KissMeData/036890/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	191200	2111544290	9970	9970	9970	9970	1605
3	20231120	191100	2111544290	9970	9970	9970	9970	0
4	20231120	191000	2111544290	9970	9970	9970	9970	0
5	20231120	190900	2111544290	9970	9970	9970	9970	0
6	20231120	190800	2111544290	9970	9970	9970	9970	0
7	20231120	190700	2111544290	9970	9970	9970	9970	0
8	20231120	190600	2111544290	9970	9970	9970	9970	0
9	20231120	190500	2111544290	9970	9970	9970	9970	0
10	20231120	190400	2111544290	9970	9970	9970	9970	0
11	20231120	190300	2111544290	9970	9970	9970	9970	0
12	20231120	190200	2111544290	9970	9970	9970	9970	0
13	20231120	190100	2111544290	9970	9970	9970	9970	0
14	20231120	190000	2111544290	9970	9970	9970	9970	0
15	20231120	185900	2111544290	9970	9970	9970	9970	0
16	20231120	185800	2111544290	9970	9970	9970	9970	0
17	20231120	185700	2111544290	9970	9970	9970	9970	0
18	20231120	185600	2111544290	9970	9970	9970	9970	0
19	20231120	185500	2111544290	9970	9970	9970	9970	0
20	20231120	185400	2111544290	9970	9970	9970	9970	0
21	20231120	185300	2111544290	9970	9970	9970	9970	0
22	20231120	185200	2111544290	9970	9970	9970	9970	0
23	20231120	185100	2111544290	9970	9970	9970	9970	0
24	20231120	185000	2111544290	9970	9970	9970	9970	0
25	20231120	184900	2111544290	9970	9970	9970	9970	0
26	20231120	184800	2111544290	9970	9970	9970	9970	0
27	20231120	184700	2111544290	9970	9970	9970	9970	0
28	20231120	184600	2111544290	9970	9970	9970	9970	0
29	20231120	184500	2111544290	9970	9970	9970	9970	0
30	20231120	184400	2111544290	9970	9970	9970	9970	0
31	20231120	184300	2111544290	9970	9970	9970	9970	0
32	20231120	184200	2111544290	9970	9970	9970	9970	1605
33	20231120	184100	2111544290	9970	9970	9970	9970	0
34	20231120	184000	2111544290	9970	9970	9970	9970	0
35	20231120	183900	2111544290	9970	9970	9970	9970	0
36	20231120	183800	2111544290	9970	9970	9970	9970	0
37	20231120	183700	2111544290	9970	9970	9970	9970	0
38	20231120	183600	2111544290	9970	9970	9970	9970	0
39	20231120	183500	2111544290	9970	9970	9970	9970	0
40	20231120	183400	2111544290	9970	9970	9970	9970	0
41	20231120	183300	2111544290	9970	9970	9970	9970	0
42	20231120	183200	2111544290	9970	9970	9970	9970	0
43	20231120	183100	2111544290	9970	9970	9970	9970	0
44	20231120	183000	2111544290	9970	9970	9970	9970	0
45	20231120	182900	2111544290	9970	9970	9970	9970	0
46	20231120	182800	2111544290	9970	9970	9970	9970	0
47	20231120	182700	2111544290	9970	9970	9970	9970	0
48	20231120	182600	2111544290	9970	9970	9970	9970	0
49	20231120	182500	2111544290	9970	9970	9970	9970	0
50	20231120	182400	2111544290	9970	9970	9970	9970	0
51	20231120	182300	2111544290	9970	9970	9970	9970	0
52	20231120	182200	2111544290	9970	9970	9970	9970	0
53	20231120	182100	2111544290	9970	9970	9970	9970	0
54	20231120	182000	2111544290	9970	9970	9970	9970	0
55	20231120	181900	2111544290	9970	9970	9970	9970	0
56	20231120	181800	2111544290	9970	9970	9970	9970	0
57	20231120	181700	2111544290	9970	9970	9970	9970	0
58	20231120	181600	2111544290	9970	9970	9970	9970	0
59	20231120	181500	2111544290	9970	9970	9970	9970	0
60	20231120	181400	2111544290	9970	9970	9970	9970	0
61	20231120	181300	2111544290	9970	9970	9970	9970	0
62	20231120	181200	2111544290	9970	9970	9970	9970	1605
63	20231120	181100	2111544290	9970	9970	9970	9970	0
64	20231120	181000	2111544290	9970	9970	9970	9970	0
65	20231120	180900	2111544290	9970	9970	9970	9970	0
66	20231120	180800	2111544290	9970	9970	9970	9970	0
67	20231120	180700	2111544290	9970	9970	9970	9970	0
68	20231120	180600	2111544290	9970	9970	9970	9970	0
69	20231120	180500	2111544290	9970	9970	9970	9970	0
70	20231120	180400	2111544290	9970	9970	9970	9970	0
71	20231120	180300	2111544290	9970	9970	9970	9970	0
72	20231120	180200	2111544290	9970	9970	9970	9970	0
73	20231120	180100	2111544290	9970	9970	9970	9970	0
74	20231120	180000	2111544290	9970	9970	9970	9970	0
75	20231120	175900	2111544290	9970	9970	9970	9970	0
76	20231120	175800	2111544290	9970	9970	9970	9970	0
77	20231120	175700	2111544290	9970	9970	9970	9970	0
78	20231120	175600	2111544290	9970	9970	9970	9970	0
79	20231120	175500	2111544290	9970	9970	9970	9970	0
