KissMeData/000760/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	183200	495449740	16270	16270	16270	16270	350
3	20231120	183100	495449740	16270	16270	16270	16270	0
4	20231120	183000	495449740	16270	16270	16270	16270	0
5	20231120	182900	495449740	16270	16270	16270	16270	0
6	20231120	182800	495449740	16270	16270	16270	16270	0
7	20231120	182700	495449740	16270	16270	16270	16270	0
8	20231120	182600	495449740	16270	16270	16270	16270	0
9	20231120	182500	495449740	16270	16270	16270	16270	0
10	20231120	182400	495449740	16270	16270	16270	16270	0
11	20231120	182300	495449740	16270	16270	16270	16270	0
12	20231120	182200	495449740	16270	16270	16270	16270	0
13	20231120	182100	495449740	16270	16270	16270	16270	0
14	20231120	182000	495449740	16270	16270	16270	16270	0
15	20231120	181900	495449740	16270	16270	16270	16270	0
16	20231120	181800	495449740	16270	16270	16270	16270	0
17	20231120	181700	495449740	16270	16270	16270	16270	0
18	20231120	181600	495449740	16270	16270	16270	16270	0
19	20231120	181500	495449740	16270	16270	16270	16270	0
20	20231120	181400	495449740	16270	16270	16270	16270	0
21	20231120	181300	495449740	16270	16270	16270	16270	0
22	20231120	181200	495449740	16270	16270	16270	16270	0
23	20231120	181100	495449740	16270	16270	16270	16270	0
24	20231120	181000	495449740	16270	16270	16270	16270	0
25	20231120	180900	495449740	16270	16270	16270	16270	0
26	20231120	180800	495449740	16270	16270	16270	16270	0
27	20231120	180700	495449740	16270	16270	16270	16270	0
28	20231120	180600	495449740	16270	16270	16270	16270	0
29	20231120	180500	495449740	16270	16270	16270	16270	0
30	20231120	180400	495449740	16270	16270	16270	16270	0
31	20231120	180300	495449740	16270	16270	16270	16270	0
32	20231120	180200	495449740	16270	16270	16270	16270	350
33	20231120	180100	495449740	16270	16270	16270	16270	0
34	20231120	180000	495449740	16270	16270	16270	16270	0
35	20231120	175900	495449740	16270	16270	16270	16270	0
36	20231120	175800	495449740	16270	16270	16270	16270	0
37	20231120	175700	495449740	16270	16270	16270	16270	0
38	20231120	175600	495449740	16270	16270	16270	16270	0
39	20231120	175500	495449740	16270	16270	16270	16270	0
40	20231120	175400	495449740	16270	16270	16270	16270	0
41	20231120	175300	495449740	16270	16270	16270	16270	0
42	20231120	175200	495449740	16270	16270	16270	16270	0
43	20231120	175100	495449740	16270	16270	16270	16270	0
44	20231120	175000	495449740	16270	16270	16270	16270	0
45	20231120	174900	495449740	16270	16270	16270	16270	0
46	20231120	174800	495449740	16270	16270	16270	16270	0
47	20231120	174700	495449740	16270	16270	16270	16270	0
48	20231120	174600	495449740	16270	16270	16270	16270	0
49	20231120	174500	495449740	16270	16270	16270	16270	0
50	20231120	174400	495449740	16270	16270	16270	16270	0
51	20231120	174300	495449740	16270	16270	16270	16270	0
52	20231120	174200	495449740	16270	16270	16270	16270	0
53	20231120	174100	495449740	16270	16270	16270	16270	0
54	20231120	174000	495449740	16270	16270	16270	16270	0
55	20231120	173900	495449740	16270	16270	16270	16270	0
56	20231120	173800	495449740	16270	16270	16270	16270	0
57	20231120	173700	495449740	16270	16270	16270	16270	0
58	20231120	173600	495449740	16270	16270	16270	16270	0
59	20231120	173500	495449740	16270	16270	16270	16270	0
60	20231120	173400	495449740	16270	16270	16270	16270	0
61	20231120	173300	495449740	16270	16270	16270	16270	0
62	20231120	173200	495449740	16270	16270	16270	16270	350
63	20231120	173100	495449740	16270	16270	16270	16270	0
64	20231120	173000	495449740	16270	16270	16270	16270	0
65	20231120	172900	495449740	16270	16270	16270	16270	0
66	20231120	172800	495449740	16270	16270	16270	16270	0
67	20231120	172700	495449740	16270	16270	16270	16270	0
68	20231120	172600	495449740	16270	16270	16270	16270	0
69	20231120	172500	495449740	16270	16270	16270	16270	0
70	20231120	172400	495449740	16270	16270	16270	16270	0
71	20231120	172300	495449740	16270	16270	16270	16270	0
72	20231120	172200	495449740	16270	16270	16270	16270	0
73	20231120	172100	495449740	16270	16270	16270	16270	0
