	9830	9830	0
92	20231121	182100	8705759080	9830	9830	9830	9830	12076
93	20231121	182000	8705759080	9830	9830	9830	9830	0
94	20231121	181900	8705759080	9830	9830	9830	9830	0
95	20231121	181800	8705759080	9830	9830	9830	9830	0
96	20231121	181700	8705759080	9830	9830	9830	9830	0
97	20231121	181600	8705759080	9830	9830	9830	9830	0
98	20231121	181500	8705759080	9830	9830	9830	9830	0
99	20231121	181400	8705759080	9830	9830	9830	9830	0
100	20231121	181300	8705759080	9830	9830	9830	9830	0
101	20231121	181200	8705759080	9830	9830	9830	9830	0
102	20231121	181100	8705759080	9830	9830	9830	9830	0
103	20231121	181000	8705759080	9830	9830	9830	9830	0
104	20231121	180900	8705759080	9830	9830	9830	9830	0
105	20231121	180800	8705759080	9830	9830	9830	9830	0
106	20231121	180700	8705759080	9830	9830	9830	9830	0
107	20231121	180600	8705759080	9830	9830	9830	9830	0
108	20231121	180500	8705759080	9830	9830	9830	9830	0
109	20231121	180400	8705759080	9830	9830	9830	9830	0
110	20231121	180300	8705759080	9830	9830	9830	9830	0
111	20231121	180200	8705759080	9830	9830	9830	9830	0
112	20231121	180100	8705759080	9830	9830	9830	9830	0
113	20231121	180000	8705759080	9830	9830	9830	9830	0
114	20231121	175900	8705759080	9830	9830	9830	9830	0
115	20231121	175800	8705759080	9830	9830	9830	9830	0
116	20231121	175700	8705759080	9830	9830	9830	9830	0
117	20231121	175600	8705759080	9830	9830	9830	9830	0
118	20231121	175500	8705759080	9830	9830	9830	9830	0
119	20231121	175400	8705759080	9830	9830	9830	9830	0
120	20231121	175300	8705759080	9830	9830	9830	9830	0
121	20231121	175200	8705759080	9830	9830	9830	9830	0
122	20231121	175100	8705759080	9830	9830	9830	9830	12076
123	20231121	175000	8705759080	9830	9830	9830	9830	0
124	20231121	174900	8705759080	9830	9830	9830	9830	0
125	20231121	174800	8705759080	9830	9830	9830	9830	0
126	20231121	174700	8705759080	9830	9830	9830	9830	0
127	20231121	174600	8705759080	9830	9830	9830	9830	0
128	20231121	174500	8705759080	9830	9830	9830	9830	0
129	20231121	174400	8705759080	9830	9830	9830	9830	0
130	20231121	174300	8705759080	9830	9830	9830	9830	0
131	20231121	174200	8705759080	9830	9830	9830	9830	0
132	20231121	174100	8705759080	9830	9830	9830	9830	0
133	20231121	174000	8705759080	9830	9830	9830	9830	0
134	20231121	173900	8705759080	9830	9830	9830	9830	0
135	20231121	173800	8705759080	9830	9830	9830	9830	0
136	20231121	173700	8705759080	9830	9830	9830	9830	0
137	20231121	173600	8705759080	9830	9830	9830	9830	0
138	20231121	173500	8705759080	9830	9830	9830	9830	0
139	20231121	173400	8705759080	9830	9830	9830	9830	0
140	20231121	173300	8705759080	9830	9830	9830	9830	0
141	20231121	173200	8705759080	9830	9830	9830	9830	0
142	20231121	173100	8705759080	9830	9830	9830	9830	0
143	20231121	173000	8705759080	9830	9830	9830	9830	0
144	20231121	172900	8705759080	9830	9830	9830	9830	0
145	20231121	172800	8705759080	9830	9830	9830	9830	0
146	20231121	172700	8705759080	9830	9830	9830	9830	0
147	20231121	172600	8705759080	9830	9830	9830	9830	0
148	20231121	172500	8705759080	9830	9830	9830	9830	0
149	20231121	172400	8705759080	9830	9830	9830	9830	0
150	20231121	172300	8705759080	9830	9830	9830	9830	0
151	20231121	172200	8705759080	9830	9830	9830	9830	0
152	20231121	172100	8705759080	9830	9830	9830	9830	12076
153	20231121	172000	8705759080	9830	9830	9830	9830	0
154	20231121	171900	8705759080	9830	9830	9830	9830	0
155	20231121	171800	8705759080	9830	9830	9830	9830	0
156	20231121	171700	8705759080	9830	9830	9830	9830	0
157	20231121	171600	8705759080	9830	9830	9830	9830	0
158	20231121	171500	8705759080	9830	9830	9830	9830	0
159	20231121	171400	8705759080	9830	9830	9830	9830	0
160	20231121	171300	8705759080	9830	9830	9830	9830	0
161	20231121	171200	8705759080	9830	9830	9830	9830	0
162	20231121	171100	8705759080	9830	9830	9830	9830	0
163	20231121	171000	8705759080	9830	9830	9830	9830	0