80	20231120	175400	2111544290	9970	9970	9970	9970	0
81	20231120	175300	2111544290	9970	9970	9970	9970	0
82	20231120	175200	2111544290	9970	9970	9970	9970	0
83	20231120	175100	2111544290	9970	9970	9970	9970	0
84	20231120	175000	2111544290	9970	9970	9970	9970	0
85	20231120	174900	2111544290	9970	9970	9970	9970	0
86	20231120	174800	2111544290	9970	9970	9970	9970	0
87	20231120	174700	2111544290	9970	9970	9970	9970	0
88	20231120	174600	2111544290	9970	9970	9970	9970	0
89	20231120	174500	2111544290	9970	9970	9970	9970	0
90	20231120	174400	2111544290	9970	9970	9970	9970	0
91	20231120	174300	2111544290	9970	9970	9970	9970	0
92	20231120	174200	2111544290	9970	9970	9970	9970	1605
93	20231120	174100	2111544290	9970	9970	9970	9970	0
94	20231120	174000	2111544290	9970	9970	9970	9970	0
95	20231120	173900	2111544290	9970	9970	9970	9970	0
96	20231120	173800	2111544290	9970	9970	9970	9970	0
97	20231120	173700	2111544290	9970	9970	9970	9970	0
98	20231120	173600	2111544290	9970	9970	9970	9970	0
99	20231120	173500	2111544290	9970	9970	9970	9970	0
100	20231120	173400	2111544290	9970	9970	9970	9970	0
101	20231120	173300	2111544290	9970	9970	9970	9970	0
102	20231120	173200	2111544290	9970	9970	9970	9970	0
103	20231120	173100	2111544290	9970	9970	9970	9970	0
104	20231120	173000	2111544290	9970	9970	9970	9970	0
105	20231120	172900	2111544290	9970	9970	9970	9970	0
106	20231120	172800	2111544290	9970	9970	9970	9970	0
107	20231120	172700	2111544290	9970	9970	9970	9970	0
108	20231120	172600	2111544290	9970	9970	9970	9970	0
109	20231120	172500	2111544290	9970	9970	9970	9970	0
110	20231120	172400	2111544290	9970	9970	9970	9970	0
111	20231120	172300	2111544290	9970	9970	9970	9970	0
112	20231120	172200	2111544290	9970	9970	9970	9970	0
113	20231120	172100	2111544290	9970	9970	9970	9970	0
114	20231120	172000	2111544290	9970	9970	9970	9970	0
115	20231120	171900	2111544290	9970	9970	9970	9970	0
116	20231120	171800	2111544290	9970	9970	9970	9970	0
117	20231120	171700	2111544290	9970	9970	9970	9970	0
118	20231120	171600	2111544290	9970	9970	9970	9970	0
119	20231120	171500	2111544290	9970	9970	9970	9970	0
120	20231120	171400	2111544290	9970	9970	9970	9970	0
121	20231120	171300	2111544290	9970	9970	9970	9970	0
122	20231120	171200	2111544290	9970	9970	9970	9970	1605
123	20231120	171100	2111544290	9970	9970	9970	9970	0
124	20231120	171000	2111544290	9970	9970	9970	9970	0
125	20231120	170900	2111544290	9970	9970	9970	9970	0
126	20231120	170800	2111544290	9970	9970	9970	9970	0
127	20231120	170700	2111544290	9970	9970	9970	9970	0
128	20231120	170600	2111544290	9970	9970	9970	9970	0
129	20231120	170500	2111544290	9970	9970	9970	9970	0
130	20231120	170400	2111544290	9970	9970	9970	9970	0
131	20231120	170300	2111544290	9970	9970	9970	9970	0
132	20231120	170200	2111544290	9970	9970	9970	9970	0
133	20231120	170100	2111544290	9970	9970	9970	9970	0
134	20231120	170000	2111544290	9970	9970	9970	9970	0
135	20231120	165900	2111544290	9970	9970	9970	9970	0
136	20231120	165800	2111544290	9970	9970	9970	9970	0
137	20231120	165700	2111544290	9970	9970	9970	9970	0
138	20231120	165600	2111544290	9970	9970	9970	9970	0
139	20231120	165500	2111544290	9970	9970	9970	9970	0
140	20231120	165400	2111544290	9970	9970	9970	9970	0
141	20231120	165300	2111544290	9970	9970	9970	9970	0
142	20231120	165200	2111544290	9970	9970	9970	9970	0
143	20231120	165100	2111544290	9970	9970	9970	9970	0
144	20231120	165000	2111544290	9970	9970	9970	9970	0
145	20231120	164900	2111544290	9970	9970	9970	9970	0
146	20231120	164800	2111544290	9970	9970	9970	9970	0
147	20231120	164700	2111544290	9970	9970	9970	9970	0
148	20231120	164600	2111544290	9970	9970	9970	9970	0
149	20231120	164500	2111544290	9970	9970	9970	9970	0
150	20231120	164400	2111544290	9970	9970	9970	9970	0
151	20231120	164300	2111544290	9970	9970	9970	9970	0
152	20231120	164200	2111544290	9970	9970	9970	9970	1605
153	20231120	164100	2111544290	9970	9970	9970	9970	0
154	20231120	164000	2111544290	9970	9970	9970	9970	0
155	20231120	163900	2111544290	9970	9970	9970	9970	0
156	20231120	163800	2111544290	9970	9970	9970	9970	0
157	20231120	163700	2111544290	9970	9970	9970	9970	0
158	20231120	163600	2111544290	9970	9970	9970	9970	0
