KissMeData/333620/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	210700	147640080	10000	10000	10000	10000	205
3	20231117	210600	147640080	10000	10000	10000	10000	0
4	20231117	210500	147640080	10000	10000	10000	10000	0
5	20231117	210400	147640080	10000	10000	10000	10000	0
6	20231117	210300	147640080	10000	10000	10000	10000	0
7	20231117	210200	147640080	10000	10000	10000	10000	0
8	20231117	210100	147640080	10000	10000	10000	10000	0
9	20231117	210000	147640080	10000	10000	10000	10000	0
10	20231117	205900	147640080	10000	10000	10000	10000	0
11	20231117	205800	147640080	10000	10000	10000	10000	0
12	20231117	205700	147640080	10000	10000	10000	10000	0
13	20231117	205600	147640080	10000	10000	10000	10000	0
14	20231117	205500	147640080	10000	10000	10000	10000	0
15	20231117	205400	147640080	10000	10000	10000	10000	0
16	20231117	205300	147640080	10000	10000	10000	10000	0
17	20231117	205200	147640080	10000	10000	10000	10000	0
18	20231117	205100	147640080	10000	10000	10000	10000	0
19	20231117	205000	147640080	10000	10000	10000	10000	0
20	20231117	204900	147640080	10000	10000	10000	10000	0
21	20231117	204800	147640080	10000	10000	10000	10000	0
22	20231117	204700	147640080	10000	10000	10000	10000	0
23	20231117	204600	147640080	10000	10000	10000	10000	0
24	20231117	204500	147640080	10000	10000	10000	10000	0
25	20231117	204400	147640080	10000	10000	10000	10000	0
26	20231117	204300	147640080	10000	10000	10000	10000	0
27	20231117	204200	147640080	10000	10000	10000	10000	0
28	20231117	204100	147640080	10000	10000	10000	10000	0
29	20231117	204000	147640080	10000	10000	10000	10000	0
30	20231117	203900	147640080	10000	10000	10000	10000	0
31	20231117	203800	147640080	10000	10000	10000	10000	0
32	20231117	203700	147640080	10000	10000	10000	10000	205
33	20231117	203600	147640080	10000	10000	10000	10000	0
34	20231117	203500	147640080	10000	10000	10000	10000	0
35	20231117	203400	147640080	10000	10000	10000	10000	0
36	20231117	203300	147640080	10000	10000	10000	10000	0
37	20231117	203200	147640080	10000	10000	10000	10000	0
38	20231117	203100	147640080	10000	10000	10000	10000	0
39	20231117	203000	147640080	10000	10000	10000	10000	0
40	20231117	202900	147640080	10000	10000	10000	10000	0
41	20231117	202800	147640080	10000	10000	10000	10000	0
42	20231117	202700	147640080	10000	10000	10000	10000	0
43	20231117	202600	147640080	10000	10000	10000	10000	0
44	20231117	202500	147640080	10000	10000	10000	10000	0
45	20231117	202400	147640080	10000	10000	10000	10000	0
46	20231117	202300	147640080	10000	10000	10000	10000	0
47	20231117	202200	147640080	10000	10000	10000	10000	0
48	20231117	202100	147640080	10000	10000	10000	10000	0
49	20231117	202000	147640080	10000	10000	10000	10000	0
50	20231117	201900	147640080	10000	10000	10000	10000	0
51	20231117	201800	147640080	10000	10000	10000	10000	0
52	20231117	201700	147640080	10000	10000	10000	10000	0
53	20231117	201600	147640080	10000	10000	10000	10000	0
54	20231117	201500	147640080	10000	10000	10000	10000	0
55	20231117	201400	147640080	10000	10000	10000	10000	0
56	20231117	201300	147640080	10000	10000	10000	10000	0
57	20231117	201200	147640080	10000	10000	10000	10000	0
58	20231117	201100	147640080	10000	10000	10000	10000	0
59	20231117	201000	147640080	10000	10000	10000	10000	0
60	20231117	200900	147640080	10000	10000	10000	10000	0
61	20231117	200800	147640080	10000	10000	10000	10000	0
62	20231117	200700	147640080	10000	10000	10000	10000	205
63	20231117	200600	147640080	10000	10000	10000	10000	0
64	20231117	200500	147640080	10000	10000	10000	10000	0
65	20231117	200400	147640080	10000	10000	10000	10000	0
66	20231117	200300	147640080	10000	10000	10000	10000	0
67	20231117	200200	147640080	10000	10000	10000	10000	0
68	20231117	200100	147640080	10000	10000	10000	10000	0
69	20231117	200000	147640080	10000	10000	10000	10000	0
70	20231117	195900	147640080	10000	10000	10000	10000	0
71	20231117	195800	147640080	10000	10000	10000	10000	0
72	20231117	195700	147640080	10000	10000	10000	10000	0
73	20231117	195600	147640080	10000	10000	10000	10000	0
74	20231117	195500	147640080	10000	10000	10000	10000	0
75	20231117	195400	147640080	10000	10000	10000	10000	0
76	20231117	195300	147640080	10000	10000	10000	10000	0
77	20231117	195200	147640080	10000	10000	10000	10000	0
78	20231117	195100	147640080	10000	10000	10000	10000	0
79	20231117	195000	147640080	10000	10000	10000	10000	0
80	20231117	194900	147640080	10000	10000	10000	10000	0
81	20231117	194800	147640080	10000	10000	10000	10000	0
82	20231117	194700	147640080	10000	10000	10000	10000	0
83	20231117	194600	147640080	10000	10000	10000	10000	0
84	20231117	194500	147640080	10000	10000	10000	10000	0
85	20231117	194400	147640080	10000	10000	10000	10000	0
86	20231117	194300	147640080	10000	10000	10000	10000	0
87	20231117	194200	147640080	10000	10000	10000	10000	0
88	20231117	194100	147640080	10000	10000	10000	10000	0
89	20231117	194000	147640080	10000	10000	10000	10000	0
90	20231117	193900	147640080	10000	10000	10000	10000	0