164	20231121	170900	8705759080	9830	9830	9830	9830	0
165	20231121	170800	8705759080	9830	9830	9830	9830	0
166	20231121	170700	8705759080	9830	9830	9830	9830	0
167	20231121	170600	8705759080	9830	9830	9830	9830	0
168	20231121	170500	8705759080	9830	9830	9830	9830	0
169	20231121	170400	8705759080	9830	9830	9830	9830	0
170	20231121	170300	8705759080	9830	9830	9830	9830	0
171	20231121	170200	8705759080	9830	9830	9830	9830	0
172	20231121	170100	8705759080	9830	9830	9830	9830	0
173	20231121	170000	8705759080	9830	9830	9830	9830	0
174	20231121	165900	8705759080	9830	9830	9830	9830	0
175	20231121	165800	8705759080	9830	9830	9830	9830	0
176	20231121	165700	8705759080	9830	9830	9830	9830	0
177	20231121	165600	8705759080	9830	9830	9830	9830	0
178	20231121	165500	8705759080	9830	9830	9830	9830	0
179	20231121	165400	8705759080	9830	9830	9830	9830	0
180	20231121	165300	8705759080	9830	9830	9830	9830	0
181	20231121	165200	8705759080	9830	9830	9830	9830	0
182	20231121	165100	8705759080	9830	9830	9830	9830	12076
183	20231121	165000	8705759080	9830	9830	9830	9830	0
184	20231121	164900	8705759080	9830	9830	9830	9830	0
185	20231121	164800	8705759080	9830	9830	9830	9830	0
186	20231121	164700	8705759080	9830	9830	9830	9830	0
187	20231121	164600	8705759080	9830	9830	9830	9830	0
188	20231121	164500	8705759080	9830	9830	9830	9830	0
189	20231121	164400	8705759080	9830	9830	9830	9830	0
190	20231121	164300	8705759080	9830	9830	9830	9830	0
191	20231121	164200	8705759080	9830	9830	9830	9830	0
192	20231121	164100	8705759080	9830	9830	9830	9830	0
193	20231121	164000	8705759080	9830	9830	9830	9830	0
194	20231121	163900	8705759080	9830	9830	9830	9830	0
195	20231121	163800	8705759080	9830	9830	9830	9830	0
196	20231121	163700	8705759080	9830	9830	9830	9830	0
197	20231121	163600	8705759080	9830	9830	9830	9830	0
198	20231121	163500	8705759080	9830	9830	9830	9830	0
199	20231121	163400	8705759080	9830	9830	9830	9830	0
200	20231121	163300	8705759080	9830	9830	9830	9830	0
201	20231121	163200	8705759080	9830	9830	9830	9830	0
202	20231121	163100	8705759080	9830	9830	9830	9830	0
203	20231121	163000	8705759080	9830	9830	9830	9830	0
204	20231121	162900	8705759080	9830	9830	9830	9830	0
205	20231121	162800	8705759080	9830	9830	9830	9830	0
206	20231121	162700	8705759080	9830	9830	9830	9830	0
207	20231121	162600	8705759080	9830	9830	9830	9830	0
208	20231121	162500	8705759080	9830	9830	9830	9830	0
209	20231121	162400	8705759080	9830	9830	9830	9830	0
210	20231121	162300	8705759080	9830	9830	9830	9830	0
211	20231121	162200	8705759080	9830	9830	9830	9830	0
212	20231121	162100	8705759080	9830	9830	9830	9830	12076
213	20231121	162000	8705759080	9830	9830	9830	9830	0
214	20231121	161900	8705759080	9830	9830	9830	9830	0
215	20231121	161800	8705759080	9830	9830	9830	9830	0
216	20231121	161700	8705759080	9830	9830	9830	9830	0
217	20231121	161600	8705759080	9830	9830	9830	9830	0
218	20231121	161500	8705759080	9830	9830	9830	9830	0
219	20231121	161400	8705759080	9830	9830	9830	9830	0
220	20231121	161300	8705759080	9830	9830	9830	9830	0
221	20231121	161200	8705759080	9830	9830	9830	9830	0
222	20231121	161100	8705759080	9830	9830	9830	9830	0
223	20231121	161000	8705759080	9830	9830	9830	9830	0
224	20231121	160900	8705759080	9830	9830	9830	9830	0
225	20231121	160800	8705759080	9830	9830	9830	9830	0
226	20231121	160700	8705759080	9830	9830	9830	9830	0
227	20231121	160600	8705759080	9830	9830	9830	9830	0
228	20231121	160500	8705759080	9830	9830	9830	9830	0
229	20231121	160400	8705759080	9830	9830	9830	9830	0
230	20231121	160300	8705759080	9830	9830	9830	9830	0
231	20231121	160200	8705759080	9830	9830	9830	9830	0
232	20231121	160100	8705759080	9830	9830	9830	9830	0
233	20231121	160000	8705759080	9830	9830	9830	9830	0
234	20231121	155900	8705759080	9830	9830	9830	9830	0
235	20231121	155800	8705759080	9830	9830	9830	9830	0
236	20231121	155700	8705759080	9830	9830	9830	9830	0