159	20231120	163500	2111544290	9970	9970	9970	9970	0
160	20231120	163400	2111544290	9970	9970	9970	9970	0
161	20231120	163300	2111544290	9970	9970	9970	9970	0
162	20231120	163200	2111544290	9970	9970	9970	9970	0
163	20231120	163100	2111544290	9970	9970	9970	9970	0
164	20231120	163000	2111544290	9970	9970	9970	9970	0
165	20231120	162900	2111544290	9970	9970	9970	9970	0
166	20231120	162800	2111544290	9970	9970	9970	9970	0
167	20231120	162700	2111544290	9970	9970	9970	9970	0
168	20231120	162600	2111544290	9970	9970	9970	9970	0
169	20231120	162500	2111544290	9970	9970	9970	9970	0
170	20231120	162400	2111544290	9970	9970	9970	9970	0
171	20231120	162300	2111544290	9970	9970	9970	9970	0
172	20231120	162200	2111544290	9970	9970	9970	9970	0
173	20231120	162100	2111544290	9970	9970	9970	9970	0
174	20231120	162000	2111544290	9970	9970	9970	9970	0
175	20231120	161900	2111544290	9970	9970	9970	9970	0
176	20231120	161800	2111544290	9970	9970	9970	9970	0
177	20231120	161700	2111544290	9970	9970	9970	9970	0
178	20231120	161600	2111544290	9970	9970	9970	9970	0
179	20231120	161500	2111544290	9970	9970	9970	9970	0
180	20231120	161400	2111544290	9970	9970	9970	9970	0
181	20231120	161300	2111544290	9970	9970	9970	9970	0
182	20231120	161200	2111544290	9970	9970	9970	9970	1605
183	20231120	161100	2111544290	9970	9970	9970	9970	0
184	20231120	161000	2111544290	9970	9970	9970	9970	0
185	20231120	160900	2111544290	9970	9970	9970	9970	0
186	20231120	160800	2111544290	9970	9970	9970	9970	0
187	20231120	160700	2111544290	9970	9970	9970	9970	0
188	20231120	160600	2111544290	9970	9970	9970	9970	0
189	20231120	160500	2111544290	9970	9970	9970	9970	0
190	20231120	160400	2111544290	9970	9970	9970	9970	0
191	20231120	160300	2111544290	9970	9970	9970	9970	0
192	20231120	160200	2111544290	9970	9970	9970	9970	0
193	20231120	160100	2111544290	9970	9970	9970	9970	0
194	20231120	160000	2111544290	9970	9970	9970	9970	0
195	20231120	155900	2111544290	9970	9970	9970	9970	0
196	20231120	155800	2111544290	9970	9970	9970	9970	0
197	20231120	155700	2111544290	9970	9970	9970	9970	0
198	20231120	155600	2111544290	9970	9970	9970	9970	0
199	20231120	155500	2111544290	9970	9970	9970	9970	0
200	20231120	155400	2111544290	9970	9970	9970	9970	0
201	20231120	155300	2111544290	9970	9970	9970	9970	0
202	20231120	155200	2111544290	9970	9970	9970	9970	0
203	20231120	155100	2111544290	9970	9970	9970	9970	0
204	20231120	155000	2111544290	9970	9970	9970	9970	0
205	20231120	154900	2111544290	9970	9970	9970	9970	0
206	20231120	154800	2111544290	9970	9970	9970	9970	0
207	20231120	154700	2111544290	9970	9970	9970	9970	0
208	20231120	154600	2111544290	9970	9970	9970	9970	0
209	20231120	154500	2111544290	9970	9970	9970	9970	0
210	20231120	154400	2111544290	9970	9970	9970	9970	0
211	20231120	154300	2111544290	9970	9970	9970	9970	0
212	20231120	154200	2111544290	9970	9970	9970	9970	1605
213	20231120	154100	2111544290	9970	9970	9970	9970	0
214	20231120	154000	2111544290	9970	9970	9970	9970	0
215	20231120	153900	2111544290	9970	9970	9970	9970	0
216	20231120	153800	2111544290	9970	9970	9970	9970	0
217	20231120	153700	2111544290	9970	9970	9970	9970	0
218	20231120	153600	2111544290	9970	9970	9970	9970	0
219	20231120	153500	2111544290	9970	9970	9970	9970	0
220	20231120	153400	2111544290	9970	9970	9970	9970	0
221	20231120	153300	2111544290	9970	9970	9970	9970	0
222	20231120	153200	2111544290	9970	9970	9970	9970	0
223	20231120	153100	2111544290	9970	9970	9970	9970	0
224	20231120	153000	2111544290	9970	9970	9970	9970	1605
225	20231120	152900	2095542440	9970	9970	9970	9970	0
226	20231120	152800	2095542440	9970	9970	9970	9970	0
227	20231120	152700	2095542440	9970	9970	9970	9970	0
228	20231120	152600	2095542440	9970	9970	9970	9970	0
229	20231120	152500	2095542440	9970	9970	9970	9970	0
230	20231120	152400	2095542440	9970	9970	9970	9970	0
231	20231120	152300	2095542440	9970	9970	9970	9970	0
232	20231120	152200	2095542440	9970	9970	9970	9970	0
233	20231120	152100	2095542440	9970	9970	9970	9970	0
234	20231120	152000	2095542440	9970	9970	9970	9970	0
235	20231120	151900	2095542440	9970	9980	9990	9970	846
236	20231120	151800	2087100110	9990	9990	9990	9990	91
