KissMeData/047560/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192000	1669037160	13930	13930	13930	13930	686
3	20231120	191900	1669037160	13930	13930	13930	13930	0
4	20231120	191800	1669037160	13930	13930	13930	13930	0
5	20231120	191700	1669037160	13930	13930	13930	13930	0
6	20231120	191600	1669037160	13930	13930	13930	13930	0
7	20231120	191500	1669037160	13930	13930	13930	13930	0
8	20231120	191400	1669037160	13930	13930	13930	13930	0
9	20231120	191300	1669037160	13930	13930	13930	13930	0
10	20231120	191200	1669037160	13930	13930	13930	13930	0
11	20231120	191100	1669037160	13930	13930	13930	13930	0
12	20231120	191000	1669037160	13930	13930	13930	13930	0
13	20231120	190900	1669037160	13930	13930	13930	13930	0
14	20231120	190800	1669037160	13930	13930	13930	13930	0
15	20231120	190700	1669037160	13930	13930	13930	13930	0
16	20231120	190600	1669037160	13930	13930	13930	13930	0
17	20231120	190500	1669037160	13930	13930	13930	13930	0
18	20231120	190400	1669037160	13930	13930	13930	13930	0
19	20231120	190300	1669037160	13930	13930	13930	13930	0
20	20231120	190200	1669037160	13930	13930	13930	13930	0
21	20231120	190100	1669037160	13930	13930	13930	13930	0
22	20231120	190000	1669037160	13930	13930	13930	13930	0
23	20231120	185900	1669037160	13930	13930	13930	13930	0
24	20231120	185800	1669037160	13930	13930	13930	13930	0
25	20231120	185700	1669037160	13930	13930	13930	13930	0
26	20231120	185600	1669037160	13930	13930	13930	13930	0
27	20231120	185500	1669037160	13930	13930	13930	13930	0
28	20231120	185400	1669037160	13930	13930	13930	13930	0
29	20231120	185300	1669037160	13930	13930	13930	13930	0
30	20231120	185200	1669037160	13930	13930	13930	13930	0
31	20231120	185100	1669037160	13930	13930	13930	13930	0
32	20231120	185000	1669037160	13930	13930	13930	13930	686
33	20231120	184900	1669037160	13930	13930	13930	13930	0
34	20231120	184800	1669037160	13930	13930	13930	13930	0
35	20231120	184700	1669037160	13930	13930	13930	13930	0
36	20231120	184600	1669037160	13930	13930	13930	13930	0
37	20231120	184500	1669037160	13930	13930	13930	13930	0
38	20231120	184400	1669037160	13930	13930	13930	13930	0
39	20231120	184300	1669037160	13930	13930	13930	13930	0
40	20231120	184200	1669037160	13930	13930	13930	13930	0
41	20231120	184100	1669037160	13930	13930	13930	13930	0
42	20231120	184000	1669037160	13930	13930	13930	13930	0
43	20231120	183900	1669037160	13930	13930	13930	13930	0
44	20231120	183800	1669037160	13930	13930	13930	13930	0
45	20231120	183700	1669037160	13930	13930	13930	13930	0
46	20231120	183600	1669037160	13930	13930	13930	13930	0
47	20231120	183500	1669037160	13930	13930	13930	13930	0
48	20231120	183400	1669037160	13930	13930	13930	13930	0
49	20231120	183300	1669037160	13930	13930	13930	13930	0
50	20231120	183200	1669037160	13930	13930	13930	13930	0
51	20231120	183100	1669037160	13930	13930	13930	13930	0
52	20231120	183000	1669037160	13930	13930	13930	13930	0
53	20231120	182900	1669037160	13930	13930	13930	13930	0
54	20231120	182800	1669037160	13930	13930	13930	13930	0
55	20231120	182700	1669037160	13930	13930	13930	13930	0
56	20231120	182600	1669037160	13930	13930	13930	13930	0
57	20231120	182500	1669037160	13930	13930	13930	13930	0
58	20231120	182400	1669037160	13930	13930	13930	13930	0
59	20231120	182300	1669037160	13930	13930	13930	13930	0
60	20231120	182200	1669037160	13930	13930	13930	13930	0