237	20231121	155600	8705759080	9830	9830	9830	9830	0
238	20231121	155500	8705759080	9830	9830	9830	9830	0
239	20231121	155400	8705759080	9830	9830	9830	9830	0
240	20231121	155300	8705759080	9830	9830	9830	9830	0
241	20231121	155200	8705759080	9830	9830	9830	9830	0
242	20231121	155100	8705759080	9830	9830	9830	9830	12076
243	20231121	155000	8705759080	9830	9830	9830	9830	0
244	20231121	154900	8705759080	9830	9830	9830	9830	0
245	20231121	154800	8705759080	9830	9830	9830	9830	0
246	20231121	154700	8705759080	9830	9830	9830	9830	0
247	20231121	154600	8705759080	9830	9830	9830	9830	0
248	20231121	154500	8705759080	9830	9830	9830	9830	0
249	20231121	154400	8705759080	9830	9830	9830	9830	0
250	20231121	154300	8705759080	9830	9830	9830	9830	0
251	20231121	154200	8705759080	9830	9830	9830	9830	0
252	20231121	154100	8705759080	9830	9830	9830	9830	0
253	20231121	154000	8705759080	9830	9830	9830	9830	0
254	20231121	153900	8705759080	9830	9830	9830	9830	0
255	20231121	153800	8705759080	9830	9830	9830	9830	0
256	20231121	153700	8705759080	9830	9830	9830	9830	0
257	20231121	153600	8705759080	9830	9830	9830	9830	0
258	20231121	153500	8705759080	9830	9830	9830	9830	0
259	20231121	153400	8705759080	9830	9830	9830	9830	0
260	20231121	153300	8705759080	9830	9830	9830	9830	0
261	20231121	153200	8705759080	9830	9830	9830	9830	0
262	20231121	153100	8705759080	9830	9830	9830	9830	0
263	20231121	153000	8705759080	9830	9830	9830	9830	12076
264	20231121	152900	8587052000	9900	9900	9900	9900	0
265	20231121	152800	8587052000	9900	9900	9900	9900	0
266	20231121	152700	8587052000	9900	9900	9900	9900	0
267	20231121	152600	8587052000	9900	9900	9900	9900	0
268	20231121	152500	8587052000	9900	9900	9900	9900	0
269	20231121	152400	8587052000	9900	9900	9900	9900	0
270	20231121	152300	8587052000	9900	9900	9900	9900	0
271	20231121	152200	8587052000	9900	9900	9900	9900	0
272	20231121	152100	8587052000	9900	9900	9900	9900	0
273	20231121	152000	8587052000	9900	9900	9900	9900	0
274	20231121	151900	8587052000	9900	9860	9900	9850	3669
275	20231121	151800	8550882370	9860	9870	9890	9860	4974
276	20231121	151700	8501813340	9870	9880	9890	9870	1015
277	20231121	151600	8491784780	9890	9880	9890	9870	2104
278	20231121	151500	8470998980	9880	9880	9900	9880	527
279	20231121	151400	8465791380	9900	9890	9900	9880	2107
280	20231121	151300	8444969850	9910	9900	9910	9890	914
281	20231121	151200	8435928960	9890	9900	9900	9890	70
282	20231121	151100	8435236390	9900	9910	9910	9900	288
283	20231121	151000	8432382770	9890	9890	9900	9890	831
284	20231121	150900	8424162890	9910	9900	9910	9890	358
285	20231121	150800	8420621600	9900	9900	9910	9890	656
286	20231121	150700	8414128090	9900	9900	9920	9890	1279
287	20231121	150600	8401467630	9900	9920	9920	9900	1067
288	20231121	150500	8390901890	9900	9920	9920	9900	76
289	20231121	150400	8390149230	9910	9900	9920	9900	2278
290	20231121	150300	8367561600	9900	9920	9920	9890	1635
291	20231121	150200	8351379190	9920	9920	9920	9920	9
292	20231121	150100	8351289910	9910	9920	9920	9910	157
293	20231121	150000	8349732510	9910	9920	9920	9900	794
294	20231121	145900	8341870090	9900	9910	9910	9900	143
295	20231121	145800	8340453400	9910	9930	9930	9890	2609
296	20231121	145700	8314639680	9910	9910	9930	9910	1668
297	20231121	145600	8298096410	9910	9920	9920	9900	568
298	20231121	145500	8292468340	9920	9920	9920	9920	20
299	20231121	145400	8292269940	9920	9920	9930	9920	110
300	20231121	145300	8291178730	9930	9910	9930	9910	1068
301	20231121	145200	8280582700	9920	9910	9920	9910	697
302	20231121	145100	8273670460	9930	9910	9930	9910	1289
303	20231121	145000	8260894880	9910	9930	9930	9900	1217
304	20231121	144900	8248824900	9930	9930	9930	9920	524
305	20231121	144800	8243623750	9930	9920	9940	9920	23
306	20231121	144700	8243395540	9940	9960	9960	9920	113