91	20231117	193800	147640080	10000	10000	10000	10000	0
92	20231117	193700	147640080	10000	10000	10000	10000	205
93	20231117	193600	147640080	10000	10000	10000	10000	0
94	20231117	193500	147640080	10000	10000	10000	10000	0
95	20231117	193400	147640080	10000	10000	10000	10000	0
96	20231117	193300	147640080	10000	10000	10000	10000	0
97	20231117	193200	147640080	10000	10000	10000	10000	0
98	20231117	193100	147640080	10000	10000	10000	10000	0
99	20231117	193000	147640080	10000	10000	10000	10000	0
100	20231117	192900	147640080	10000	10000	10000	10000	0
101	20231117	192800	147640080	10000	10000	10000	10000	0
102	20231117	192700	147640080	10000	10000	10000	10000	0
103	20231117	192600	147640080	10000	10000	10000	10000	0
104	20231117	192500	147640080	10000	10000	10000	10000	0
105	20231117	192400	147640080	10000	10000	10000	10000	0
106	20231117	192300	147640080	10000	10000	10000	10000	0
107	20231117	192200	147640080	10000	10000	10000	10000	0
108	20231117	192100	147640080	10000	10000	10000	10000	0
109	20231117	192000	147640080	10000	10000	10000	10000	0
110	20231117	191900	147640080	10000	10000	10000	10000	0
111	20231117	191800	147640080	10000	10000	10000	10000	0
112	20231117	191700	147640080	10000	10000	10000	10000	0
113	20231117	191600	147640080	10000	10000	10000	10000	0
114	20231117	191500	147640080	10000	10000	10000	10000	0
115	20231117	191400	147640080	10000	10000	10000	10000	0
116	20231117	191300	147640080	10000	10000	10000	10000	0
117	20231117	191200	147640080	10000	10000	10000	10000	0
118	20231117	191100	147640080	10000	10000	10000	10000	0
119	20231117	191000	147640080	10000	10000	10000	10000	0
120	20231117	190900	147640080	10000	10000	10000	10000	0
121	20231117	190800	147640080	10000	10000	10000	10000	0
122	20231117	190700	147640080	10000	10000	10000	10000	205
123	20231117	190600	147640080	10000	10000	10000	10000	0
124	20231117	190500	147640080	10000	10000	10000	10000	0
125	20231117	190400	147640080	10000	10000	10000	10000	0
126	20231117	190300	147640080	10000	10000	10000	10000	0
127	20231117	190200	147640080	10000	10000	10000	10000	0
128	20231117	190100	147640080	10000	10000	10000	10000	0
129	20231117	190000	147640080	10000	10000	10000	10000	0
130	20231117	185900	147640080	10000	10000	10000	10000	0
131	20231117	185800	147640080	10000	10000	10000	10000	0
132	20231117	185700	147640080	10000	10000	10000	10000	0
133	20231117	185600	147640080	10000	10000	10000	10000	0
134	20231117	185500	147640080	10000	10000	10000	10000	0
135	20231117	185400	147640080	10000	10000	10000	10000	0
136	20231117	185300	147640080	10000	10000	10000	10000	0
137	20231117	185200	147640080	10000	10000	10000	10000	0
138	20231117	185100	147640080	10000	10000	10000	10000	0
139	20231117	185000	147640080	10000	10000	10000	10000	0
140	20231117	184900	147640080	10000	10000	10000	10000	0
141	20231117	184800	147640080	10000	10000	10000	10000	0
142	20231117	184700	147640080	10000	10000	10000	10000	0
143	20231117	184600	147640080	10000	10000	10000	10000	0
144	20231117	184500	147640080	10000	10000	10000	10000	0
145	20231117	184400	147640080	10000	10000	10000	10000	0
146	20231117	184300	147640080	10000	10000	10000	10000	0
147	20231117	184200	147640080	10000	10000	10000	10000	0
148	20231117	184100	147640080	10000	10000	10000	10000	0
149	20231117	184000	147640080	10000	10000	10000	10000	0
150	20231117	183900	147640080	10000	10000	10000	10000	0
151	20231117	183800	147640080	10000	10000	10000	10000	0
152	20231117	183700	147640080	10000	10000	10000	10000	205
153	20231117	183600	147640080	10000	10000	10000	10000	0
154	20231117	183500	147640080	10000	10000	10000	10000	0
155	20231117	183400	147640080	10000	10000	10000	10000	0
156	20231117	183300	147640080	10000	10000	10000	10000	0
157	20231117	183200	147640080	10000	10000	10000	10000	0
158	20231117	183100	147640080	10000	10000	10000	10000	0
159	20231117	183000	147640080	10000	10000	10000	10000	0
160	20231117	182900	147640080	10000	10000	10000	10000	0
161	20231117	182800	147640080	10000	10000	10000	10000	0
162	20231117	182700	147640080	10000	10000	10000	10000	0
163	20231117	182600	147640080	10000	10000	10000	10000	0
164	20231117	182500	147640080	10000	10000	10000	10000	0
165	20231117	182400	147640080	10000	10000	10000	10000	0
166	20231117	182300	147640080	10000	10000	10000	10000	0
167	20231117	182200	147640080	10000	10000	10000	10000	0
168	20231117	182100	147640080	10000	10000	10000	10000	0
169	20231117	182000	147640080	10000	10000	10000	10000	0
170	20231117	181900	147640080	10000	10000	10000	10000	0
171	20231117	181800	147640080	10000	10000	10000	10000	0
172	20231117	181700	147640080	10000	10000	10000	10000	0
173	20231117	181600	147640080	10000	10000	10000	10000	0
174	20231117	181500	147640080	10000	10000	10000	10000	0
175	20231117	181400	147640080	10000	10000	10000	10000	0
176	20231117	181300	147640080	10000	10000	10000	10000	0
177	20231117	181200	147640080	10000	10000	10000	10000	0
178	20231117	181100	147640080	10000	10000	10000	10000	0