61	20231120	182100	1669037160	13930	13930	13930	13930	0
62	20231120	182000	1669037160	13930	13930	13930	13930	686
63	20231120	181900	1669037160	13930	13930	13930	13930	0
64	20231120	181800	1669037160	13930	13930	13930	13930	0
65	20231120	181700	1669037160	13930	13930	13930	13930	0
66	20231120	181600	1669037160	13930	13930	13930	13930	0
67	20231120	181500	1669037160	13930	13930	13930	13930	0
68	20231120	181400	1669037160	13930	13930	13930	13930	0
69	20231120	181300	1669037160	13930	13930	13930	13930	0
70	20231120	181200	1669037160	13930	13930	13930	13930	0
71	20231120	181100	1669037160	13930	13930	13930	13930	0
72	20231120	181000	1669037160	13930	13930	13930	13930	0
73	20231120	180900	1669037160	13930	13930	13930	13930	0
74	20231120	180800	1669037160	13930	13930	13930	13930	0
75	20231120	180700	1669037160	13930	13930	13930	13930	0
76	20231120	180600	1669037160	13930	13930	13930	13930	0
77	20231120	180500	1669037160	13930	13930	13930	13930	0
78	20231120	180400	1669037160	13930	13930	13930	13930	0
79	20231120	180300	1669037160	13930	13930	13930	13930	0
80	20231120	180200	1669037160	13930	13930	13930	13930	0
81	20231120	180100	1669037160	13930	13930	13930	13930	0
82	20231120	180000	1669037160	13930	13930	13930	13930	0
83	20231120	175900	1669037160	13930	13930	13930	13930	0
84	20231120	175800	1669037160	13930	13930	13930	13930	0
85	20231120	175700	1669037160	13930	13930	13930	13930	0
86	20231120	175600	1669037160	13930	13930	13930	13930	0
87	20231120	175500	1669037160	13930	13930	13930	13930	0
88	20231120	175400	1669037160	13930	13930	13930	13930	0
89	20231120	175300	1669037160	13930	13930	13930	13930	0
90	20231120	175200	1669037160	13930	13930	13930	13930	0
91	20231120	175100	1669037160	13930	13930	13930	13930	0
92	20231120	175000	1669037160	13930	13930	13930	13930	686
93	20231120	174900	1669037160	13930	13930	13930	13930	0
94	20231120	174800	1669037160	13930	13930	13930	13930	0
95	20231120	174700	1669037160	13930	13930	13930	13930	0
96	20231120	174600	1669037160	13930	13930	13930	13930	0
97	20231120	174500	1669037160	13930	13930	13930	13930	0
98	20231120	174400	1669037160	13930	13930	13930	13930	0
99	20231120	174300	1669037160	13930	13930	13930	13930	0
100	20231120	174200	1669037160	13930	13930	13930	13930	0
101	20231120	174100	1669037160	13930	13930	13930	13930	0
102	20231120	174000	1669037160	13930	13930	13930	13930	0
103	20231120	173900	1669037160	13930	13930	13930	13930	0
104	20231120	173800	1669037160	13930	13930	13930	13930	0
105	20231120	173700	1669037160	13930	13930	13930	13930	0
106	20231120	173600	1669037160	13930	13930	13930	13930	0
107	20231120	173500	1669037160	13930	13930	13930	13930	0
108	20231120	173400	1669037160	13930	13930	13930	13930	0
109	20231120	173300	1669037160	13930	13930	13930	13930	0
110	20231120	173200	1669037160	13930	13930	13930	13930	0
111	20231120	173100	1669037160	13930	13930	13930	13930	0
112	20231120	173000	1669037160	13930	13930	13930	13930	0
113	20231120	172900	1669037160	13930	13930	13930	13930	0
114	20231120	172800	1669037160	13930	13930	13930	13930	0
115	20231120	172700	1669037160	13930	13930	13930	13930	0
116	20231120	172600	1669037160	13930	13930	13930	13930	0
117	20231120	172500	1669037160	13930	13930	13930	13930	0
118	20231120	172400	1669037160	13930	13930	13930	13930	0
119	20231120	172300	1669037160	13930	13930	13930	13930	0