307	20231121	144600	8242273120	9950	9930	9960	9930	999
308	20231121	144500	8232340580	9930	9930	9930	9910	186
309	20231121	144400	8230494750	9940	9950	9960	9930	2572
310	20231121	144300	8204904620	9950	9910	9950	9900	5133
311	20231121	144200	8153899350	9900	9890	9910	9890	575
312	20231121	144100	8148210450	9890	9900	9910	9890	4637
313	20231121	144000	8102349760	9900	9900	9910	9890	962
314	20231121	143900	8092820490	9900	9900	9900	9900	588
315	20231121	143800	8086999290	9870	9900	9900	9870	503
316	20231121	143700	8082030390	9900	9890	9900	9880	78
317	20231121	143600	8081259220	9890	9890	9900	9880	251
318	20231121	143500	8078777180	9890	9900	9910	9880	1348
319	20231121	143400	8065452050	9910	9900	9910	9900	121
320	20231121	143300	8064254140	9900	9900	9900	9900	92
321	20231121	143200	8063343340	9920	9900	9920	9900	263
322	20231121	143100	8060736320	9900	9920	9920	9900	178
323	20231121	143000	8058974100	9900	9910	9930	9900	340
324	20231121	142900	8055605640	9920	9920	9930	9900	1123
325	20231121	142800	8044467920	9930	9910	9930	9910	532
326	20231121	142700	8039192290	9890	9930	9930	9890	619
327	20231121	142600	8033055050	9940	9930	9940	9930	871
328	20231121	142500	8024405990	9930	9880	9930	9880	1918
329	20231121	142400	8005407830	9900	9890	9900	9890	202
330	20231121	142300	8003408250	9890	9870	9890	9870	950
331	20231121	142200	7994021550	9880	9870	9880	9860	881
332	20231121	142100	7985327530	9880	9870	9880	9860	344
333	20231121	142000	7981934800	9880	9880	9880	9880	104
334	20231121	141900	7980907280	9880	9860	9880	9860	376
335	20231121	141800	7977197000	9850	9860	9860	9850	302
336	20231121	141700	7974219900	9850	9880	9880	9850	946
337	20231121	141600	7964897120	9880	9860	9880	9860	206
338	20231121	141500	7962863940	9880	9890	9890	9880	40
339	20231121	141400	7962468540	9890	9890	9890	9860	494
340	20231121	141300	7957591660	9890	9890	9890	9880	203
341	20231121	141200	7955584890	9890	9890	9890	9890	7
342	20231121	141100	7955515660	9860	9870	9890	9860	452
343	20231121	141000	7951055320	9870	9860	9880	9860	447
344	20231121	140900	7946646780	9880	9850	9880	9850	1192
345	20231121	140800	7934892730	9860	9850	9860	9840	1652
346	20231121	140700	7918625280	9860	9860	9870	9850	3865
347	20231121	140600	7880539860	9870	9870	9870	9870	2
348	20231121	140500	7880520120	9870	9870	9870	9860	700
349	20231121	140400	7873617070	9870	9870	9870	9870	566
350	20231121	140300	7868030650	9870	9870	9870	9860	677
351	20231121	140200	7861351960	9880	9880	9880	9880	29
352	20231121	140100	7861065440	9880	9870	9880	9860	132
353	20231121	140000	7859762760	9860	9870	9880	9860	1768
354	20231121	135900	7842320200	9860	9860	9870	9860	76
355	20231121	135800	7841570760	9860	9860	9870	9860	294
356	20231121	135700	7838670700	9860	9880	9880	9860	982
357	20231121	135600	7828979690	9870	9870	9880	9870	639
358	20231121	135500	7822672750	9880	9870	9880	9870	1426
359	20231121	135400	7808598090	9880	9880	9890	9870	250
360	20231121	135300	7806128270	9890	9880	9890	9880	99
361	20231121	135200	7805150130	9870	9870	9890	9870	983
362	20231121	135100	7795445950	9870	9880	9880	9870	1497
363	20231121	135000	7780657180	9880	9880	9880	9880	32
364	20231121	134900	7780341020	9890	9890	9890	9890	9
365	20231121	134800	7780252010	9890	9900	9900	9880	796
366	20231121	134700	7772376730	9900	9900	9900	9890	252
367	20231121	134600	7769882930	9900	9900	9900	9880	202
368	20231121	134500	7767886930	9900	9900	9910	9880	1439
369	20231121	134400	7753654800	9910	9920	9920	9900	240
370	20231121	134300	7751274530	9910	9900	9910	9900	52
371	20231121	134200	7750759720	9900	9880	9900	9880	844
372	20231121	134100	7742417060	9890	9880	9890	9880	122
373	20231121	134000	7741210660	9880	9880	9880	9880	10
374	20231121	133900	7741111860	9880	9880	9880	9880	819
375	20231121	133800	7733020140	9890	9930	9930	9880	189
376	20231121	133700	7731150330	9930	9880	9940	9880	237