179	20231117	181000	147640080	10000	10000	10000	10000	0
180	20231117	180900	147640080	10000	10000	10000	10000	0
181	20231117	180800	147640080	10000	10000	10000	10000	0
182	20231117	180700	147640080	10000	10000	10000	10000	205
183	20231117	180600	147640080	10000	10000	10000	10000	0
184	20231117	180500	147640080	10000	10000	10000	10000	0
185	20231117	180400	147640080	10000	10000	10000	10000	0
186	20231117	180300	147640080	10000	10000	10000	10000	0
187	20231117	180200	147640080	10000	10000	10000	10000	0
188	20231117	180100	147640080	10000	10000	10000	10000	0
189	20231117	180000	147640080	10000	10000	10000	10000	0
190	20231117	175900	147640080	10000	10000	10000	10000	0
191	20231117	175800	147640080	10000	10000	10000	10000	0
192	20231117	175700	147640080	10000	10000	10000	10000	0
193	20231117	175600	147640080	10000	10000	10000	10000	0
194	20231117	175500	147640080	10000	10000	10000	10000	0
195	20231117	175400	147640080	10000	10000	10000	10000	0
196	20231117	175300	147640080	10000	10000	10000	10000	0
197	20231117	175200	147640080	10000	10000	10000	10000	0
198	20231117	175100	147640080	10000	10000	10000	10000	0
199	20231117	175000	147640080	10000	10000	10000	10000	0
200	20231117	174900	147640080	10000	10000	10000	10000	0
201	20231117	174800	147640080	10000	10000	10000	10000	0
202	20231117	174700	147640080	10000	10000	10000	10000	0
203	20231117	174600	147640080	10000	10000	10000	10000	0
204	20231117	174500	147640080	10000	10000	10000	10000	0
205	20231117	174400	147640080	10000	10000	10000	10000	0
206	20231117	174300	147640080	10000	10000	10000	10000	0
207	20231117	174200	147640080	10000	10000	10000	10000	0
208	20231117	174100	147640080	10000	10000	10000	10000	0
209	20231117	174000	147640080	10000	10000	10000	10000	0
210	20231117	173900	147640080	10000	10000	10000	10000	0
211	20231117	173800	147640080	10000	10000	10000	10000	0
212	20231117	173700	147640080	10000	10000	10000	10000	205
213	20231117	173600	147640080	10000	10000	10000	10000	0
214	20231117	173500	147640080	10000	10000	10000	10000	0
215	20231117	173400	147640080	10000	10000	10000	10000	0
216	20231117	173300	147640080	10000	10000	10000	10000	0
217	20231117	173200	147640080	10000	10000	10000	10000	0
218	20231117	173100	147640080	10000	10000	10000	10000	0
219	20231117	173000	147640080	10000	10000	10000	10000	0
220	20231117	172900	147640080	10000	10000	10000	10000	0
221	20231117	172800	147640080	10000	10000	10000	10000	0
222	20231117	172700	147640080	10000	10000	10000	10000	0
223	20231117	172600	147640080	10000	10000	10000	10000	0
224	20231117	172500	147640080	10000	10000	10000	10000	0
225	20231117	172400	147640080	10000	10000	10000	10000	0
226	20231117	172300	147640080	10000	10000	10000	10000	0
227	20231117	172200	147640080	10000	10000	10000	10000	0
228	20231117	172100	147640080	10000	10000	10000	10000	0
229	20231117	172000	147640080	10000	10000	10000	10000	0
230	20231117	171900	147640080	10000	10000	10000	10000	0
231	20231117	171800	147640080	10000	10000	10000	10000	0
232	20231117	171700	147640080	10000	10000	10000	10000	0
233	20231117	171600	147640080	10000	10000	10000	10000	0
234	20231117	171500	147640080	10000	10000	10000	10000	0
235	20231117	171400	147640080	10000	10000	10000	10000	0
236	20231117	171300	147640080	10000	10000	10000	10000	0
237	20231117	171200	147640080	10000	10000	10000	10000	0
238	20231117	171100	147640080	10000	10000	10000	10000	0
239	20231117	171000	147640080	10000	10000	10000	10000	0
240	20231117	170900	147640080	10000	10000	10000	10000	0
241	20231117	170800	147640080	10000	10000	10000	10000	0
242	20231117	170700	147640080	10000	10000	10000	10000	205
243	20231117	170600	147640080	10000	10000	10000	10000	0
244	20231117	170500	147640080	10000	10000	10000	10000	0
245	20231117	170400	147640080	10000	10000	10000	10000	0
246	20231117	170300	147640080	10000	10000	10000	10000	0
247	20231117	170200	147640080	10000	10000	10000	10000	0
248	20231117	170100	147640080	10000	10000	10000	10000	0
249	20231117	170000	147640080	10000	10000	10000	10000	0
250	20231117	165900	147640080	10000	10000	10000	10000	0
251	20231117	165800	147640080	10000	10000	10000	10000	0
252	20231117	165700	147640080	10000	10000	10000	10000	0
253	20231117	165600	147640080	10000	10000	10000	10000	0
254	20231117	165500	147640080	10000	10000	10000	10000	0
255	20231117	165400	147640080	10000	10000	10000	10000	0
256	20231117	165300	147640080	10000	10000	10000	10000	0
257	20231117	165200	147640080	10000	10000	10000	10000	0
258	20231117	165100	147640080	10000	10000	10000	10000	0
259	20231117	165000	147640080	10000	10000	10000	10000	0
260	20231117	164900	147640080	10000	10000	10000	10000	0
261	20231117	164800	147640080	10000	10000	10000	10000	0
262	20231117	164700	147640080	10000	10000	10000	10000	0
263	20231117	164600	147640080	10000	10000	10000	10000	0
264	20231117	164500	147640080	10000	10000	10000	10000	0
265	20231117	164400	147640080	10000	10000	10000	10000	0
266	20231117	164300	147640080	10000	10000	10000	10000	0