74	20231120	172000	495449740	16270	16270	16270	16270	0
75	20231120	171900	495449740	16270	16270	16270	16270	0
76	20231120	171800	495449740	16270	16270	16270	16270	0
77	20231120	171700	495449740	16270	16270	16270	16270	0
78	20231120	171600	495449740	16270	16270	16270	16270	0
79	20231120	171500	495449740	16270	16270	16270	16270	0
80	20231120	171400	495449740	16270	16270	16270	16270	0
81	20231120	171300	495449740	16270	16270	16270	16270	0
82	20231120	171200	495449740	16270	16270	16270	16270	0
83	20231120	171100	495449740	16270	16270	16270	16270	0
84	20231120	171000	495449740	16270	16270	16270	16270	0
85	20231120	170900	495449740	16270	16270	16270	16270	0
86	20231120	170800	495449740	16270	16270	16270	16270	0
87	20231120	170700	495449740	16270	16270	16270	16270	0
88	20231120	170600	495449740	16270	16270	16270	16270	0
89	20231120	170500	495449740	16270	16270	16270	16270	0
90	20231120	170400	495449740	16270	16270	16270	16270	0
91	20231120	170300	495449740	16270	16270	16270	16270	0
92	20231120	170200	495449740	16270	16270	16270	16270	350
93	20231120	170100	495449740	16270	16270	16270	16270	0
94	20231120	170000	495449740	16270	16270	16270	16270	0
95	20231120	165900	495449740	16270	16270	16270	16270	0
96	20231120	165800	495449740	16270	16270	16270	16270	0
97	20231120	165700	495449740	16270	16270	16270	16270	0
98	20231120	165600	495449740	16270	16270	16270	16270	0
99	20231120	165500	495449740	16270	16270	16270	16270	0
100	20231120	165400	495449740	16270	16270	16270	16270	0
101	20231120	165300	495449740	16270	16270	16270	16270	0
102	20231120	165200	495449740	16270	16270	16270	16270	0
103	20231120	165100	495449740	16270	16270	16270	16270	0
104	20231120	165000	495449740	16270	16270	16270	16270	0
105	20231120	164900	495449740	16270	16270	16270	16270	0
106	20231120	164800	495449740	16270	16270	16270	16270	0
107	20231120	164700	495449740	16270	16270	16270	16270	0
108	20231120	164600	495449740	16270	16270	16270	16270	0
109	20231120	164500	495449740	16270	16270	16270	16270	0
110	20231120	164400	495449740	16270	16270	16270	16270	0
111	20231120	164300	495449740	16270	16270	16270	16270	0
112	20231120	164200	495449740	16270	16270	16270	16270	0
113	20231120	164100	495449740	16270	16270	16270	16270	0
114	20231120	164000	495449740	16270	16270	16270	16270	0
115	20231120	163900	495449740	16270	16270	16270	16270	0
116	20231120	163800	495449740	16270	16270	16270	16270	0
117	20231120	163700	495449740	16270	16270	16270	16270	0
118	20231120	163600	495449740	16270	16270	16270	16270	0
119	20231120	163500	495449740	16270	16270	16270	16270	0
120	20231120	163400	495449740	16270	16270	16270	16270	0
121	20231120	163300	495449740	16270	16270	16270	16270	0
122	20231120	163200	495449740	16270	16270	16270	16270	350
123	20231120	163100	495449740	16270	16270	16270	16270	0
124	20231120	163000	495449740	16270	16270	16270	16270	0
125	20231120	162900	495449740	16270	16270	16270	16270	0
126	20231120	162800	495449740	16270	16270	16270	16270	0
127	20231120	162700	495449740	16270	16270	16270	16270	0
128	20231120	162600	495449740	16270	16270	16270	16270	0
129	20231120	162500	495449740	16270	16270	16270	16270	0
130	20231120	162400	495449740	16270	16270	16270	16270	0
131	20231120	162300	495449740	16270	16270	16270	16270	0
132	20231120	162200	495449740	16270	16270	16270	16270	0
133	20231120	162100	495449740	16270	16270	16270	16270	0
134	20231120	162000	495449740	16270	16270	16270	16270	0
135	20231120	161900	495449740	16270	16270	16270	16270	0
136	20231120	161800	495449740	16270	16270	16270	16270	0
137	20231120	161700	495449740	16270	16270	16270	16270	0
138	20231120	161600	495449740	16270	16270	16270	16270	0
139	20231120	161500	495449740	16270	16270	16270	16270	0
140	20231120	161400	495449740	16270	16270	16270	16270	0
141	20231120	161300	495449740	16270	16270	16270	16270	0
142	20231120	161200	495449740	16270	16270	16270	16270	0
143	20231120	161100	495449740	16270	16270	16270	16270	0
144	20231120	161000	495449740	16270	16270	16270	16270	0
145	20231120	160900	495449740	16270	16270	16270	16270	0
146	20231120	160800	495449740	16270	16270	16270	16270	0