377	20231121	133600	7728800830	9870	9880	9880	9870	380
378	20231121	133500	7725047100	9880	9880	9920	9870	2116
379	20231121	133400	7704138450	9880	9890	9890	9870	1116
380	20231121	133300	7693114250	9890	9910	9910	9890	43
381	20231121	133200	7692688530	9920	9910	9920	9910	146
382	20231121	133100	7691240380	9910	9900	9910	9900	623
383	20231121	133000	7685072480	9900	9900	9900	9900	1
384	20231121	132900	7685062580	9900	9890	9900	9880	625
385	20231121	132800	7678887350	9900	9890	9900	9890	80
386	20231121	132700	7678095850	9900	9890	9900	9890	199
387	20231121	132600	7676125790	9890	9880	9890	9880	703
388	20231121	132500	7669177000	9890	9880	9890	9880	873
389	20231121	132400	7660546110	9890	9890	9890	9890	128
390	20231121	132300	7659280190	9880	9880	9880	9870	158
391	20231121	132200	7657720160	9880	9880	9890	9880	316
392	20231121	132100	7654598070	9870	9870	9880	9870	618
393	20231121	132000	7648493310	9880	9900	9900	9870	801
394	20231121	131900	7640566580	9870	9930	9930	9860	7465
395	20231121	131800	7566755340	9940	9950	9960	9920	1045
396	20231121	131700	7556371790	10030	9950	10030	9900	4513
397	20231121	131600	7511270040	10000	9910	10000	9900	2688
398	20231121	131500	7484548900	9910	9910	9960	9910	2906
399	20231121	131400	7455698410	9910	9910	9910	9910	57
400	20231121	131300	7455133540	9910	9890	9910	9880	206
401	20231121	131200	7453097760	9880	9890	9910	9880	1495
402	20231121	131100	7438323870	9890	9900	9910	9890	151
403	20231121	131000	7436830080	9900	9900	9900	9900	473
404	20231121	130900	7432147380	9910	9900	9910	9900	72
405	20231121	130800	7431434570	9890	9900	9900	9890	989
406	20231121	130700	7421650980	9890	9900	9900	9890	371
407	20231121	130600	7417980120	9900	9880	9920	9880	1084
408	20231121	130500	7407245350	9890	9860	9890	9850	1664
409	20231121	130400	7390818090	9870	9890	9890	9840	8621
410	20231121	130300	7305808830	9900	9880	9900	9880	260
411	20231121	130200	7303239980	9890	9890	9890	9890	675
412	20231121	130100	7296564230	9880	9890	9900	9880	286
413	20231121	130000	7293737520	9880	9890	9890	9880	593
414	20231121	125900	7287877550	9880	9890	9900	9880	683
415	20231121	125800	7281126290	9880	9890	9890	9880	587
416	20231121	125700	7275325640	9890	9890	9900	9880	768
417	20231121	125600	7267736590	9880	9900	9900	9880	437
418	20231121	125500	7263417800	9910	9880	9910	9880	1069
419	20231121	125400	7252837830	9880	9870	9880	9860	3408
420	20231121	125300	7219215290	9870	9890	9890	9870	3229
421	20231121	125200	7187303600	9890	9900	9900	9890	275
422	20231121	125100	7184583820	9900	9910	9910	9900	1848
423	20231121	125000	7166287270	9900	9910	9910	9900	1315
424	20231121	124900	7153267990	9910	9910	9910	9900	1195
425	20231121	124800	7141435280	9910	9910	9910	9900	611
426	20231121	124700	7135386320	9900	9910	9920	9900	952
427	20231121	124600	7125957450	9910	9910	9910	9900	1352
428	20231121	124500	7112566370	9910	9910	9910	9900	123
429	20231121	124400	7111348460	9910	9910	9910	9900	490
430	20231121	124300	7106495180	9900	9910	9910	9900	2240
431	20231121	124200	7084318110	9910	9910	9910	9900	3716
432	20231121	124100	7047529360	9900	9910	9910	9900	707
433	20231121	124000	7040523780	9910	9910	9910	9900	251
434	20231121	123900	7038037800	9910	9910	9910	9900	1735
435	20231121	123800	7020860040	9910	9910	9920	9910	306
436	20231121	123700	7017827510	9920	9910	9920	9910	1365
437	20231121	123600	7004297520	9920	9920	9920	9910	358
438	20231121	123500	7000748760	9920	9920	9920	9910	1144
439	20231121	123400	6989405350	9930	9930	9930	9920	54
440	20231121	123300	6988869150	9930	9920	9930	9920	425
441	20231121	123200	6984653100	9920	9920	9930	9910	896
442	20231121	123100	6975768280	9920	9920	9930	9920	1154
443	20231121	123000	6964320240	9930	9920	9930	9910	795
444	20231121	122900	6956434200	9920	9910	9920	9910	735
445	20231121	122800	6949146110	9910	9920	9920	9910	718
446	20231121	122700	6942030690	9920	9920	9920	9910	306