237	20231120	151700	2086191020	9990	9990	9990	9990	446
238	20231120	151600	2081735480	9990	9980	9990	9980	101
239	20231120	151500	2080726500	9990	9990	9990	9990	3
240	20231120	151400	2080696530	9990	9980	9990	9980	5
241	20231120	151300	2080646590	9990	9980	9990	9980	3
242	20231120	151200	2080616640	9990	9980	9990	9980	10
243	20231120	151100	2080516750	9980	9980	9980	9980	10
244	20231120	151000	2080416950	9980	9990	9990	9980	372
245	20231120	150900	2076701390	9990	9990	9990	9980	12
246	20231120	150800	2076581520	9980	9980	9980	9980	0
247	20231120	150700	2076581520	9980	9990	9990	9980	55
248	20231120	150600	2076032590	9980	9980	9980	9980	3
249	20231120	150500	2076002650	9980	9980	9980	9980	0
250	20231120	150400	2076002650	9980	9990	9990	9980	101
251	20231120	150300	2074993670	9980	9980	9980	9980	281
252	20231120	150200	2072189290	9980	9980	9980	9980	5
253	20231120	150100	2072139390	9980	9970	9980	9970	991
254	20231120	150000	2062249410	9980	9980	9980	9970	217
255	20231120	145900	2060083760	9980	9980	9980	9980	150
256	20231120	145800	2058586760	9980	9990	9990	9980	344
257	20231120	145700	2055153070	9980	9990	9990	9980	77
258	20231120	145600	2054383850	9990	9990	9990	9990	131
259	20231120	145500	2053075160	9990	9990	9990	9990	593
260	20231120	145400	2047151090	9990	10000	10000	9990	751
261	20231120	145300	2039648520	9990	10000	10000	9990	72
262	20231120	145200	2038928540	10000	10000	10000	9990	7
263	20231120	145100	2038858550	9990	9990	9990	9990	77
264	20231120	145000	2038089320	9990	9990	9990	9990	58
265	20231120	144900	2037509900	9990	9990	9990	9990	21
266	20231120	144800	2037300110	10000	9990	10000	9990	11
267	20231120	144700	2037190120	9990	9990	9990	9990	322
268	20231120	144600	2033973340	10000	10000	10000	9990	14
269	20231120	144500	2033833450	10000	9990	10000	9990	115
270	20231120	144400	2032684550	9990	10000	10000	9990	223
271	20231120	144300	2030456700	9990	9990	9990	9990	20
272	20231120	144200	2030256900	9990	10000	10000	9990	680
273	20231120	144100	2023463680	10000	9990	10000	9990	8
274	20231120	144000	2023383730	9990	10000	10000	9990	2
275	20231120	143900	2023363740	10010	10000	10010	10000	165
276	20231120	143800	2021712100	10010	10000	10010	10000	472
277	20231120	143700	2016991990	9990	10010	10010	9990	10
278	20231120	143600	2016891920	10000	10010	10010	10000	16
279	20231120	143500	2016731780	10010	10010	10010	10000	5
280	20231120	143400	2016681750	10010	10000	10010	10000	19
281	20231120	143300	2016491570	10010	10000	10010	10000	1073
282	20231120	143200	2005756950	10000	9980	10000	9980	1426
283	20231120	143100	1991508570	9980	9980	9980	9980	223
284	20231120	143000	1989283030	9980	9980	9980	9980	13
285	20231120	142900	1989153290	9970	9980	9980	9970	111
286	20231120	142800	1988045520	9980	9980	9980	9970	23
287	20231120	142700	1987815990	9970	9970	9970	9970	302
288	20231120	142600	1984805050	9970	9970	9970	9970	1
289	20231120	142500	1984795080	9980	9980	9980	9970	154
290	20231120	142400	1983258170	9970	9970	9970	9970	0
291	20231120	142300	1983258170	9970	9980	9980	9970	1541
292	20231120	142200	1967882390	9990	9990	9990	9990	4
293	20231120	142100	1967842430	9980	10000	10000	9980	320
294	20231120	142000	1964645620	9990	9990	9990	9990	1
295	20231120	141900	1964635630	10000	9990	10000	9990	53
296	20231120	141800	1964105860	10000	9990	10000	9990	302
297	20231120	141700	1961085880	9990	9990	9990	9990	1
298	20231120	141600	1961075890	10000	9990	10000	9990	70
299	20231120	141500	1960375900	9990	10000	10000	9990	448
300	20231120	141400	1955900320	9990	9990	9990	9990	1
301	20231120	141300	1955890330	9990	9990	9990	9990	123
302	20231120	141200	1954661560	9990	9990	9990	9990	1
303	20231120	141100	1954651570	9990	9990	9990	9990	1
304	20231120	141000	1954641580	10000	10000	10000	10000	1
305	20231120	140900	1954631580	10000	10000	10000	10000	2
306	20231120	140800	1954611580	9990	9990	9990	9990	284
307	20231120	140700	1951774420	9990	9990	9990	9990	27
308	20231120	140600	1951504690	9990	9990	9990	9990	115
309	20231120	140500	1950355840	9980	9970	9980	9970	510
310	20231120	140400	1945270000	9970	9990	9990	9970	1869
311	20231120	140300	1926618570	9990	9990	9990	9990	610