147	20231120	160700	495449740	16270	16270	16270	16270	0
148	20231120	160600	495449740	16270	16270	16270	16270	0
149	20231120	160500	495449740	16270	16270	16270	16270	0
150	20231120	160400	495449740	16270	16270	16270	16270	0
151	20231120	160300	495449740	16270	16270	16270	16270	0
152	20231120	160200	495449740	16270	16270	16270	16270	350
153	20231120	160100	495449740	16270	16270	16270	16270	0
154	20231120	160000	495449740	16270	16270	16270	16270	0
155	20231120	155900	495449740	16270	16270	16270	16270	0
156	20231120	155800	495449740	16270	16270	16270	16270	0
157	20231120	155700	495449740	16270	16270	16270	16270	0
158	20231120	155600	495449740	16270	16270	16270	16270	0
159	20231120	155500	495449740	16270	16270	16270	16270	0
160	20231120	155400	495449740	16270	16270	16270	16270	0
161	20231120	155300	495449740	16270	16270	16270	16270	0
162	20231120	155200	495449740	16270	16270	16270	16270	0
163	20231120	155100	495449740	16270	16270	16270	16270	0
164	20231120	155000	495449740	16270	16270	16270	16270	0
165	20231120	154900	495449740	16270	16270	16270	16270	0
166	20231120	154800	495449740	16270	16270	16270	16270	0
167	20231120	154700	495449740	16270	16270	16270	16270	0
168	20231120	154600	495449740	16270	16270	16270	16270	0
169	20231120	154500	495449740	16270	16270	16270	16270	0
170	20231120	154400	495449740	16270	16270	16270	16270	0
171	20231120	154300	495449740	16270	16270	16270	16270	0
172	20231120	154200	495449740	16270	16270	16270	16270	0
173	20231120	154100	495449740	16270	16270	16270	16270	0
174	20231120	154000	495449740	16270	16270	16270	16270	0
175	20231120	153900	495449740	16270	16270	16270	16270	0
176	20231120	153800	495449740	16270	16270	16270	16270	0
177	20231120	153700	495449740	16270	16270	16270	16270	0
178	20231120	153600	495449740	16270	16270	16270	16270	0
179	20231120	153500	495449740	16270	16270	16270	16270	0
180	20231120	153400	495449740	16270	16270	16270	16270	0
181	20231120	153300	495449740	16270	16270	16270	16270	0
182	20231120	153200	495449740	16270	16270	16270	16270	350
183	20231120	153100	495449740	16270	16270	16270	16270	0
184	20231120	153000	495449740	16270	16270	16270	16270	350
185	20231120	152900	489755240	16140	16140	16140	16140	0
186	20231120	152800	489755240	16140	16140	16140	16140	0
187	20231120	152700	489755240	16140	16140	16140	16140	0
188	20231120	152600	489755240	16140	16140	16140	16140	0
189	20231120	152500	489755240	16140	16140	16140	16140	0
190	20231120	152400	489755240	16140	16140	16140	16140	0
191	20231120	152300	489755240	16140	16140	16140	16140	0
192	20231120	152200	489755240	16140	16140	16140	16140	0
193	20231120	152100	489755240	16140	16140	16140	16140	0
194	20231120	152000	489755240	16140	16140	16140	16140	0
195	20231120	151900	489755240	16140	16120	16140	16120	106
196	20231120	151800	488045570	16120	16000	16120	16000	103
197	20231120	151700	486397450	16000	16000	16000	16000	203
198	20231120	151600	483149450	16000	15990	16000	15900	47
199	20231120	151500	482400640	15930	15900	15930	15900	279
200	20231120	151400	477964030	15850	15870	15870	15850	147
201	20231120	151300	475633430	15880	15880	15880	15880	0
202	20231120	151200	475633430	15880	15900	15900	15880	11
203	20231120	151100	475458730	15900	15900	15900	15900	0
204	20231120	151000	475458730	15900	15900	15900	15900	70
205	20231120	150900	474345730	15900	15900	15900	15900	0
206	20231120	150800	474345730	15900	15900	15900	15900	0
207	20231120	150700	474345730	15900	15890	15900	15870	61
208	20231120	150600	473376810	15920	15920	15920	15920	0
209	20231120	150500	473376810	15920	15920	15920	15920	0
210	20231120	150400	473376810	15920	15920	15920	15920	0
211	20231120	150300	473376810	15920	15910	15920	15890	138
212	20231120	150200	471182470	15920	15920	15920	15920	0
213	20231120	150100	471182470	15920	15920	15920	15920	0
214	20231120	150000	471182470	15920	15920	15920	15910	5
215	20231120	145900	471102890	15920	15920	15920	15920	8
216	20231120	145800	470975530	15930	15930	15930	15930	23
217	20231120	145700	470609140	15930	15930	15930	15930	0