120	20231120	172200	1669037160	13930	13930	13930	13930	0
121	20231120	172100	1669037160	13930	13930	13930	13930	0
122	20231120	172000	1669037160	13930	13930	13930	13930	686
123	20231120	171900	1669037160	13930	13930	13930	13930	0
124	20231120	171800	1669037160	13930	13930	13930	13930	0
125	20231120	171700	1669037160	13930	13930	13930	13930	0
126	20231120	171600	1669037160	13930	13930	13930	13930	0
127	20231120	171500	1669037160	13930	13930	13930	13930	0
128	20231120	171400	1669037160	13930	13930	13930	13930	0
129	20231120	171300	1669037160	13930	13930	13930	13930	0
130	20231120	171200	1669037160	13930	13930	13930	13930	0
131	20231120	171100	1669037160	13930	13930	13930	13930	0
132	20231120	171000	1669037160	13930	13930	13930	13930	0
133	20231120	170900	1669037160	13930	13930	13930	13930	0
134	20231120	170800	1669037160	13930	13930	13930	13930	0
135	20231120	170700	1669037160	13930	13930	13930	13930	0
136	20231120	170600	1669037160	13930	13930	13930	13930	0
137	20231120	170500	1669037160	13930	13930	13930	13930	0
138	20231120	170400	1669037160	13930	13930	13930	13930	0
139	20231120	170300	1669037160	13930	13930	13930	13930	0
140	20231120	170200	1669037160	13930	13930	13930	13930	0
141	20231120	170100	1669037160	13930	13930	13930	13930	0
142	20231120	170000	1669037160	13930	13930	13930	13930	0
143	20231120	165900	1669037160	13930	13930	13930	13930	0
144	20231120	165800	1669037160	13930	13930	13930	13930	0
145	20231120	165700	1669037160	13930	13930	13930	13930	0
146	20231120	165600	1669037160	13930	13930	13930	13930	0
147	20231120	165500	1669037160	13930	13930	13930	13930	0
148	20231120	165400	1669037160	13930	13930	13930	13930	0
149	20231120	165300	1669037160	13930	13930	13930	13930	0
150	20231120	165200	1669037160	13930	13930	13930	13930	0
151	20231120	165100	1669037160	13930	13930	13930	13930	0
152	20231120	165000	1669037160	13930	13930	13930	13930	686
153	20231120	164900	1669037160	13930	13930	13930	13930	0
154	20231120	164800	1669037160	13930	13930	13930	13930	0
155	20231120	164700	1669037160	13930	13930	13930	13930	0
156	20231120	164600	1669037160	13930	13930	13930	13930	0
157	20231120	164500	1669037160	13930	13930	13930	13930	0
158	20231120	164400	1669037160	13930	13930	13930	13930	0
159	20231120	164300	1669037160	13930	13930	13930	13930	0
160	20231120	164200	1669037160	13930	13930	13930	13930	0
161	20231120	164100	1669037160	13930	13930	13930	13930	0
162	20231120	164000	1669037160	13930	13930	13930	13930	0
163	20231120	163900	1669037160	13930	13930	13930	13930	0
164	20231120	163800	1669037160	13930	13930	13930	13930	0
165	20231120	163700	1669037160	13930	13930	13930	13930	0
166	20231120	163600	1669037160	13930	13930	13930	13930	0
167	20231120	163500	1669037160	13930	13930	13930	13930	0
168	20231120	163400	1669037160	13930	13930	13930	13930	0
169	20231120	163300	1669037160	13930	13930	13930	13930	0
170	20231120	163200	1669037160	13930	13930	13930	13930	0
171	20231120	163100	1669037160	13930	13930	13930	13930	0
172	20231120	163000	1669037160	13930	13930	13930	13930	0
173	20231120	162900	1669037160	13930	13930	13930	13930	0
174	20231120	162800	1669037160	13930	13930	13930	13930	0
175	20231120	162700	1669037160	13930	13930	13930	13930	0
176	20231120	162600	1669037160	13930	13930	13930	13930	0
177	20231120	162500	1669037160	13930	13930	13930	13930	0
178	20231120	162400	1669037160	13930	13930	13930	13930	0