312	20231120	140200	1920524670	10000	10000	10000	10000	1060
313	20231120	140100	1909924670	10000	10000	10000	10000	37
314	20231120	140000	1909554670	10000	10000	10000	10000	515
315	20231120	135900	1904404670	10000	10000	10000	10000	501
316	20231120	135800	1899394670	10000	9990	10000	9990	375
317	20231120	135700	1895648370	9990	9990	9990	9990	0
318	20231120	135600	1895648370	9990	9990	9990	9990	25
319	20231120	135500	1895398620	9990	9990	9990	9990	0
320	20231120	135400	1895398620	9990	9990	9990	9990	2
321	20231120	135300	1895378640	10000	10000	10000	10000	0
322	20231120	135200	1895378640	10000	10000	10000	10000	13
323	20231120	135100	1895248640	10000	10000	10000	10000	8
324	20231120	135000	1895168640	10000	10000	10000	10000	2
325	20231120	134900	1895148640	10000	10000	10000	10000	4
326	20231120	134800	1895108640	10000	10000	10000	10000	6
327	20231120	134700	1895048640	10000	10000	10000	10000	0
328	20231120	134600	1895048640	10000	10000	10000	10000	3
329	20231120	134500	1895018640	9990	9990	9990	9990	313
330	20231120	134400	1891891770	9990	9990	9990	9990	11
331	20231120	134300	1891781880	9980	9980	9980	9980	103
332	20231120	134200	1890753940	9980	9980	9980	9980	86
333	20231120	134100	1889895660	9990	9980	9990	9980	2199
334	20231120	134000	1867948590	9980	9980	9980	9980	0
335	20231120	133900	1867948590	9980	9980	9980	9980	10
336	20231120	133800	1867848790	9980	9980	9980	9980	12
337	20231120	133700	1867729030	9970	9970	9970	9970	0
338	20231120	133600	1867729030	9970	9980	9980	9970	23
339	20231120	133500	1867499690	9970	9980	9980	9970	138
340	20231120	133400	1866123450	9980	9980	9980	9980	155
341	20231120	133300	1864576550	9970	9970	9970	9970	10
342	20231120	133200	1864476850	9980	9980	9980	9980	24
343	20231120	133100	1864237330	9980	9980	9980	9980	1
344	20231120	133000	1864227350	9970	9960	9970	9960	463
345	20231120	132900	1859614870	9980	9970	9980	9960	1403
346	20231120	132800	1845627840	9980	9980	9980	9980	11
347	20231120	132700	1845518060	9970	9970	9970	9970	162
348	20231120	132600	1843902920	9980	9970	9980	9970	7
349	20231120	132500	1843833110	9980	9980	9980	9980	2
350	20231120	132400	1843813150	9970	9970	9970	9970	0
351	20231120	132300	1843813150	9970	9970	9970	9970	0
352	20231120	132200	1843813150	9970	9970	9970	9970	805
353	20231120	132100	1835787300	9980	9980	9980	9980	0
354	20231120	132000	1835787300	9980	9980	9980	9980	0
355	20231120	131900	1835787300	9980	9980	9980	9980	0
356	20231120	131800	1835787300	9980	9980	9980	9980	0
357	20231120	131700	1835787300	9980	9980	9980	9980	0
358	20231120	131600	1835787300	9980	9980	9980	9980	564
359	20231120	131500	1830158580	9980	9980	9980	9980	0
360	20231120	131400	1830158580	9980	9980	9980	9980	0
361	20231120	131300	1830158580	9980	9980	9980	9980	930
362	20231120	131200	1820877180	9980	9980	9980	9980	2
363	20231120	131100	1820857220	9970	9970	9970	9970	145
364	20231120	131000	1819411570	9970	9970	9970	9970	103
365	20231120	130900	1818384660	9980	9980	9980	9980	747
366	20231120	130800	1810929600	9980	9980	9980	9980	0
367	20231120	130700	1810929600	9980	9980	9980	9980	265
368	20231120	130600	1808284900	9980	9980	9980	9980	175
369	20231120	130500	1806538400	9980	9980	9980	9980	0
370	20231120	130400	1806538400	9980	9980	9980	9980	0
371	20231120	130300	1806538400	9980	9990	9990	9980	374
372	20231120	130200	1802805330	9990	9990	9990	9990	142
373	20231120	130100	1801386750	9990	9990	9990	9990	0
374	20231120	130000	1801386750	9990	9990	9990	9990	11
375	20231120	125900	1801276860	9980	9990	9990	9980	716
376	20231120	125800	1794126680	10000	10000	10000	10000	945
377	20231120	125700	1784676680	10010	10010	10010	10010	0
378	20231120	125600	1784676680	10010	10010	10010	10010	0
379	20231120	125500	1784676680	10010	10010	10010	10010	0
380	20231120	125400	1784676680	10010	10010	10010	10010	504
381	20231120	125300	1779631640	10010	10010	10010	10010	26
382	20231120	125200	1779371380	10000	10000	10000	10000	1
383	20231120	125100	1779361380	10000	10000	10000	10000	0
384	20231120	125000	1779361380	10000	10000	10000	10000	264
385	20231120	124900	1776721380	9990	9990	9990	9990	5
386	20231120	124800	1776671430	9990	9990	9990	9990	0