218	20231120	145600	470609140	15930	15930	15930	15930	32
219	20231120	145500	470099380	15930	15930	15930	15930	100
220	20231120	145400	468506380	15930	15930	15930	15930	0
221	20231120	145300	468506380	15930	15930	15930	15930	1
222	20231120	145200	468490450	15930	15930	15930	15930	25
223	20231120	145100	468092200	15930	15930	15930	15930	127
224	20231120	145000	466069090	15930	15930	15930	15930	0
225	20231120	144900	466069090	15930	15930	15930	15930	5
226	20231120	144800	465989440	15900	15900	15900	15900	3
227	20231120	144700	465941740	15930	15930	15930	15930	0
228	20231120	144600	465941740	15930	15930	15930	15930	0
229	20231120	144500	465941740	15930	15930	15930	15930	0
230	20231120	144400	465941740	15930	15930	15930	15930	1
231	20231120	144300	465925810	15930	15930	15930	15930	5
232	20231120	144200	465846160	15930	15930	15930	15930	1
233	20231120	144100	465830230	15900	15910	15910	15900	100
234	20231120	144000	464239950	15930	15930	15930	15930	0
235	20231120	143900	464239950	15930	15930	15930	15930	0
236	20231120	143800	464239950	15930	15930	15930	15930	1
237	20231120	143700	464224020	15930	15930	15930	15930	8
238	20231120	143600	464096580	15900	15920	15920	15900	96
239	20231120	143500	462568730	15930	15930	15930	15930	86
240	20231120	143400	461198750	15930	15930	15930	15930	0
241	20231120	143300	461198750	15930	15930	15930	15930	10
242	20231120	143200	461039450	15930	15930	15930	15930	20
243	20231120	143100	460720850	15930	15930	15930	15930	18
244	20231120	143000	460434110	15930	15930	15930	15930	0
245	20231120	142900	460434110	15930	15930	15930	15930	70
246	20231120	142800	459319010	15940	15940	15940	15940	26
247	20231120	142700	458904570	15950	15960	15960	15950	118
248	20231120	142600	457022140	15970	15980	15980	15970	88
249	20231120	142500	455616650	16000	16000	16000	16000	0
250	20231120	142400	455616650	16000	16000	16000	16000	0
251	20231120	142300	455616650	16000	16000	16000	16000	0
252	20231120	142200	455616650	16000	16000	16000	15990	74
253	20231120	142100	454432670	16000	16000	16000	16000	0
254	20231120	142000	454432670	16000	16060	16060	16000	3
255	20231120	141900	454384610	16070	16070	16070	16070	0
256	20231120	141800	454384610	16070	16070	16070	16070	4
257	20231120	141700	454320330	16000	16000	16000	16000	43
258	20231120	141600	453632330	16100	16100	16100	16100	0
259	20231120	141500	453632330	16100	16100	16100	16100	0
260	20231120	141400	453632330	16100	16100	16100	16100	0
261	20231120	141300	453632330	16100	16100	16100	16100	0
262	20231120	141200	453632330	16100	16100	16100	16100	0
263	20231120	141100	453632330	16100	16100	16100	16100	0
264	20231120	141000	453632330	16100	16100	16100	16100	0
265	20231120	140900	453632330	16100	16100	16100	16100	0
266	20231120	140800	453632330	16100	16100	16100	16100	0
267	20231120	140700	453632330	16100	16100	16100	16100	0
268	20231120	140600	453632330	16100	16100	16100	16100	0
269	20231120	140500	453632330	16100	16100	16100	16100	0
270	20231120	140400	453632330	16100	16100	16100	16100	0
271	20231120	140300	453632330	16100	16100	16100	16100	0
272	20231120	140200	453632330	16100	16100	16100	16100	0
273	20231120	140100	453632330	16100	16100	16100	16100	3
274	20231120	140000	453584030	16110	16110	16110	16110	0
275	20231120	135900	453584030	16110	16110	16110	16110	0
276	20231120	135800	453584030	16110	16110	16110	16110	0
277	20231120	135700	453584030	16110	16110	16110	16110	0
278	20231120	135600	453584030	16110	16110	16110	16110	0
279	20231120	135500	453584030	16110	16110	16110	16110	0
280	20231120	135400	453584030	16110	16110	16110	16110	0
281	20231120	135300	453584030	16110	16010	16110	15970	39
282	20231120	135200	452960370	16110	16110	16110	16110	0
283	20231120	135100	452960370	16110	16110	16110	16110	1
284	20231120	135000	452944260	16020	16020	16020	16020	0
285	20231120	134900	452944260	16020	16030	16030	16020	39
286	20231120	134800	452319190	16030	16030	16030	16030	0
287	20231120	134700	452319190	16030	16030	16030	16030	0
288	20231120	134600	452319190	16030	16030	16030	16030	1
289	20231120	134500	452303160	16120	16120	16120	16120	0