179	20231120	162300	1669037160	13930	13930	13930	13930	0
180	20231120	162200	1669037160	13930	13930	13930	13930	0
181	20231120	162100	1669037160	13930	13930	13930	13930	0
182	20231120	162000	1669037160	13930	13930	13930	13930	686
183	20231120	161900	1669037160	13930	13930	13930	13930	0
184	20231120	161800	1669037160	13930	13930	13930	13930	0
185	20231120	161700	1669037160	13930	13930	13930	13930	0
186	20231120	161600	1669037160	13930	13930	13930	13930	0
187	20231120	161500	1669037160	13930	13930	13930	13930	0
188	20231120	161400	1669037160	13930	13930	13930	13930	0
189	20231120	161300	1669037160	13930	13930	13930	13930	0
190	20231120	161200	1669037160	13930	13930	13930	13930	0
191	20231120	161100	1669037160	13930	13930	13930	13930	0
192	20231120	161000	1669037160	13930	13930	13930	13930	0
193	20231120	160900	1669037160	13930	13930	13930	13930	0
194	20231120	160800	1669037160	13930	13930	13930	13930	0
195	20231120	160700	1669037160	13930	13930	13930	13930	0
196	20231120	160600	1669037160	13930	13930	13930	13930	0
197	20231120	160500	1669037160	13930	13930	13930	13930	0
198	20231120	160400	1669037160	13930	13930	13930	13930	0
199	20231120	160300	1669037160	13930	13930	13930	13930	0
200	20231120	160200	1669037160	13930	13930	13930	13930	0
201	20231120	160100	1669037160	13930	13930	13930	13930	0
202	20231120	160000	1669037160	13930	13930	13930	13930	0
203	20231120	155900	1669037160	13930	13930	13930	13930	0
204	20231120	155800	1669037160	13930	13930	13930	13930	0
205	20231120	155700	1669037160	13930	13930	13930	13930	0
206	20231120	155600	1669037160	13930	13930	13930	13930	0
207	20231120	155500	1669037160	13930	13930	13930	13930	0
208	20231120	155400	1669037160	13930	13930	13930	13930	0
209	20231120	155300	1669037160	13930	13930	13930	13930	0
210	20231120	155200	1669037160	13930	13930	13930	13930	0
211	20231120	155100	1669037160	13930	13930	13930	13930	0
212	20231120	155000	1669037160	13930	13930	13930	13930	686
213	20231120	154900	1669037160	13930	13930	13930	13930	0
214	20231120	154800	1669037160	13930	13930	13930	13930	0
215	20231120	154700	1669037160	13930	13930	13930	13930	0
216	20231120	154600	1669037160	13930	13930	13930	13930	0
217	20231120	154500	1669037160	13930	13930	13930	13930	0
218	20231120	154400	1669037160	13930	13930	13930	13930	0
219	20231120	154300	1669037160	13930	13930	13930	13930	0
220	20231120	154200	1669037160	13930	13930	13930	13930	0
221	20231120	154100	1669037160	13930	13930	13930	13930	0
222	20231120	154000	1669037160	13930	13930	13930	13930	0
223	20231120	153900	1669037160	13930	13930	13930	13930	0
224	20231120	153800	1669037160	13930	13930	13930	13930	0
225	20231120	153700	1669037160	13930	13930	13930	13930	0
226	20231120	153600	1669037160	13930	13930	13930	13930	0
227	20231120	153500	1669037160	13930	13930	13930	13930	0
228	20231120	153400	1669037160	13930	13930	13930	13930	0
229	20231120	153300	1669037160	13930	13930	13930	13930	0
230	20231120	153200	1669037160	13930	13930	13930	13930	0
231	20231120	153100	1669037160	13930	13930	13930	13930	0
232	20231120	153000	1669037160	13930	13930	13930	13930	686
233	20231120	152900	1659481180	13930	13930	13930	13930	0
234	20231120	152800	1659481180	13930	13930	13930	13930	0
235	20231120	152700	1659481180	13930	13930	13930	13930	0
236	20231120	152600	1659481180	13930	13930	13930	13930	0
237	20231120	152500	1659481180	13930	13930	13930	13930	0