387	20231120	124700	1776671430	9990	9990	9990	9990	49
388	20231120	124600	1776181920	10000	9990	10000	9990	99
389	20231120	124500	1775192420	10000	10000	10000	10000	0
390	20231120	124400	1775192420	10000	10000	10000	10000	5
391	20231120	124300	1775142420	10000	10000	10000	10000	0
392	20231120	124200	1775142420	10000	10000	10000	10000	2
393	20231120	124100	1775122420	10000	9990	10000	9990	2
394	20231120	124000	1775102430	9990	9990	9990	9990	501
395	20231120	123900	1770097440	10000	9990	10000	9990	329
396	20231120	123800	1766810530	9990	10000	10000	9990	32
397	20231120	123700	1766490540	10000	10000	10000	10000	211
398	20231120	123600	1764380540	10000	10000	10000	10000	211
399	20231120	123500	1762270540	10000	10000	10000	10000	5
400	20231120	123400	1762220540	9990	9990	9990	9990	25
401	20231120	123300	1761970790	10000	10000	10000	10000	2
402	20231120	123200	1761950790	10000	9990	10000	9990	210
403	20231120	123100	1759852610	9990	9990	9990	9990	1321
404	20231120	123000	1746655820	9980	9980	9980	9980	10
405	20231120	122900	1746556020	9990	9990	9990	9990	0
406	20231120	122800	1746556020	9990	9990	9990	9990	0
407	20231120	122700	1746556020	9990	9990	9990	9990	35
408	20231120	122600	1746206370	9990	9990	9990	9980	108
409	20231120	122500	1745128450	9990	9990	9990	9990	1
410	20231120	122400	1745118460	9980	9980	9980	9980	31
411	20231120	122300	1744809080	9980	9980	9980	9980	30
412	20231120	122200	1744509680	9980	9980	9980	9980	0
413	20231120	122100	1744509680	9980	9980	9980	9980	5
414	20231120	122000	1744459780	9990	9990	9990	9990	3
415	20231120	121900	1744429810	9980	9980	9980	9980	0
416	20231120	121800	1744429810	9980	9970	9980	9970	1326
417	20231120	121700	1731196790	9970	9970	9970	9970	538
418	20231120	121600	1725832930	9970	9970	9970	9970	212
419	20231120	121500	1723719290	9980	9980	9980	9980	0
420	20231120	121400	1723719290	9980	9980	9980	9980	0
421	20231120	121300	1723719290	9980	9980	9980	9980	2
422	20231120	121200	1723699330	9980	9980	9980	9980	10
423	20231120	121100	1723599530	9980	9980	9980	9980	160
424	20231120	121000	1722002730	9980	9980	9980	9980	24
425	20231120	120900	1721763210	9980	9980	9980	9980	11
426	20231120	120800	1721653430	9980	9980	9980	9980	0
427	20231120	120700	1721653430	9980	9980	9980	9980	0
428	20231120	120600	1721653430	9980	9980	9980	9980	6
429	20231120	120500	1721593550	9980	9980	9980	9980	63
430	20231120	120400	1720964810	9970	9980	9980	9970	116
431	20231120	120300	1719808130	9980	9980	9980	9980	54
432	20231120	120200	1719269210	9970	9980	9980	9970	13
433	20231120	120100	1719139520	9980	9980	9980	9980	2
434	20231120	120000	1719119560	9980	9980	9980	9980	1
435	20231120	115900	1719109580	9960	9960	9960	9960	18
436	20231120	115800	1718930300	9980	9960	9980	9960	2117
437	20231120	115700	1697836750	9960	9960	9960	9960	0
438	20231120	115600	1697836750	9960	9950	9960	9950	127
439	20231120	115500	1696573090	9950	9950	9950	9950	1
440	20231120	115400	1696563140	9960	9960	9960	9960	38
441	20231120	115300	1696184660	9960	9960	9960	9960	3
442	20231120	115200	1696154780	9950	9950	9950	9950	0
443	20231120	115100	1696154780	9950	9950	9950	9950	0
444	20231120	115000	1696154780	9950	9950	9950	9950	0
445	20231120	114900	1696154780	9950	9950	9950	9950	475
446	20231120	114800	1691428530	9960	9960	9960	9960	0
447	20231120	114700	1691428530	9960	9960	9960	9960	1
448	20231120	114600	1691418570	9960	9960	9960	9960	200
449	20231120	114500	1689426570	9960	9960	9960	9960	0
450	20231120	114400	1689426570	9960	9960	9960	9960	2
451	20231120	114300	1689406650	9950	9950	9960	9950	743
452	20231120	114200	1682013790	9960	9960	9960	9960	0
453	20231120	114100	1682013790	9960	9960	9960	9960	0
454	20231120	114000	1682013790	9960	9960	9960	9960	60
455	20231120	113900	1681416190	9960	9960	9960	9960	240
456	20231120	113800	1679025790	9960	9960	9960	9960	30
457	20231120	113700	1678726990	9960	9960	9960	9960	11
458	20231120	113600	1678617430	9960	9960	9960	9960	9
459	20231120	113500	1678527790	9960	9960	9960	9960	52
460	20231120	113400	1678009870	9960	9960	9960	9960	48
461	20231120	113300	1677531790	9960	9960	9960	9960	0
462	20231120	113200	1677531790	9960	9960	9960	9960	2