290	20231120	134400	452303160	16120	16120	16120	16120	0
291	20231120	134300	452303160	16120	16120	16120	16120	0
292	20231120	134200	452303160	16120	16120	16120	16120	0
293	20231120	134100	452303160	16120	16120	16120	16120	0
294	20231120	134000	452303160	16120	16120	16120	16120	0
295	20231120	133900	452303160	16120	16120	16120	16120	70
296	20231120	133800	451174760	16120	16120	16120	16120	0
297	20231120	133700	451174760	16120	16120	16120	16120	0
298	20231120	133600	451174760	16120	16110	16120	16110	10
299	20231120	133500	451013600	16120	16120	16120	16120	0
300	20231120	133400	451013600	16120	16120	16120	16120	0
301	20231120	133300	451013600	16120	16120	16120	16120	0
302	20231120	133200	451013600	16120	16120	16120	16120	0
303	20231120	133100	451013600	16120	16120	16120	16120	0
304	20231120	133000	451013600	16120	16120	16120	16120	22
305	20231120	132900	450658960	16100	16100	16100	16100	11
306	20231120	132800	450481860	16120	16120	16120	16120	0
307	20231120	132700	450481860	16120	16120	16120	16120	1
308	20231120	132600	450465740	16120	16110	16120	16110	40
309	20231120	132500	449821320	16100	16100	16100	16100	214
310	20231120	132400	446375920	16110	16110	16110	16110	0
311	20231120	132300	446375920	16110	16110	16110	16110	0
312	20231120	132200	446375920	16110	16110	16110	16110	0
313	20231120	132100	446375920	16110	16110	16110	16110	0
314	20231120	132000	446375920	16110	16110	16110	16110	0
315	20231120	131900	446375920	16110	16110	16110	16110	0
316	20231120	131800	446375920	16110	16110	16110	16110	0
317	20231120	131700	446375920	16110	16110	16110	16110	0
318	20231120	131600	446375920	16110	16110	16110	16110	2
319	20231120	131500	446343700	16110	16110	16110	16110	6
320	20231120	131400	446247040	16120	16120	16120	16120	0
321	20231120	131300	446247040	16120	16120	16120	16120	0
322	20231120	131200	446247040	16120	16120	16120	16120	0
323	20231120	131100	446247040	16120	16120	16120	16120	0
324	20231120	131000	446247040	16120	16120	16120	16120	0
325	20231120	130900	446247040	16120	16120	16120	16120	0
326	20231120	130800	446247040	16120	16120	16120	16120	0
327	20231120	130700	446247040	16120	16120	16120	16120	0
328	20231120	130600	446247040	16120	16120	16120	16120	0
329	20231120	130500	446247040	16120	16120	16120	16120	0
330	20231120	130400	446247040	16120	16020	16120	16020	115
331	20231120	130300	444404340	16020	16020	16020	16020	22
332	20231120	130200	444051900	16010	16010	16010	16010	0
333	20231120	130100	444051900	16010	16010	16010	16010	3
334	20231120	130000	444003870	16010	16010	16010	16010	7
335	20231120	125900	443891800	16020	16020	16020	16020	0
336	20231120	125800	443891800	16020	16020	16020	16020	5
337	20231120	125700	443811700	16020	16020	16020	16020	0
338	20231120	125600	443811700	16020	16020	16020	16020	13
339	20231120	125500	443603440	16020	16020	16020	16020	0
340	20231120	125400	443603440	16020	16020	16020	16020	2
341	20231120	125300	443571400	16020	16020	16020	16020	6
342	20231120	125200	443475280	16020	16020	16020	16020	4
343	20231120	125100	443411200	15950	15950	15950	15950	2
344	20231120	125000	443379300	15950	15950	15950	15950	0
345	20231120	124900	443379300	15950	15950	15950	15950	1
346	20231120	124800	443363350	15960	15960	15960	15960	1
347	20231120	124700	443347390	15960	15980	15980	15960	67
348	20231120	124600	442277610	15980	15990	15990	15980	4
349	20231120	124500	442213680	15990	15990	15990	15990	8
350	20231120	124400	442085760	15990	16020	16020	15990	37
351	20231120	124300	441493590	16030	16030	16030	16030	0
352	20231120	124200	441493590	16030	16030	16030	16030	0
353	20231120	124100	441493590	16030	16060	16060	16030	43
354	20231120	124000	440803810	16060	16060	16060	16060	0
355	20231120	123900	440803810	16060	16070	16100	16060	26
356	20231120	123800	440385970	16090	16090	16090	16090	21
357	20231120	123700	440048080	16100	16100	16100	16100	0
358	20231120	123600	440048080	16100	16100	16100	16100	0
359	20231120	123500	440048080	16100	16100	16100	16100	0
360	20231120	123400	440048080	16100	16100	16100	16100	0
361	20231120	123300	440048080	16100	16100	16100	16100	21