238	20231120	152400	1659481180	13930	13930	13930	13930	0
239	20231120	152300	1659481180	13930	13930	13930	13930	0
240	20231120	152200	1659481180	13930	13930	13930	13930	0
241	20231120	152100	1659481180	13930	13930	13930	13930	0
242	20231120	152000	1659481180	13930	13930	13930	13930	0
243	20231120	151900	1659481180	13930	13930	13930	13920	527
244	20231120	151800	1652141080	13930	13960	13960	13930	784
245	20231120	151700	1641215070	13960	13940	13960	13940	25
246	20231120	151600	1640866390	13930	13940	13970	13930	87
247	20231120	151500	1639653470	13940	13940	13940	13940	68
248	20231120	151400	1638705550	13940	13940	13940	13940	350
249	20231120	151300	1633826550	13940	13940	13940	13940	65
250	20231120	151200	1632920450	13930	13960	13960	13930	341
251	20231120	151100	1628167890	13920	13920	13920	13920	0
252	20231120	151000	1628167890	13920	13920	13920	13920	2
253	20231120	150900	1628140050	13960	13960	13980	13960	116
254	20231120	150800	1626520670	13960	13960	13960	13960	100
255	20231120	150700	1625124670	13980	13980	13980	13980	10
256	20231120	150600	1624984870	13980	13970	13980	13970	53
257	20231120	150500	1624244440	13960	13920	13960	13920	695
258	20231120	150400	1614557190	13920	13920	13920	13920	49
259	20231120	150300	1613875110	13920	13930	13930	13920	562
260	20231120	150200	1606049670	13930	13930	13930	13930	321
261	20231120	150100	1601578140	13930	13930	13930	13930	0
262	20231120	150000	1601578140	13930	13930	13930	13930	300
263	20231120	145900	1597399140	13960	13960	13960	13960	0
264	20231120	145800	1597399140	13960	13960	13960	13960	100
265	20231120	145700	1596003140	13930	13930	13930	13930	0
266	20231120	145600	1596003140	13930	13930	13930	13930	100
267	20231120	145500	1594610140	13930	13930	13930	13930	1
268	20231120	145400	1594596210	13930	13960	13960	13930	108
269	20231120	145300	1593091530	13990	13990	13990	13990	0
270	20231120	145200	1593091530	13990	13990	13990	13990	0
271	20231120	145100	1593091530	13990	13980	13990	13980	246
272	20231120	145000	1589651950	13980	13980	13980	13980	0
273	20231120	144900	1589651950	13980	13960	13980	13960	644
274	20231120	144800	1580652650	13960	13950	13960	13950	40
275	20231120	144700	1580094350	13930	13930	13930	13930	5
276	20231120	144600	1580024700	13930	13930	13930	13930	0
277	20231120	144500	1580024700	13930	13930	13930	13930	100
278	20231120	144400	1578631700	13950	13930	13950	13930	58
279	20231120	144300	1577823400	13930	13950	13950	13930	161
280	20231120	144200	1575580650	13930	13930	13930	13930	304
281	20231120	144100	1571345930	13930	13940	13940	13930	260
282	20231120	144000	1567723630	13950	13950	13950	13950	5
283	20231120	143900	1567653880	13950	13950	13950	13950	5
284	20231120	143800	1567584130	13930	13930	13930	13930	8
285	20231120	143700	1567472690	13900	13900	13900	13900	0
286	20231120	143600	1567472690	13900	13910	13910	13900	200
287	20231120	143500	1564691180	13910	13910	13910	13910	0
288	20231120	143400	1564691180	13910	13910	13910	13910	0
289	20231120	143300	1564691180	13910	13910	13910	13910	0
290	20231120	143200	1564691180	13910	13910	13910	13910	300
291	20231120	143100	1560518180	13910	13910	13910	13910	0
292	20231120	143000	1560518180	13910	13910	13910	13910	0
293	20231120	142900	1560518180	13910	13910	13910	13910	0
294	20231120	142800	1560518180	13910	13910	13910	13910	0
295	20231120	142700	1560518180	13910	13950	13950	13910	3