463	20231120	113100	1677511870	9960	9960	9960	9960	123
464	20231120	113000	1676286790	9960	9960	9960	9960	0
465	20231120	112900	1676286790	9960	9960	9960	9960	0
466	20231120	112800	1676286790	9960	9960	9960	9960	1
467	20231120	112700	1676276830	9960	9960	9960	9960	484
468	20231120	112600	1671456190	9960	9960	9960	9960	5
469	20231120	112500	1671406390	9960	9970	9970	9960	23
470	20231120	112400	1671177200	9960	9970	9970	9960	4
471	20231120	112300	1671137350	9960	9960	9960	9960	0
472	20231120	112200	1671137350	9960	9960	9960	9960	0
473	20231120	112100	1671137350	9960	9960	9960	9960	0
474	20231120	112000	1671137350	9960	9960	9960	9960	10
475	20231120	111900	1671037750	9960	9950	9960	9950	1309
476	20231120	111800	1658005940	9950	9950	9950	9950	0
477	20231120	111700	1658005940	9950	9950	9950	9950	1039
478	20231120	111600	1647667890	9960	9960	9960	9960	90
479	20231120	111500	1646771490	9970	9970	9970	9970	15
480	20231120	111400	1646621940	9960	9970	9970	9960	47
481	20231120	111300	1646153810	9960	9960	9960	9960	399
482	20231120	111200	1642179770	9960	9960	9960	9960	200
483	20231120	111100	1640187770	9950	9950	9950	9950	0
484	20231120	111000	1640187770	9950	9950	9950	9950	38
485	20231120	110900	1639809670	9950	9950	9950	9950	450
486	20231120	110800	1635332170	9950	9950	9950	9950	100
487	20231120	110700	1634337170	9950	9950	9950	9950	73
488	20231120	110600	1633610820	9950	9950	9950	9950	8
489	20231120	110500	1633531220	9950	9950	9950	9950	100
490	20231120	110400	1632536220	9940	9940	9940	9940	212
491	20231120	110300	1630428940	9940	9940	9940	9940	10
492	20231120	110200	1630329540	9940	9930	9940	9930	271
493	20231120	110100	1627638000	9930	9930	9930	9930	520
494	20231120	110000	1622474400	9930	9930	9930	9930	0
495	20231120	105900	1622474400	9930	9930	9930	9930	0
496	20231120	105800	1622474400	9930	9930	9930	9930	32
497	20231120	105700	1622156640	9930	9930	9930	9930	98
498	20231120	105600	1621183500	9930	9930	9930	9930	16
499	20231120	105500	1621024620	9910	9920	9920	9910	501
500	20231120	105400	1616055260	9930	9930	9930	9930	42
501	20231120	105300	1615638200	9930	9930	9930	9930	19
502	20231120	105200	1615449530	9920	9920	9920	9920	0
503	20231120	105100	1615449530	9920	9920	9930	9920	429
504	20231120	105000	1611193830	9920	9920	9920	9920	145
505	20231120	104900	1609755430	9920	9920	9920	9920	36
506	20231120	104800	1609398310	9920	9920	9920	9920	32
507	20231120	104700	1609080870	9920	9920	9920	9920	1
508	20231120	104600	1609070950	9920	9920	9920	9920	15
509	20231120	104500	1608922150	9920	9920	9920	9910	110
510	20231120	104400	1607832000	9920	9920	9920	9920	5
511	20231120	104300	1607782400	9920	9920	9920	9920	167
512	20231120	104200	1606125760	9920	9930	9930	9920	539
513	20231120	104100	1600778710	9930	9930	9930	9930	778
514	20231120	104000	1593053170	9940	9940	9940	9940	0
515	20231120	103900	1593053170	9940	9940	9940	9940	35
516	20231120	103800	1592705270	9930	9930	9930	9930	143
517	20231120	103700	1591285280	9940	9930	9940	9930	1350
518	20231120	103600	1577869780	9940	9950	9950	9940	167
519	20231120	103500	1576209780	9950	9950	9950	9950	455
520	20231120	103400	1571682530	9950	9950	9950	9950	0
521	20231120	103300	1571682530	9950	9950	9950	9950	188
522	20231120	103200	1569811930	9960	9960	9960	9960	1
523	20231120	103100	1569801970	9960	9960	9960	9960	6
524	20231120	103000	1569742210	9960	9960	9960	9960	14
525	20231120	102900	1569602770	9960	9960	9960	9960	22
526	20231120	102800	1569383650	9960	9960	9960	9960	10
527	20231120	102700	1569284050	9960	9960	9960	9960	5
528	20231120	102600	1569234250	9960	9960	9960	9960	97
529	20231120	102500	1568268130	9950	9950	9950	9950	0
530	20231120	102400	1568268130	9950	9950	9950	9950	78
531	20231120	102300	1567492030	9950	9950	9950	9950	0
532	20231120	102200	1567492030	9950	9950	9950	9950	0
533	20231120	102100	1567492030	9950	9950	9950	9950	10
534	20231120	102000	1567392530	9960	9960	9960	9960	100
535	20231120	101900	1566396530	9970	9970	9970	9970	102
536	20231120	101800	1565379590	9990	9990	9990	9990	0
537	20231120	101700	1565379590	9990	9990	9990	9990	0
538	20231120	101600	1565379590	9990	9940	10000	9940	5081
539	20231120	101500	1514757900	9930	9910	9930	9900	7967