267	20231117	164200	147640080	10000	10000	10000	10000	0
268	20231117	164100	147640080	10000	10000	10000	10000	0
269	20231117	164000	147640080	10000	10000	10000	10000	0
270	20231117	163900	147640080	10000	10000	10000	10000	0
271	20231117	163800	147640080	10000	10000	10000	10000	0
272	20231117	163700	147640080	10000	10000	10000	10000	205
273	20231117	163600	147640080	10000	10000	10000	10000	0
274	20231117	163500	147640080	10000	10000	10000	10000	0
275	20231117	163400	147640080	10000	10000	10000	10000	0
276	20231117	163300	147640080	10000	10000	10000	10000	0
277	20231117	163200	147640080	10000	10000	10000	10000	0
278	20231117	163100	147640080	10000	10000	10000	10000	0
279	20231117	163000	147640080	10000	10000	10000	10000	0
280	20231117	162900	147640080	10000	10000	10000	10000	0
281	20231117	162800	147640080	10000	10000	10000	10000	0
282	20231117	162700	147640080	10000	10000	10000	10000	0
283	20231117	162600	147640080	10000	10000	10000	10000	0
284	20231117	162500	147640080	10000	10000	10000	10000	0
285	20231117	162400	147640080	10000	10000	10000	10000	0
286	20231117	162300	147640080	10000	10000	10000	10000	0
287	20231117	162200	147640080	10000	10000	10000	10000	0
288	20231117	162100	147640080	10000	10000	10000	10000	0
289	20231117	162000	147640080	10000	10000	10000	10000	0
290	20231117	161900	147640080	10000	10000	10000	10000	0
291	20231117	161800	147640080	10000	10000	10000	10000	0
292	20231117	161700	147640080	10000	10000	10000	10000	0
293	20231117	161600	147640080	10000	10000	10000	10000	0
294	20231117	161500	147640080	10000	10000	10000	10000	0
295	20231117	161400	147640080	10000	10000	10000	10000	0
296	20231117	161300	147640080	10000	10000	10000	10000	0
297	20231117	161200	147640080	10000	10000	10000	10000	0
298	20231117	161100	147640080	10000	10000	10000	10000	0
299	20231117	161000	147640080	10000	10000	10000	10000	0
300	20231117	160900	147640080	10000	10000	10000	10000	0
301	20231117	160800	147640080	10000	10000	10000	10000	0
302	20231117	160700	147640080	10000	10000	10000	10000	205
303	20231117	160600	147640080	10000	10000	10000	10000	0
304	20231117	160500	147640080	10000	10000	10000	10000	0
305	20231117	160400	147640080	10000	10000	10000	10000	0
306	20231117	160300	147640080	10000	10000	10000	10000	0
307	20231117	160200	147640080	10000	10000	10000	10000	0
308	20231117	160100	147640080	10000	10000	10000	10000	0
309	20231117	160000	147640080	10000	10000	10000	10000	0
310	20231117	155900	147640080	10000	10000	10000	10000	0
311	20231117	155800	147640080	10000	10000	10000	10000	0
312	20231117	155700	147640080	10000	10000	10000	10000	0
313	20231117	155600	147640080	10000	10000	10000	10000	0
314	20231117	155500	147640080	10000	10000	10000	10000	0
315	20231117	155400	147640080	10000	10000	10000	10000	0
316	20231117	155300	147640080	10000	10000	10000	10000	0
317	20231117	155200	147640080	10000	10000	10000	10000	0
318	20231117	155100	147640080	10000	10000	10000	10000	0
319	20231117	155000	147640080	10000	10000	10000	10000	0
320	20231117	154900	147640080	10000	10000	10000	10000	0
321	20231117	154800	147640080	10000	10000	10000	10000	0
322	20231117	154700	147640080	10000	10000	10000	10000	0
323	20231117	154600	147640080	10000	10000	10000	10000	0
324	20231117	154500	147640080	10000	10000	10000	10000	0
325	20231117	154400	147640080	10000	10000	10000	10000	0
326	20231117	154300	147640080	10000	10000	10000	10000	0
327	20231117	154200	147640080	10000	10000	10000	10000	0
328	20231117	154100	147640080	10000	10000	10000	10000	0
329	20231117	154000	147640080	10000	10000	10000	10000	0
330	20231117	153900	147640080	10000	10000	10000	10000	0
331	20231117	153800	147640080	10000	10000	10000	10000	0
332	20231117	153700	147640080	10000	10000	10000	10000	205
333	20231117	153600	147640080	10000	10000	10000	10000	0
334	20231117	153500	147640080	10000	10000	10000	10000	0
335	20231117	153400	147640080	10000	10000	10000	10000	0
336	20231117	153300	147640080	10000	10000	10000	10000	0
337	20231117	153200	147640080	10000	10000	10000	10000	0
338	20231117	153100	147640080	10000	10000	10000	10000	0
339	20231117	153000	147640080	10000	10000	10000	10000	205
340	20231117	152900	145590080	9990	9990	9990	9990	0
341	20231117	152800	145590080	9990	9990	9990	9990	0
342	20231117	152700	145590080	9990	9990	9990	9990	0
343	20231117	152600	145590080	9990	9990	9990	9990	0
344	20231117	152500	145590080	9990	9990	9990	9990	0
345	20231117	152400	145590080	9990	9990	9990	9990	0
346	20231117	152300	145590080	9990	9990	9990	9990	0
347	20231117	152200	145590080	9990	9990	9990	9990	0
348	20231117	152100	145590080	9990	9990	9990	9990	0
349	20231117	152000	145590080	9990	9990	9990	9990	0
350	20231117	151900	145590080	9990	9990	9990	9940	115
351	20231117	151800	144441480	9940	9940	9940	9940	2
352	20231117	151700	144421600	9940	9940	9940	9940	0
353	20231117	151600	144421600	9940	9940	9940	9940	8
354	20231117	151500	144342080	9990	9990	9990	9990	0
355	20231117	151400	144342080	9990	9990	9990	9990	0
356	20231117	151300	144342080	9990	9990	9990	9990	0