362	20231120	123200	439709980	16100	16100	16100	16100	1
363	20231120	123100	439693880	16100	16100	16100	16100	2
364	20231120	123000	439661680	16090	16090	16090	16090	2
365	20231120	122900	439629500	16100	16100	16100	16100	0
366	20231120	122800	439629500	16100	16100	16100	16100	3
367	20231120	122700	439581200	16090	16090	16090	16090	5
368	20231120	122600	439500750	16090	16090	16090	16090	56
369	20231120	122500	438599710	16090	16090	16090	16090	1
370	20231120	122400	438583620	16090	16090	16090	16090	0
371	20231120	122300	438583620	16090	16090	16090	16090	0
372	20231120	122200	438583620	16090	16090	16090	16090	0
373	20231120	122100	438583620	16090	16090	16090	16090	1
374	20231120	122000	438567530	16080	16080	16080	16080	1
375	20231120	121900	438551450	16080	16080	16080	16080	16
376	20231120	121800	438294170	16080	16080	16080	16080	0
377	20231120	121700	438294170	16080	16080	16080	16080	0
378	20231120	121600	438294170	16080	16080	16080	16080	0
379	20231120	121500	438294170	16080	16080	16080	16080	0
380	20231120	121400	438294170	16080	16080	16080	16080	1
381	20231120	121300	438278090	16090	16090	16090	16090	0
382	20231120	121200	438278090	16090	16090	16090	16090	0
383	20231120	121100	438278090	16090	16090	16090	16090	0
384	20231120	121000	438278090	16090	16090	16090	16090	0
385	20231120	120900	438278090	16090	16090	16090	16090	0
386	20231120	120800	438278090	16090	16090	16090	16090	0
387	20231120	120700	438278090	16090	16000	16090	16000	15
388	20231120	120600	438037910	16100	16100	16100	16100	0
389	20231120	120500	438037910	16100	16100	16100	16100	0
390	20231120	120400	438037910	16100	16010	16100	16000	43
391	20231120	120300	437349470	16100	16100	16100	16100	4
392	20231120	120200	437285070	16130	16130	16130	16130	1
393	20231120	120100	437268940	16130	16130	16130	16130	0
394	20231120	120000	437268940	16130	16130	16130	16130	1
395	20231120	115900	437252810	16130	16130	16130	16130	0
396	20231120	115800	437252810	16130	16130	16130	16130	0
397	20231120	115700	437252810	16130	16050	16130	16050	11
398	20231120	115600	437075860	16050	16050	16050	16050	0
399	20231120	115500	437075860	16050	16050	16050	16050	0
400	20231120	115400	437075860	16050	16050	16050	16050	0
401	20231120	115300	437075860	16050	16050	16050	16050	0
402	20231120	115200	437075860	16050	16050	16050	16050	0
403	20231120	115100	437075860	16050	16050	16050	16050	0
404	20231120	115000	437075860	16050	16050	16050	16050	0
405	20231120	114900	437075860	16050	16050	16050	16050	0
406	20231120	114800	437075860	16050	16050	16050	16050	5
407	20231120	114700	436995610	16050	16050	16050	16050	1
408	20231120	114600	436979560	15950	15950	15950	15950	0
409	20231120	114500	436979560	15950	15950	15950	15950	3
410	20231120	114400	436931710	16050	16050	16050	16050	0
411	20231120	114300	436931710	16050	15960	16050	15960	10
412	20231120	114200	436772020	15960	15970	15970	15960	58
413	20231120	114100	435846220	15980	15980	15980	15980	0
414	20231120	114000	435846220	15980	15980	15980	15980	2
415	20231120	113900	435814260	16140	16140	16140	16140	0
416	20231120	113800	435814260	16140	16110	16140	16110	5
417	20231120	113700	435733650	16060	16060	16060	16060	1
418	20231120	113600	435717590	16110	15960	16110	15960	12
419	20231120	113500	435524520	15960	15960	15960	15960	2
420	20231120	113400	435492600	16150	16150	16150	16150	0
421	20231120	113300	435492600	16150	16150	16150	16150	0
422	20231120	113200	435492600	16150	16150	16150	16150	0
423	20231120	113100	435492600	16150	16150	16150	16150	0
424	20231120	113000	435492600	16150	16150	16150	16150	0
425	20231120	112900	435492600	16150	16150	16150	16150	0
426	20231120	112800	435492600	16150	16150	16150	16150	0
427	20231120	112700	435492600	16150	15950	16150	15940	11
428	20231120	112600	435316020	16150	16150	16150	16150	0
429	20231120	112500	435316020	16150	16150	16150	16150	0
430	20231120	112400	435316020	16150	16150	16150	16150	1
431	20231120	112300	435299870	16140	16140	16140	16140	5
432	20231120	112200	435219170	16150	15980	16150	15920	258