296	20231120	142600	1560476370	13950	13960	13960	13950	5
297	20231120	142500	1560406600	13960	13960	13960	13950	15
298	20231120	142400	1560197260	13960	13960	13960	13960	5
299	20231120	142300	1560127460	13960	13910	13960	13910	202
300	20231120	142200	1557307640	13900	13900	13900	13900	0
301	20231120	142100	1557307640	13900	13900	13900	13900	0
302	20231120	142000	1557307640	13900	13890	13910	13890	2763
303	20231120	141900	1518914150	13870	13870	13870	13870	0
304	20231120	141800	1518914150	13870	13870	13870	13850	2738
305	20231120	141700	1480988000	13870	13880	13880	13870	818
306	20231120	141600	1469640680	13880	13900	13900	13880	611
307	20231120	141500	1461152180	13900	13970	13970	13900	2067
308	20231120	141400	1432412630	13970	13970	13970	13970	4
309	20231120	141300	1432356750	13970	13970	13970	13970	15
310	20231120	141200	1432147200	13970	13970	13970	13970	5
311	20231120	141100	1432077350	13970	13980	13980	13970	5
312	20231120	141000	1432007470	13980	13980	13980	13980	5
313	20231120	140900	1431937570	13980	13980	13980	13980	27
314	20231120	140800	1431560110	13980	13980	13980	13980	5
315	20231120	140700	1431490210	13980	13980	13980	13980	15
316	20231120	140600	1431280510	13980	13980	13980	13980	5
317	20231120	140500	1431210610	13980	13980	13980	13980	4
318	20231120	140400	1431154690	13980	13980	13980	13980	1
319	20231120	140300	1431140710	13910	13910	13910	13910	0
320	20231120	140200	1431140710	13910	13910	13910	13910	0
321	20231120	140100	1431140710	13910	13990	13990	13910	3252
322	20231120	140000	1385846030	13990	13990	13990	13990	0
323	20231120	135900	1385846030	13990	13960	13990	13960	7
324	20231120	135800	1385748280	13990	13990	13990	13990	0
325	20231120	135700	1385748280	13990	13990	13990	13990	0
326	20231120	135600	1385748280	13990	13990	13990	13990	0
327	20231120	135500	1385748280	13990	14000	14000	13990	11
328	20231120	135400	1385594290	14000	14000	14000	14000	0
329	20231120	135300	1385594290	14000	14000	14000	14000	48
330	20231120	135200	1384922290	14000	14000	14000	14000	40
331	20231120	135100	1384362290	14000	14000	14000	14000	0
332	20231120	135000	1384362290	14000	14000	14000	14000	0
333	20231120	134900	1384362290	14000	13970	14000	13970	375
334	20231120	134800	1379113340	13970	13970	13970	13970	35
335	20231120	134700	1378624390	13970	13970	13970	13970	0
336	20231120	134600	1378624390	13970	13970	13970	13970	0
337	20231120	134500	1378624390	13970	13970	13970	13970	20
338	20231120	134400	1378344990	13980	13990	13990	13980	75
339	20231120	134300	1377296040	14000	14000	14000	14000	10
340	20231120	134200	1377156040	14000	14000	14000	14000	0
341	20231120	134100	1377156040	14000	14000	14000	14000	0
342	20231120	134000	1377156040	14000	14000	14000	14000	0
343	20231120	133900	1377156040	14000	14000	14000	14000	600
344	20231120	133800	1368756040	14000	14000	14000	14000	100
345	20231120	133700	1367356040	14000	14000	14000	14000	110
346	20231120	133600	1365816040	14000	14000	14000	14000	0
347	20231120	133500	1365816040	14000	14000	14000	14000	0
348	20231120	133400	1365816040	14000	14000	14000	14000	0
349	20231120	133300	1365816040	14000	14000	14000	14000	22
350	20231120	133200	1365508040	14000	14000	14000	14000	0
351	20231120	133100	1365508040	14000	14020	14020	14000	323
352	20231120	133000	1360985840	14020	14020	14020	14020	0
353	20231120	132900	1360985840	14020	14020	14020	14020	0