447	20231121	122600	6938995360	9920	9910	9920	9910	1026
448	20231121	122500	6928822680	9910	9920	9920	9910	1606
449	20231121	122400	6912897740	9910	9920	9930	9910	672
450	20231121	122300	6906232120	9910	9900	9920	9900	858
451	20231121	122200	6897733120	9900	9920	9930	9900	2164
452	20231121	122100	6876274950	9920	9920	9920	9920	1505
453	20231121	122000	6861345350	9910	9940	9940	9910	1927
454	20231121	121900	6842241850	9930	9910	9930	9900	4226
455	20231121	121800	6800356930	9910	9960	9960	9910	4906
456	20231121	121700	6751656580	9960	9950	9970	9950	967
457	20231121	121600	6742029380	9960	9940	9960	9940	1331
458	20231121	121500	6728784100	9940	9950	9950	9930	1211
459	20231121	121400	6716747070	9950	9960	9960	9940	1428
460	20231121	121300	6702538140	9950	9950	9960	9950	1464
461	20231121	121200	6687969880	9960	9970	9980	9950	260
462	20231121	121100	6685380210	9970	9960	9970	9950	1648
463	20231121	121000	6668972660	9970	9990	9990	9970	5260
464	20231121	120900	6616474970	9990	9970	9990	9930	6052
465	20231121	120800	6556142180	9960	9930	9970	9920	2861
466	20231121	120700	6527678710	9930	9930	9940	9920	1819
467	20231121	120600	6509619180	9940	9910	9950	9900	6001
468	20231121	120500	6450099810	9910	9930	9940	9900	16524
469	20231121	120400	6286188010	9930	10100	10110	9900	43884
470	20231121	120300	5848438110	10100	10110	10130	10060	11568
471	20231121	120200	5731657870	10100	10170	10180	10070	22599
472	20231121	120100	5502902250	10170	10310	10320	10130	35764
473	20231121	120000	5138005490	10310	10450	10460	10200	55319
474	20231121	115900	4567539750	10450	10190	10480	10130	95932
475	20231121	115800	3574332830	10190	9970	10280	9970	64028
476	20231121	115700	2925391580	9970	9910	9970	9910	1880
477	20231121	115600	2906701590	9910	9900	9910	9890	133
478	20231121	115500	2905386120	9900	9910	9920	9900	380
479	20231121	115400	2901618210	9920	9910	9920	9910	385
480	20231121	115300	2897799730	9900	9890	9900	9880	618
481	20231121	115200	2891688280	9900	9910	9910	9900	80
482	20231121	115100	2890896080	9910	9910	9910	9910	4
483	20231121	115000	2890856440	9910	9890	9910	9890	104
484	20231121	114900	2889827860	9900	9910	9920	9900	245
485	20231121	114800	2887400290	9900	9900	9900	9900	93
486	20231121	114700	2886479590	9900	9890	9900	9880	492
487	20231121	114600	2881614700	9900	9900	9910	9880	406
488	20231121	114500	2877597830	9900	9890	9900	9890	956
489	20231121	114400	2868135390	9890	9890	9890	9890	607
490	20231121	114300	2862132160	9890	9900	9900	9890	1167
491	20231121	114200	2850586950	9900	9900	9900	9900	66
492	20231121	114100	2849933550	9910	9910	9910	9910	85
493	20231121	114000	2849091200	9900	9910	9910	9900	674
494	20231121	113900	2842418420	9910	9910	9910	9910	0
495	20231121	113800	2842418420	9910	9910	9910	9910	14
496	20231121	113700	2842279680	9900	9920	9920	9900	1331
497	20231121	113600	2829101740	9920	9900	9920	9900	78
498	20231121	113500	2828329140	9900	9910	9910	9900	3771
499	20231121	113400	2790996230	9900	9930	9930	9900	3419
500	20231121	113300	2757121020	9930	9930	9930	9930	401
501	20231121	113200	2753139090	9930	9920	9930	9920	46
502	20231121	113100	2752682720	9920	9930	9930	9920	4268
503	20231121	113000	2710343810	9930	9940	9940	9930	202
504	20231121	112900	2708337590	9920	9920	9920	9920	536
505	20231121	112800	2703020470	9920	9940	9950	9920	786
506	20231121	112700	2695214580	9940	9940	9940	9940	1
507	20231121	112600	2695204640	9940	9940	9940	9940	949
508	20231121	112500	2685771580	9960	9960	9960	9960	1
509	20231121	112400	2685761620	9960	9950	9960	9940	401
510	20231121	112300	2681774950	9960	9960	9960	9960	100
511	20231121	112200	2680778950	9960	9950	9960	9940	1034
512	20231121	112100	2670489740	9960	9960	9960	9950	31
513	20231121	112000	2670181270	9960	9940	9960	9940	98
514	20231121	111900	2669206960	9950	9950	9950	9950	12
515	20231121	111800	2669087560	9950	9940	9950	9940	628