357	20231117	151200	144342080	9990	9990	9990	9990	0
358	20231117	151100	144342080	9990	9990	9990	9990	1
359	20231117	151000	144332090	9930	9930	9930	9930	0
360	20231117	150900	144332090	9930	9930	9930	9930	0
361	20231117	150800	144332090	9930	9930	9930	9930	1
362	20231117	150700	144322160	9940	9940	9940	9940	0
363	20231117	150600	144322160	9940	9940	9940	9940	0
364	20231117	150500	144322160	9940	9940	9940	9940	5
365	20231117	150400	144272460	9930	9930	9930	9930	0
366	20231117	150300	144272460	9930	9930	9930	9930	0
367	20231117	150200	144272460	9930	9930	9930	9930	0
368	20231117	150100	144272460	9930	9930	9930	9930	0
369	20231117	150000	144272460	9930	9930	9930	9930	0
370	20231117	145900	144272460	9930	9930	9930	9930	0
371	20231117	145800	144272460	9930	9930	9930	9930	2
372	20231117	145700	144252600	9920	9920	9920	9920	0
373	20231117	145600	144252600	9920	9920	9920	9920	0
374	20231117	145500	144252600	9920	9920	9920	9920	0
375	20231117	145400	144252600	9920	9920	9920	9920	0
376	20231117	145300	144252600	9920	9940	9940	9920	420
377	20231117	145200	140080030	9940	9950	9950	9940	564
378	20231117	145100	134471870	9940	9940	9940	9940	0
379	20231117	145000	134471870	9940	9940	9940	9940	200
380	20231117	144900	132483870	9940	9940	9940	9940	0
381	20231117	144800	132483870	9940	9940	9940	9940	51
382	20231117	144700	131976930	9940	9940	9940	9940	46
383	20231117	144600	131519690	9940	9940	9940	9940	0
384	20231117	144500	131519690	9940	9940	9940	9940	0
385	20231117	144400	131519690	9940	9940	9940	9940	0
386	20231117	144300	131519690	9940	9940	9940	9940	0
387	20231117	144200	131519690	9940	9940	9940	9940	0
388	20231117	144100	131519690	9940	9950	9950	9940	2
389	20231117	144000	131499800	9950	9950	9950	9950	0
390	20231117	143900	131499800	9950	9950	9950	9950	10
391	20231117	143800	131400300	9950	9950	9950	9940	33
392	20231117	143700	131071970	9940	9940	9940	9940	0
393	20231117	143600	131071970	9940	9940	9940	9940	0
394	20231117	143500	131071970	9940	9940	9940	9940	0
395	20231117	143400	131071970	9940	9940	9940	9940	0
396	20231117	143300	131071970	9940	9940	9940	9940	0
397	20231117	143200	131071970	9940	9940	9940	9940	0
398	20231117	143100	131071970	9940	9940	9940	9940	0
399	20231117	143000	131071970	9940	9940	9940	9940	0
400	20231117	142900	131071970	9940	9940	9940	9940	0
401	20231117	142800	131071970	9940	9940	9940	9940	0
402	20231117	142700	131071970	9940	9940	9940	9940	190
403	20231117	142600	129183370	9950	9960	9960	9950	155
404	20231117	142500	127641090	9960	9960	9960	9960	0
405	20231117	142400	127641090	9960	9960	9960	9960	0
406	20231117	142300	127641090	9960	9960	9960	9960	0
407	20231117	142200	127641090	9960	9960	9960	9960	0
408	20231117	142100	127641090	9960	9960	9960	9960	0
409	20231117	142000	127641090	9960	9960	9960	9960	0
410	20231117	141900	127641090	9960	9960	9960	9960	0
411	20231117	141800	127641090	9960	9960	9960	9960	0
412	20231117	141700	127641090	9960	9960	9960	9960	0
413	20231117	141600	127641090	9960	9960	9960	9960	15
414	20231117	141500	127491690	9970	9970	9970	9970	0
415	20231117	141400	127491690	9970	9970	9970	9970	1
416	20231117	141300	127481720	9970	9970	9970	9970	0
417	20231117	141200	127481720	9970	9970	9970	9970	0
418	20231117	141100	127481720	9970	9970	9970	9970	0
419	20231117	141000	127481720	9970	9970	9970	9970	1
420	20231117	140900	127471750	9970	9970	9970	9970	0
421	20231117	140800	127471750	9970	9970	9970	9970	0
422	20231117	140700	127471750	9970	9970	9970	9970	1
423	20231117	140600	127461780	9970	9970	9970	9970	2
424	20231117	140500	127441840	9980	9980	9980	9980	2
425	20231117	140400	127421880	9980	9980	9980	9980	63
426	20231117	140300	126793140	10000	10000	10000	10000	0
427	20231117	140200	126793140	10000	10000	10000	10000	1
428	20231117	140100	126783140	10000	10000	10000	10000	136
429	20231117	140000	125423140	9980	9980	9980	9980	0
430	20231117	135900	125423140	9980	9980	9980	9980	0
431	20231117	135800	125423140	9980	9980	9980	9980	0
432	20231117	135700	125423140	9980	9980	9980	9980	0
433	20231117	135600	125423140	9980	9980	9980	9980	0
434	20231117	135500	125423140	9980	9980	9980	9980	0
435	20231117	135400	125423140	9980	9980	9980	9980	0
436	20231117	135300	125423140	9980	9980	9980	9980	0
437	20231117	135200	125423140	9980	9980	9980	9980	0
438	20231117	135100	125423140	9980	9980	9980	9980	0
439	20231117	135000	125423140	9980	9980	9980	9980	27
440	20231117	134900	125153680	9950	9950	9950	9950	0
441	20231117	134800	125153680	9950	9950	9950	9950	0
442	20231117	134700	125153680	9950	9950	9950	9950	0
443	20231117	134600	125153680	9950	9950	9950	9950	0
444	20231117	134500	125153680	9950	9950	9950	9950	0
445	20231117	134400	125153680	9950	9950	9950	9950	0
446	20231117	134300	125153680	9950	9950	9950	9950	0
447	20231117	134200	125153680	9950	9950	9950	9950	0
448	20231117	134100	125153680	9950	9950	9950	9950	0
449	20231117	134000	125153680	9950	9950	9950	9950	0
450	20231117	133900	125153680	9950	9950	9950	9950	100