540	20231120	101400	1435733450	9910	9900	9910	9900	402
541	20231120	101300	1431753640	9900	9910	9910	9900	1062
542	20231120	101200	1421239340	9910	9910	9910	9910	61
543	20231120	101100	1420634830	9900	9910	9910	9900	656
544	20231120	101000	1414136880	9910	9910	9910	9910	1
545	20231120	100900	1414126970	9910	9900	9910	9900	375
546	20231120	100800	1410414360	9880	9910	9910	9880	6392
547	20231120	100700	1347181420	9920	9920	9920	9920	0
548	20231120	100600	1347181420	9920	9920	9920	9920	500
549	20231120	100500	1342221420	9910	9910	9910	9910	1286
550	20231120	100400	1329477160	9920	9920	9920	9920	21
551	20231120	100300	1329268840	9920	9910	9920	9910	579
552	20231120	100200	1323528940	9910	9910	9910	9900	1204
553	20231120	100100	1311597330	9910	9910	9910	9910	974
554	20231120	100000	1301944990	9910	9910	9920	9910	505
555	20231120	095900	1296940400	9910	9940	9940	9910	3799
556	20231120	095800	1259268890	9940	9960	9960	9940	766
557	20231120	095700	1251653520	9970	9970	9970	9970	4
558	20231120	095600	1251613640	9940	9940	9950	9930	4985
559	20231120	095500	1202080230	9960	9970	9970	9940	6015
560	20231120	095400	1142237680	9960	9990	9990	9960	5018
561	20231120	095300	1092253690	9990	9980	9990	9980	740
562	20231120	095200	1084867110	9980	9960	9980	9960	93
563	20231120	095100	1083939070	9980	9990	9990	9970	365
564	20231120	095000	1080297810	9990	9990	9990	9990	31
565	20231120	094900	1079988120	9990	10000	10000	9970	492
566	20231120	094800	1075074890	10000	10000	10000	10000	11
567	20231120	094700	1074964890	9990	9980	9990	9970	3103
568	20231120	094600	1044022880	9980	9980	9980	9980	223
569	20231120	094500	1041797340	9990	9990	9990	9990	22
570	20231120	094400	1041577560	9990	9990	9990	9980	111
571	20231120	094300	1040469670	9980	9980	9990	9980	23
572	20231120	094200	1040240020	9980	9990	9990	9980	47
573	20231120	094100	1039770750	9990	9990	9990	9990	12
574	20231120	094000	1039650870	9960	9990	9990	9960	2246
575	20231120	093900	1017256270	9990	9970	10000	9970	4398
576	20231120	093800	973369370	9970	10000	10000	9970	2637
577	20231120	093700	947071240	10000	9990	10000	9990	33
578	20231120	093600	946741470	9990	9990	9990	9970	3218
579	20231120	093500	914632490	10000	10000	10000	9990	1110
580	20231120	093400	903536500	10000	10010	10040	10000	5092
581	20231120	093300	852536900	10000	10010	10010	9970	8695
582	20231120	093200	765765160	10000	9980	10010	9970	8139
583	20231120	093100	684597460	10000	10020	10060	10000	2818
584	20231120	093000	656319540	10010	9970	10010	9970	11181
585	20231120	092900	544766800	9970	9970	9970	9970	209
586	20231120	092800	542683070	9970	9990	9990	9970	2077
587	20231120	092700	521972980	10000	9970	10010	9970	24969
588	20231120	092600	272943420	9990	10010	10020	9970	4237
589	20231120	092500	230633780	10010	10010	10010	10010	158
590	20231120	092400	229052200	10010	9990	10010	9990	130
591	20231120	092300	227752120	9990	10000	10000	9990	253
592	20231120	092200	225222180	9960	9980	10000	9960	963
593	20231120	092100	215614340	9980	9930	9980	9930	942
594	20231120	092000	206227660	9910	9920	9930	9910	194
595	20231120	091900	204302490	9920	9920	9920	9920	3
596	20231120	091800	204272730	9920	9950	9950	9920	612
597	20231120	091700	198192280	9960	9950	9960	9950	310
598	20231120	091600	195104710	9950	9930	9990	9930	8495
599	20231120	091500	110547000	9920	9920	9920	9920	7
600	20231120	091400	110477560	9920	9940	9940	9920	146
601	20231120	091300	109028250	9930	9940	9940	9930	846
602	20231120	091200	100620010	9930	9940	9940	9930	3758
603	20231120	091100	63285490	9940	9930	9940	9930	1370
604	20231120	091000	49681280	9910	9910	9930	9910	99
605	20231120	090900	48699740	9920	9950	9950	9920	660
606	20231120	090800	42145950	9950	9950	9950	9950	129
607	20231120	090700	40862400	9950	9930	9960	9930	470
608	20231120	090600	36187460	9970	9920	9970	9910	1859
609	20231120	090500	17689500	9910	9930	9930	9890	840
610	20231120	090400	9380040	9890	9920	9920	9890	42
611	20231120	090300	8963460	9910	9890	9910	9890	219
612	20231120	090200	6796010	9890	9890	9890	9890	17
613	20231120	090100	6627880	9900	9900	9900	9900	0
614	20231120	090000	6627880	9900	9940	9940	9900	669