433	20231120	112100	431100280	15990	16000	16000	15990	48
434	20231120	112000	430332480	16170	16170	16170	16170	0
435	20231120	111900	430332480	16170	16170	16170	16170	0
436	20231120	111800	430332480	16170	16170	16170	16170	0
437	20231120	111700	430332480	16170	16170	16170	16170	0
438	20231120	111600	430332480	16170	16170	16170	16170	0
439	20231120	111500	430332480	16170	16170	16170	16170	106
440	20231120	111400	428618460	16170	16170	16170	16170	1
441	20231120	111300	428602290	16170	16170	16170	16170	185
442	20231120	111200	425610840	16170	16170	16170	16170	0
443	20231120	111100	425610840	16170	16170	16170	16170	0
444	20231120	111000	425610840	16170	16170	16170	16170	10
445	20231120	110900	425449140	16180	16180	16180	16180	0
446	20231120	110800	425449140	16180	15940	16180	15920	112
447	20231120	110700	423657530	16180	16180	16180	16180	0
448	20231120	110600	423657530	16180	16180	16180	16180	100
449	20231120	110500	422039530	16190	16190	16190	16190	2
450	20231120	110400	422007150	15980	16070	16070	15980	70
451	20231120	110300	420885850	16270	16270	16270	16270	0
452	20231120	110200	420885850	16270	16270	16270	16270	0
453	20231120	110100	420885850	16270	16270	16270	16270	0
454	20231120	110000	420885850	16270	16230	16270	16230	92
455	20231120	105900	419392650	16270	16270	16270	16270	0
456	20231120	105800	419392650	16270	16270	16270	16270	1
457	20231120	105700	419376380	16070	16050	16270	16050	428
458	20231120	105600	412477670	16060	15970	16060	15970	26
459	20231120	105500	412062120	15980	15970	15980	15970	37
460	20231120	105400	411470960	15980	15900	15980	15900	150
461	20231120	105300	409085800	15900	15900	15900	15900	10
462	20231120	105200	408926800	15900	15900	15900	15900	9
463	20231120	105100	408783700	15810	15870	15900	15810	61
464	20231120	105000	407815590	15870	15840	15870	15820	30
465	20231120	104900	407340440	15840	15840	15840	15840	20
466	20231120	104800	407023640	15840	15830	15840	15830	23
467	20231120	104700	406659350	15830	15830	15830	15830	0
468	20231120	104600	406659350	15830	15830	15830	15830	3
469	20231120	104500	406611860	15830	15830	15840	15830	5
470	20231120	104400	406532700	15840	15840	15840	15840	0
471	20231120	104300	406532700	15840	15840	15840	15840	0
472	20231120	104200	406532700	15840	15820	15840	15820	102
473	20231120	104100	404917040	15840	15840	15840	15840	0
474	20231120	104000	404917040	15840	15840	15840	15840	0
475	20231120	103900	404917040	15840	15840	15840	15840	4
476	20231120	103800	404853680	15840	15840	15840	15840	0
477	20231120	103700	404853680	15840	15810	15840	15810	142
478	20231120	103600	402608630	15810	15810	15810	15810	47
479	20231120	103500	401865560	15850	15810	15850	15810	64
480	20231120	103400	400852980	15810	15820	15820	15810	56
481	20231120	103300	399967080	15820	15820	15820	15820	10
482	20231120	103200	399808880	15820	15820	15820	15820	10
483	20231120	103100	399650680	15910	15910	15910	15910	10
484	20231120	103000	399491580	15910	15910	15910	15910	2
485	20231120	102900	399459760	15810	15810	15810	15810	2
486	20231120	102800	399428140	15910	15820	15910	15810	83
487	20231120	102700	398115330	15810	15850	15850	15810	452
488	20231120	102600	390964740	15860	15860	15860	15860	91
489	20231120	102500	389521480	16000	16000	16000	16000	0
490	20231120	102400	389521480	16000	15840	16000	15840	283
491	20231120	102300	384995140	15810	15810	15810	15810	0
492	20231120	102200	384995140	15810	16090	16090	15800	921
493	20231120	102100	370389670	16200	16200	16200	16200	0
494	20231120	102000	370389670	16200	16200	16200	16200	0
495	20231120	101900	370389670	16200	16200	16200	16200	1
496	20231120	101800	370373470	16100	16200	16200	16100	730
497	20231120	101700	358600990	16180	16200	16200	16180	64
498	20231120	101600	357565230	16200	16200	16200	16200	3
499	20231120	101500	357516630	16190	16190	16190	16190	40
500	20231120	101400	356869030	16190	16200	16200	16190	50
501	20231120	101300	356059250	16310	16310	16310	16310	9
502	20231120	101200	355912460	16200	16200	16200	16200	20
503	20231120	101100	355588460	16200	16210	16210	16200	10
504	20231120	101000	355426410	16200	16320	16330	16200	70