451	20231117	133800	124158680	9950	9950	9950	9950	0
452	20231117	133700	124158680	9950	9950	9950	9950	0
453	20231117	133600	124158680	9950	9950	9950	9950	0
454	20231117	133500	124158680	9950	9940	9950	9940	6
455	20231117	133400	124099030	9950	9950	9950	9950	208
456	20231117	133300	122029430	9960	9960	9960	9960	0
457	20231117	133200	122029430	9960	9960	9960	9960	0
458	20231117	133100	122029430	9960	9960	9960	9960	0
459	20231117	133000	122029430	9960	9960	9960	9960	0
460	20231117	132900	122029430	9960	9960	9960	9960	0
461	20231117	132800	122029430	9960	9970	9970	9960	11
462	20231117	132700	121919860	9980	9980	9980	9980	10
463	20231117	132600	121820060	9980	9980	9980	9980	5
464	20231117	132500	121770160	9980	9980	9980	9980	0
465	20231117	132400	121770160	9980	9980	9980	9980	0
466	20231117	132300	121770160	9980	9980	9980	9980	0
467	20231117	132200	121770160	9980	9980	9980	9980	0
468	20231117	132100	121770160	9980	9980	9980	9980	20
469	20231117	132000	121570560	9970	9970	9970	9970	0
470	20231117	131900	121570560	9970	9970	9970	9970	0
471	20231117	131800	121570560	9970	9970	9970	9970	0
472	20231117	131700	121570560	9970	9970	9970	9970	0
473	20231117	131600	121570560	9970	9970	9970	9970	0
474	20231117	131500	121570560	9970	9970	9970	9970	0
475	20231117	131400	121570560	9970	9970	9970	9970	0
476	20231117	131300	121570560	9970	9970	9970	9970	0
477	20231117	131200	121570560	9970	9970	9970	9970	0
478	20231117	131100	121570560	9970	9970	9970	9970	0
479	20231117	131000	121570560	9970	9970	9970	9970	0
480	20231117	130900	121570560	9970	9970	9970	9970	17
481	20231117	130800	121401070	9980	9980	9980	9980	0
482	20231117	130700	121401070	9980	9980	9980	9980	0
483	20231117	130600	121401070	9980	9980	9980	9980	0
484	20231117	130500	121401070	9980	9980	9980	9980	3
485	20231117	130400	121371130	9980	9980	9980	9980	0
486	20231117	130300	121371130	9980	9980	9980	9980	0
487	20231117	130200	121371130	9980	9980	9980	9980	0
488	20231117	130100	121371130	9980	9980	9980	9980	0
489	20231117	130000	121371130	9980	9980	9980	9980	0
490	20231117	125900	121371130	9980	9980	9980	9980	0
491	20231117	125800	121371130	9980	9980	9980	9980	0
492	20231117	125700	121371130	9980	9980	9980	9980	0
493	20231117	125600	121371130	9980	9980	9980	9980	0
494	20231117	125500	121371130	9980	9980	9980	9980	0
495	20231117	125400	121371130	9980	9980	9980	9980	2
496	20231117	125300	121351170	9980	9980	9980	9980	10
497	20231117	125200	121251370	9980	9980	9980	9980	0
498	20231117	125100	121251370	9980	9980	9980	9980	0
499	20231117	125000	121251370	9980	9980	9980	9980	0
500	20231117	124900	121251370	9980	9980	9980	9980	0
501	20231117	124800	121251370	9980	9980	9980	9980	1
502	20231117	124700	121241390	9940	9940	9940	9940	0
503	20231117	124600	121241390	9940	9940	9940	9940	0
504	20231117	124500	121241390	9940	9940	9940	9940	0
505	20231117	124400	121241390	9940	9950	9950	9940	64
506	20231117	124300	120605220	9940	9970	9970	9940	920
507	20231117	124200	111450430	9970	9970	9970	9970	1
508	20231117	124100	111440460	9970	9970	9970	9970	8
509	20231117	124000	111360700	9970	9970	9970	9970	0
510	20231117	123900	111360700	9970	9970	9970	9970	3
511	20231117	123800	111330790	9970	9970	9970	9970	0
512	20231117	123700	111330790	9970	9970	9970	9970	0
513	20231117	123600	111330790	9970	9970	9970	9970	164
514	20231117	123500	109695710	9980	9980	9980	9980	0
515	20231117	123400	109695710	9980	9980	9980	9980	0
516	20231117	123300	109695710	9980	9980	9980	9980	0
517	20231117	123200	109695710	9980	9980	9980	9980	0
518	20231117	123100	109695710	9980	9980	9980	9980	1
519	20231117	123000	109685730	9980	9980	9980	9980	30
520	20231117	122900	109386330	9980	9980	9980	9980	0
521	20231117	122800	109386330	9980	9980	9980	9980	0
522	20231117	122700	109386330	9980	9980	9980	9980	0
523	20231117	122600	109386330	9980	9980	9980	9980	0
524	20231117	122500	109386330	9980	9980	9980	9980	0
525	20231117	122400	109386330	9980	9980	9980	9980	0
526	20231117	122300	109386330	9980	9980	9980	9980	5
527	20231117	122200	109336430	9970	9970	9970	9970	45
528	20231117	122100	108887780	9970	9970	9970	9970	0
529	20231117	122000	108887780	9970	9970	9970	9970	100
530	20231117	121900	107890780	9970	9970	9970	9970	0
531	20231117	121800	107890780	9970	9980	9980	9970	759
532	20231117	121700	100323510	10040	10040	10040	10040	0
533	20231117	121600	100323510	10040	10040	10040	10040	0
534	20231117	121500	100323510	10040	10040	10040	10040	0
535	20231117	121400	100323510	10040	10040	10040	10040	0
536	20231117	121300	100323510	10040	10040	10040	10040	0
537	20231117	121200	100323510	10040	10040	10040	10040	0
538	20231117	121100	100323510	10040	10040	10040	10040	0
539	20231117	121000	100323510	10040	10040	10040	10040	0
540	20231117	120900	100323510	10040	10030	10040	10030	4
541	20231117	120800	100283360	10030	10030	10030	10030	0
542	20231117	120700	100283360	10030	10030	10030	10030	0
543	20231117	120600	100283360	10030	10030	10030	10030	0
544	20231117	120500	100283360	10030	10030	10030	10030	0