516	20231121	111700	2662841270	9940	9950	9950	9940	505
517	20231121	111600	2657821550	9960	9940	9970	9940	659
518	20231121	111500	2651260110	9940	9950	9950	9920	713
519	20231121	111400	2644175460	9940	9940	9940	9940	30
520	20231121	111300	2643877260	9920	9930	9930	9920	108
521	20231121	111200	2642804910	9930	9930	9930	9930	234
522	20231121	111100	2640481290	9930	9930	9930	9930	1030
523	20231121	111000	2630253390	9940	9930	9940	9930	220
524	20231121	110900	2628067590	9930	9930	9930	9920	741
525	20231121	110800	2620710180	9930	9930	9930	9930	564
526	20231121	110700	2615109660	9910	9920	9920	9910	1010
527	20231121	110600	2605091510	9920	9940	9940	9920	2468
528	20231121	110500	2580586210	9950	9950	9950	9950	129
529	20231121	110400	2579302660	9960	9940	9960	9930	576
530	20231121	110300	2573575030	9930	9930	9940	9930	334
531	20231121	110200	2570258110	9920	9940	9940	9920	365
532	20231121	110100	2566632760	9940	9940	9940	9930	537
533	20231121	110000	2561295380	9930	9930	9940	9920	619
534	20231121	105900	2555148300	9930	9930	9930	9930	347
535	20231121	105800	2551702590	9930	9930	9930	9930	1
536	20231121	105700	2551692660	9930	9930	9930	9930	5
537	20231121	105600	2551643010	9930	9940	9940	9930	789
538	20231121	105500	2543808230	9940	9940	9940	9940	55
539	20231121	105400	2543261530	9930	9930	9930	9930	162
540	20231121	105300	2541652870	9930	9930	9930	9920	1682
541	20231121	105200	2524964550	9940	9940	9940	9940	27
542	20231121	105100	2524696170	9920	9940	9940	9920	992
543	20231121	105000	2514845860	9940	9950	9950	9940	677
544	20231121	104900	2508113480	9940	9940	9950	9940	805
545	20231121	104800	2500105290	9940	9940	9940	9940	242
546	20231121	104700	2497699810	9950	9930	9950	9930	970
547	20231121	104600	2488061760	9930	9950	9950	9930	1884
548	20231121	104500	2469333910	9960	9970	9970	9960	5064
549	20231121	104400	2418845860	9970	9980	9980	9970	148
550	20231121	104300	2417369940	9970	9970	9980	9970	1755
551	20231121	104200	2399861000	9980	9960	9980	9950	710
552	20231121	104100	2392787200	9960	9970	9970	9960	65
553	20231121	104000	2392139280	9970	9970	9970	9960	210
554	20231121	103900	2390046780	9970	10000	10000	9960	769
555	20231121	103800	2382382590	10000	9980	10000	9980	319
556	20231121	103700	2379196820	9980	9960	9980	9960	203
557	20231121	103600	2377172770	9950	9970	9970	9940	600
558	20231121	103500	2371197430	9980	9990	10000	9980	709
559	20231121	103400	2364120860	10000	9990	10000	9990	380
560	20231121	103300	2360324630	10000	9990	10000	9980	2641
561	20231121	103200	2333939000	9990	9950	9990	9950	589
562	20231121	103100	2328065740	9950	9950	9950	9940	575
563	20231121	103000	2322346260	9940	9970	9980	9930	919
564	20231121	102900	2313185340	9980	9960	10000	9960	4250
565	20231121	102800	2270773170	9960	9940	9960	9930	759
566	20231121	102700	2263225590	9930	9950	9950	9930	305
567	20231121	102600	2260195500	9950	9960	9960	9950	430
568	20231121	102500	2255916740	9960	9950	9960	9950	608
569	20231121	102400	2249862230	9930	9940	9940	9930	1362
570	20231121	102300	2236331780	9930	9930	9960	9930	1372
571	20231121	102200	2222698030	9930	9930	9940	9930	1280
572	20231121	102100	2209986000	9940	9940	9940	9930	586
573	20231121	102000	2204162420	9920	9940	9940	9920	2303
574	20231121	101900	2181309240	9960	9960	9970	9950	2219
575	20231121	101800	2159208890	9960	9910	9960	9910	1107
576	20231121	101700	2148209510	9920	9910	9920	9900	343
577	20231121	101600	2144811550	9910	9900	9920	9900	380
578	20231121	101500	2141045890	9900	9880	9900	9880	350
579	20231121	101400	2137581760	9880	9900	9920	9870	3055
580	20231121	101300	2107360650	9900	9890	9900	9870	1136
581	20231121	101200	2096134160	9890	9880	9890	9880	13
582	20231121	101100	2096005600	9900	9850	9900	9850	1220
583	20231121	101000	2083968230	9850	9870	9910	9850	3091
584	20231121	100900	2053394470	9860	9850	9860	9850	1309