505	20231120	100900	354291830	16250	16250	16320	16250	65
506	20231120	100800	353235370	16330	16330	16330	16330	10
507	20231120	100700	353072070	16350	16250	16350	16250	11
508	20231120	100600	352892320	16360	16360	16360	16360	0
509	20231120	100500	352892320	16360	16360	16360	16360	0
510	20231120	100400	352892320	16360	16360	16360	16360	30
511	20231120	100300	352401520	16350	16350	16350	16350	29
512	20231120	100200	351927370	16300	16280	16300	16280	62
513	20231120	100100	350917250	16280	16280	16280	16280	2
514	20231120	100000	350884690	16290	16190	16290	16190	16
515	20231120	095900	350624810	16190	16190	16290	16190	95
516	20231120	095800	349086260	16300	16300	16300	16300	0
517	20231120	095700	349086260	16300	16340	16350	16190	71
518	20231120	095600	347934020	16210	16210	16210	16210	20
519	20231120	095500	347609820	16350	16340	16350	16340	25
520	20231120	095400	347201170	16200	16200	16200	16200	0
521	20231120	095300	347201170	16200	16180	16210	16180	67
522	20231120	095200	346116480	16190	16200	16200	16190	53
523	20231120	095100	345258240	16210	16210	16210	16200	217
524	20231120	095000	341740700	16210	16210	16270	16210	172
525	20231120	094900	338951260	16270	16270	16270	16270	0
526	20231120	094800	338951260	16270	16270	16270	16270	30
527	20231120	094700	338463160	16370	16370	16370	16370	1
528	20231120	094600	338446790	16380	16380	16380	16380	29
529	20231120	094500	337971770	16370	16300	16370	16210	259
530	20231120	094400	333740320	16220	16220	16220	16220	1
531	20231120	094300	333724100	16210	16370	16370	16210	68
532	20231120	094200	332617910	16380	16350	16380	16350	34
533	20231120	094100	332061520	16340	16330	16360	16330	215
534	20231120	094000	328548110	16350	16240	16350	16210	903
535	20231120	093900	313905770	16420	16380	16420	16380	10
536	20231120	093800	313741850	16390	16340	16390	16210	95
537	20231120	093700	312193600	16310	16400	16400	16200	388
538	20231120	093600	305894820	16430	16470	16470	16430	4
539	20231120	093500	305829020	16210	16390	16390	16210	73
540	20231120	093400	304640110	16390	16390	16390	16390	60
541	20231120	093300	303656710	16390	16170	16400	16140	462
542	20231120	093200	296171400	16170	16140	16170	16120	237
543	20231120	093100	292348170	16140	16210	16210	16140	201
544	20231120	093000	289103960	16120	16260	16260	16120	975
545	20231120	092900	273301760	16250	16270	16300	16250	341
546	20231120	092800	267755440	16290	16590	16590	16260	1616
547	20231120	092700	241435330	16590	16530	16590	16500	665
548	20231120	092600	230450330	16560	16720	16750	16530	992
549	20231120	092500	213954060	16680	16770	16820	16660	714
550	20231120	092400	201996790	16770	16520	16850	16510	2366
551	20231120	092300	162428060	16520	16290	16570	16290	899
552	20231120	092200	147685460	16290	16230	16300	16230	179
553	20231120	092100	144776240	16230	16140	16230	16140	2
554	20231120	092000	144743870	16240	16210	16250	16120	345
555	20231120	091900	139150700	16230	16230	16240	16230	48
556	20231120	091800	138371390	16240	16140	16250	16140	120
557	20231120	091700	136422560	16120	16200	16250	16090	410
558	20231120	091600	129787840	16210	16210	16240	16070	546
559	20231120	091500	120964320	16250	16250	16260	16250	49
560	20231120	091400	120168050	16260	16200	16290	16190	320
561	20231120	091300	114964670	16080	16280	16280	16070	684
562	20231120	091200	103844820	16070	16220	16370	16070	772
563	20231120	091100	91273200	16220	15960	16290	15960	535
564	20231120	091000	82686340	15960	15800	15960	15800	1065
565	20231120	090900	65810820	15770	15770	15770	15770	182
566	20231120	090800	62940680	15770	15770	15770	15770	2
567	20231120	090700	62909140	15780	15810	15820	15780	275
568	20231120	090600	58568540	15810	15780	15810	15780	274
569	20231120	090500	54241770	15780	15740	15780	15740	352
570	20231120	090400	48693750	15690	15690	15690	15690	100
571	20231120	090300	47124750	15690	15700	15710	15690	176
572	20231120	090200	44360830	15700	15690	15700	15690	107
573	20231120	090100	42681460	15790	15950	15950	15300	1244
574	20231120	090000	22990730	15970	16050	16050	15820	1436