545	20231117	120400	100283360	10030	10030	10030	10030	1
546	20231117	120300	100273330	9970	9970	9970	9970	0
547	20231117	120200	100273330	9970	9970	9970	9970	0
548	20231117	120100	100273330	9970	9970	9970	9970	0
549	20231117	120000	100273330	9970	9970	9970	9970	0
550	20231117	115900	100273330	9970	9970	9970	9970	0
551	20231117	115800	100273330	9970	9970	9970	9970	0
552	20231117	115700	100273330	9970	9970	9970	9970	0
553	20231117	115600	100273330	9970	9970	9970	9970	0
554	20231117	115500	100273330	9970	9970	9970	9970	1
555	20231117	115400	100263360	10060	10060	10060	10060	0
556	20231117	115300	100263360	10060	10060	10060	10060	0
557	20231117	115200	100263360	10060	10060	10060	10060	0
558	20231117	115100	100263360	10060	10060	10060	10060	0
559	20231117	115000	100263360	10060	10050	10060	10050	3
560	20231117	114900	100233190	9970	9970	9970	9970	0
561	20231117	114800	100233190	9970	9970	9970	9970	0
562	20231117	114700	100233190	9970	9970	9970	9970	0
563	20231117	114600	100233190	9970	9970	9970	9970	0
564	20231117	114500	100233190	9970	10000	10000	9970	5
565	20231117	114400	100183300	10060	10060	10060	10060	0
566	20231117	114300	100183300	10060	10060	10060	10060	0
567	20231117	114200	100183300	10060	10060	10060	10060	0
568	20231117	114100	100183300	10060	10060	10060	10060	0
569	20231117	114000	100183300	10060	10060	10060	10060	0
570	20231117	113900	100183300	10060	10060	10060	10060	0
571	20231117	113800	100183300	10060	10060	10060	10060	0
572	20231117	113700	100183300	10060	10060	10060	10060	0
573	20231117	113600	100183300	10060	10060	10060	10060	0
574	20231117	113500	100183300	10060	10060	10060	10060	0
575	20231117	113400	100183300	10060	10060	10060	10060	0
576	20231117	113300	100183300	10060	10060	10060	10060	0
577	20231117	113200	100183300	10060	10060	10060	10060	41
578	20231117	113100	99770840	10070	10070	10070	10070	0
579	20231117	113000	99770840	10070	10030	10070	10030	490
580	20231117	112900	94841120	10000	10000	10000	10000	0
581	20231117	112800	94841120	10000	10000	10000	10000	0
582	20231117	112700	94841120	10000	10000	10000	10000	370
583	20231117	112600	91141120	9940	9940	9940	9940	0
584	20231117	112500	91141120	9940	9940	9940	9940	0
585	20231117	112400	91141120	9940	9940	9940	9940	0
586	20231117	112300	91141120	9940	9940	9940	9940	0
587	20231117	112200	91141120	9940	9940	9940	9940	0
588	20231117	112100	91141120	9940	9940	9940	9940	0
589	20231117	112000	91141120	9940	9940	9940	9940	0
590	20231117	111900	91141120	9940	9940	9940	9940	0
591	20231117	111800	91141120	9940	9940	9940	9940	6
592	20231117	111700	91081480	9960	9960	9960	9960	0
593	20231117	111600	91081480	9960	9960	9960	9960	0
594	20231117	111500	91081480	9960	9960	9960	9960	0
595	20231117	111400	91081480	9960	9960	9960	9960	0
596	20231117	111300	91081480	9960	9990	9990	9940	295
597	20231117	111200	88145960	9990	9990	9990	9990	10
598	20231117	111100	88046060	9950	9950	9950	9950	0
599	20231117	111000	88046060	9950	9950	9950	9950	0
600	20231117	110900	88046060	9950	9950	9950	9950	10
601	20231117	110800	87946560	9950	9950	9950	9950	0
602	20231117	110700	87946560	9950	9950	9950	9950	29
603	20231117	110600	87658010	9950	9950	9950	9950	0
604	20231117	110500	87658010	9950	9950	9950	9950	0
605	20231117	110400	87658010	9950	9950	9950	9950	63
606	20231117	110300	87031160	9950	9950	9950	9950	1
607	20231117	110200	87021210	9960	9960	9960	9960	0
608	20231117	110100	87021210	9960	9960	9960	9960	0
609	20231117	110000	87021210	9960	9960	9960	9960	1
610	20231117	105900	87011250	9950	9950	9950	9950	56
611	20231117	105800	86454050	9950	9950	9950	9950	121
612	20231117	105700	85250100	9950	9970	9970	9950	1500
613	20231117	105600	70310920	9970	9970	9970	9970	0
614	20231117	105500	70310920	9970	9970	9970	9970	76
615	20231117	105400	69553200	9980	9980	9980	9980	111
616	20231117	105300	68445420	9980	9980	9980	9980	0
617	20231117	105200	68445420	9980	9980	9980	9980	0
618	20231117	105100	68445420	9980	9980	9980	9980	0
619	20231117	105000	68445420	9980	9980	9980	9980	0
620	20231117	104900	68445420	9980	9980	9980	9980	2
621	20231117	104800	68425460	9970	9980	9980	9970	1000
622	20231117	104700	58452200	9990	9990	9990	9990	149
623	20231117	104600	56963690	10000	10000	10000	10000	0
624	20231117	104500	56963690	10000	10000	10000	10000	0
625	20231117	104400	56963690	10000	10000	10000	10000	0
626	20231117	104300	56963690	10000	10000	10000	10000	1
627	20231117	104200	56953690	10000	10000	10000	10000	11
628	20231117	104100	56843690	10000	10000	10000	10000	0
629	20231117	104000	56843690	10000	10000	10000	10000	48
630	20231117	103900	56363690	10000	10000	10000	10000	0
631	20231117	103800	56363690	10000	10000	10000	10000	30
632	20231117	103700	56063690	10000	10000	10000	10000	5
633	20231117	103600	56013690	9980	9980	9980	9980	0
634	20231117	103500	56013690	9980	9980	9980	9980	0
635	20231117	103400	56013690	9980	9980	9980	9980	0
636	20231117	103300	56013690	9980	9980	9980	9980	0
637	20231117	103200	56013690	9980	9990	9990	9980	143