585	20231121	100800	2040500290	9850	9870	9880	9850	163
586	20231121	100700	2038893160	9860	9850	9860	9840	1969
587	20231121	100600	2019482660	9840	9870	9870	9830	2151
588	20231121	100500	1998328490	9850	9860	9860	9840	2545
589	20231121	100400	1973251010	9840	9850	9850	9840	431
590	20231121	100300	1969009690	9840	9850	9860	9840	176
591	20231121	100200	1967276670	9860	9860	9870	9830	5953
592	20231121	100100	1908684370	9870	9900	9900	9870	5608
593	20231121	100000	1853267790	9910	9900	9910	9890	235
594	20231121	095900	1850942020	9910	9900	9910	9890	2700
595	20231121	095800	1824217330	9900	9890	9900	9890	235
596	20231121	095700	1821892950	9890	9890	9900	9890	1984
597	20231121	095600	1802271180	9890	9910	9910	9890	667
598	20231121	095500	1795670480	9900	9890	9900	9890	252
599	20231121	095400	1793175840	9890	9880	9900	9880	963
600	20231121	095300	1783647020	9880	9890	9890	9880	1117
601	20231121	095200	1772602780	9890	9910	9910	9890	1396
602	20231121	095100	1758787550	9910	9880	9910	9880	5235
603	20231121	095000	1707009040	9890	9890	9910	9880	902
604	20231121	094900	1698085230	9880	9900	9900	9880	1966
605	20231121	094800	1678646350	9890	9910	9910	9890	3098
606	20231121	094700	1647985030	9920	9930	9930	9910	1033
607	20231121	094600	1637740720	9920	9940	9940	9920	922
608	20231121	094500	1628588200	9940	9940	9950	9940	820
609	20231121	094400	1620437300	9940	9950	9950	9940	2422
610	20231121	094300	1596351790	9950	9950	9950	9950	239
611	20231121	094200	1593973740	9950	9960	9970	9950	1084
612	20231121	094100	1583178130	9970	9970	9970	9960	1974
613	20231121	094000	1563502550	9960	9980	10000	9960	2496
614	20231121	093900	1538621360	9980	10010	10010	9980	2797
615	20231121	093800	1510656350	10020	10000	10020	10000	776
616	20231121	093700	1502888370	10010	10020	10030	10010	2641
617	20231121	093600	1476439130	10020	10020	10040	10020	2860
618	20231121	093500	1447766790	10020	9970	10040	9970	4125
619	20231121	093400	1406493650	9970	9970	9990	9970	1133
620	20231121	093300	1395190430	9970	10010	10020	9960	2953
621	20231121	093200	1365708020	10020	10040	10040	10010	4635
622	20231121	093100	1319223270	10030	9980	10040	9980	5940
623	20231121	093000	1259746930	9970	9950	9970	9930	1369
624	20231121	092900	1246131900	9950	9960	9960	9950	1650
625	20231121	092800	1229713400	9960	9970	9970	9950	536
626	20231121	092700	1224373640	9970	9970	9970	9950	683
627	20231121	092600	1217570660	9960	9940	9960	9940	877
628	20231121	092500	1208850950	9930	9940	9970	9930	2768
629	20231121	092400	1181317520	9960	9940	9970	9920	624
630	20231121	092300	1175124100	9970	9900	9970	9900	2680
631	20231121	092200	1148497630	9900	9890	9900	9880	1378
632	20231121	092100	1134870070	9890	9880	9890	9880	803
633	20231121	092000	1126933810	9880	9860	9880	9860	699
634	20231121	091900	1120041120	9860	9830	9880	9830	1384
635	20231121	091800	1106415040	9830	9860	9860	9820	2842
636	20231121	091700	1078479600	9860	9860	9870	9830	4250
637	20231121	091600	1036668030	9860	9850	9870	9840	2121
638	20231121	091500	1015784290	9830	9850	9870	9830	1755
639	20231121	091400	998512840	9860	9820	9870	9810	6674
640	20231121	091300	932864830	9810	9830	9840	9800	6151
641	20231121	091200	872467360	9850	9830	9850	9830	1950
642	20231121	091100	853291510	9850	9880	9880	9820	8829
643	20231121	091000	766423680	9880	9880	9900	9840	7181
644	20231121	090900	695532950	9870	9900	9900	9860	5578
645	20231121	090800	640444870	9900	9890	9900	9880	4407
646	20231121	090700	596869370	9900	9930	9930	9890	9177
647	20231121	090600	505959630	9930	9930	9940	9920	1127
648	20231121	090500	494768790	9910	9930	9930	9910	2135
649	20231121	090400	473588220	9930	9920	9940	9900	4048
650	20231121	090300	433428590	9920	9960	9960	9900	15504
651	20231121	090200	279514200	9960	9960	9970	9950	5132
652	20231121	090100	228419010	9970	10020	10030	9950	9285
653	20231121	090000	135721620	10030	10050	10060	10020	13508