638	20231117	103100	54586480	9980	9980	9980	9980	0
639	20231117	103000	54586480	9980	9980	9980	9980	0
640	20231117	102900	54586480	9980	9980	9980	9980	0
641	20231117	102800	54586480	9980	9980	9980	9980	0
642	20231117	102700	54586480	9980	9990	9990	9980	11
643	20231117	102600	54476680	9980	9980	9980	9980	4
644	20231117	102500	54436760	9990	10020	10020	9990	10
645	20231117	102400	54336740	10020	10020	10020	10020	0
646	20231117	102300	54336740	10020	10020	10020	10020	1
647	20231117	102200	54326720	10070	10070	10070	10070	0
648	20231117	102100	54326720	10070	10010	10070	10010	250
649	20231117	102000	51815140	9980	9980	9980	9980	0
650	20231117	101900	51815140	9980	10000	10000	9980	550
651	20231117	101800	46322790	9990	9990	9990	9990	0
652	20231117	101700	46322790	9990	9990	9990	9990	0
653	20231117	101600	46322790	9990	9990	9990	9990	0
654	20231117	101500	46322790	9990	9990	9990	9990	0
655	20231117	101400	46322790	9990	9990	9990	9990	0
656	20231117	101300	46322790	9990	9990	9990	9990	0
657	20231117	101200	46322790	9990	9990	9990	9990	0
658	20231117	101100	46322790	9990	9990	9990	9990	0
659	20231117	101000	46322790	9990	10010	10010	9990	100
660	20231117	100900	45323710	10040	10040	10040	10040	0
661	20231117	100800	45323710	10040	10040	10040	10040	0
662	20231117	100700	45323710	10040	10040	10040	10040	98
663	20231117	100600	44339790	10040	10040	10040	10040	20
664	20231117	100500	44138990	9970	9970	9970	9970	0
665	20231117	100400	44138990	9970	9970	9970	9970	0
666	20231117	100300	44138990	9970	9970	9970	9970	0
667	20231117	100200	44138990	9970	9970	9970	9970	0
668	20231117	100100	44138990	9970	9970	9970	9970	0
669	20231117	100000	44138990	9970	9970	9970	9970	0
670	20231117	095900	44138990	9970	9970	9970	9970	0
671	20231117	095800	44138990	9970	9970	9970	9970	0
672	20231117	095700	44138990	9970	9970	9970	9970	0
673	20231117	095600	44138990	9970	9970	9970	9970	0
674	20231117	095500	44138990	9970	9970	9970	9970	0
675	20231117	095400	44138990	9970	9970	9970	9970	0
676	20231117	095300	44138990	9970	9970	9970	9970	0
677	20231117	095200	44138990	9970	10000	10000	9970	306
678	20231117	095100	41079160	9970	9970	9970	9970	0
679	20231117	095000	41079160	9970	9990	9990	9970	123
680	20231117	094900	39851300	9990	9990	9990	9990	4
681	20231117	094800	39811340	9990	9990	9990	9990	41
682	20231117	094700	39401750	9990	9990	9990	9990	0
683	20231117	094600	39401750	9990	9990	9990	9990	0
684	20231117	094500	39401750	9990	9990	9990	9990	1
685	20231117	094400	39391760	9980	9980	9980	9980	1
686	20231117	094300	39381780	9980	9980	9980	9980	2
687	20231117	094200	39361820	9980	9980	9980	9980	0
688	20231117	094100	39361820	9980	9990	9990	9980	89
689	20231117	094000	38473390	9980	10010	10010	9980	272
690	20231117	093900	35753510	10010	10020	10020	10010	396
691	20231117	093800	31789540	10020	10020	10020	10020	2
692	20231117	093700	31769500	10060	10060	10060	10060	50
693	20231117	093600	31266500	10070	10070	10070	10070	0
694	20231117	093500	31266500	10070	10030	10070	10020	420
695	20231117	093400	27054360	10070	10030	10070	10030	17
696	20231117	093300	26883530	10020	10040	10040	10020	165
697	20231117	093200	25229580	10040	10040	10040	10040	0
698	20231117	093100	25229580	10040	10040	10040	10040	0
699	20231117	093000	25229580	10040	10040	10040	10040	9
700	20231117	092900	25139220	10040	10040	10040	10030	233
701	20231117	092800	22802200	10040	10040	10040	10040	0
702	20231117	092700	22802200	10040	10050	10050	10040	13
703	20231117	092600	22671670	10050	10050	10050	10050	0
704	20231117	092500	22671670	10050	10050	10050	10050	0
705	20231117	092400	22671670	10050	10050	10050	10050	1
706	20231117	092300	22661620	10050	10080	10080	10040	249
707	20231117	092200	20158070	10120	10120	10120	10120	0
708	20231117	092100	20158070	10120	10120	10120	10120	1
709	20231117	092000	20147950	10060	10060	10060	10060	52
710	20231117	091900	19624830	10080	10080	10080	10080	0
711	20231117	091800	19624830	10080	10070	10080	10070	64
712	20231117	091700	18979720	10060	10060	10060	10060	0
713	20231117	091600	18979720	10060	10060	10060	10060	0
714	20231117	091500	18979720	10060	10060	10060	10060	0
715	20231117	091400	18979720	10060	10060	10060	10060	0
716	20231117	091300	18979720	10060	10060	10060	10060	0
717	20231117	091200	18979720	10060	10050	10060	10050	4
718	20231117	091100	18939490	10080	10080	10080	10080	0
719	20231117	091000	18939490	10080	10080	10080	10080	0
720	20231117	090900	18939490	10080	10020	10080	10020	104
721	20231117	090800	17897230	10020	10020	10020	10020	19
722	20231117	090700	17706850	10010	10030	10030	10010	501
723	20231117	090600	12690080	10090	10100	10100	10090	704
724	20231117	090500	5581670	10110	10110	10110	10110	41
725	20231117	090400	5167160	10130	10130	10130	10130	21
726	20231117	090300	4954430	10130	10140	10140	10130	168
727	20231117	090200	3252470	10160	10190	10190	10160	62
728	20231117	090100	2620740	10190	10190	10190	10190	3
729	20231117	090000	2590170	10190	10240	10240	10190	253