354	20231120	132800	1360985840	14020	14020	14020	14020	6
355	20231120	132700	1360901720	14020	14020	14020	14020	0
356	20231120	132600	1360901720	14020	14020	14020	14020	0
357	20231120	132500	1360901720	14020	14020	14020	14020	10
358	20231120	132400	1360761520	14040	14040	14040	14040	0
359	20231120	132300	1360761520	14040	14050	14050	14040	8
360	20231120	132200	1360649150	14050	14050	14050	14050	0
361	20231120	132100	1360649150	14050	14050	14050	14050	0
362	20231120	132000	1360649150	14050	14050	14050	14050	0
363	20231120	131900	1360649150	14050	14040	14050	14040	12
364	20231120	131800	1360480620	14040	14040	14040	14040	5
365	20231120	131700	1360410420	13980	13980	13980	13980	0
366	20231120	131600	1360410420	13980	13980	13980	13980	0
367	20231120	131500	1360410420	13980	13980	13980	13980	0
368	20231120	131400	1360410420	13980	13980	13980	13980	0
369	20231120	131300	1360410420	13980	13980	13980	13980	0
370	20231120	131200	1360410420	13980	13990	13990	13980	38
371	20231120	131100	1359878980	14000	14000	14000	14000	110
372	20231120	131000	1358338980	14000	14000	14000	14000	0
373	20231120	130900	1358338980	14000	14000	14000	14000	0
374	20231120	130800	1358338980	14000	14000	14000	14000	0
375	20231120	130700	1358338980	14000	14000	14000	14000	0
376	20231120	130600	1358338980	14000	14000	14000	14000	0
377	20231120	130500	1358338980	14000	14000	14000	14000	552
378	20231120	130400	1350610980	13970	13970	13970	13970	0
379	20231120	130300	1350610980	13970	13990	13990	13970	307
380	20231120	130200	1346320550	13990	13990	13990	13990	340
381	20231120	130100	1341563950	13970	13970	13970	13970	0
382	20231120	130000	1341563950	13970	13970	13970	13970	0
383	20231120	125900	1341563950	13970	13970	13970	13970	30
384	20231120	125800	1341144850	13990	13980	13990	13980	120
385	20231120	125700	1339467050	13980	13980	13980	13980	1
386	20231120	125600	1339453070	13970	13970	13970	13970	0
387	20231120	125500	1339453070	13970	13970	13970	13970	1
388	20231120	125400	1339439100	13970	13970	13970	13970	136
389	20231120	125300	1337539180	13970	13970	13970	13970	7
390	20231120	125200	1337441390	13970	13970	13970	13970	0
391	20231120	125100	1337441390	13970	13970	13970	13970	0
392	20231120	125000	1337441390	13970	13970	13970	13970	1
393	20231120	124900	1337427420	13980	13980	13980	13980	519
394	20231120	124800	1330171800	13980	13980	13980	13980	0
395	20231120	124700	1330171800	13980	13980	13980	13980	110
396	20231120	124600	1328634000	13980	13980	13980	13980	2
397	20231120	124500	1328606040	13990	13990	13990	13990	0
398	20231120	124400	1328606040	13990	13990	13990	13990	6
399	20231120	124300	1328522100	13980	13980	13980	13980	8
400	20231120	124200	1328410260	13980	13970	13980	13970	50
401	20231120	124100	1327711660	13990	13990	13990	13990	0
402	20231120	124000	1327711660	13990	13990	13990	13990	24
403	20231120	123900	1327375900	14000	14000	14000	14000	7
404	20231120	123800	1327277900	14000	13990	14000	13990	30
405	20231120	123700	1326858100	13990	14000	14000	13990	210
406	20231120	123600	1323920100	14000	14000	14000	14000	39
407	20231120	123500	1323374100	14000	14000	14000	14000	4
408	20231120	123400	1323318100	14000	14000	14000	14000	0
409	20231120	123300	1323318100	14000	14000	14000	14000	0
410	20231120	123200	1323318100	14000	14000	14000	14000	2
411	20231120	123100	1323290100	14000	14000	14000	14000	10
412	20231120	123000	1323150100	14000	14010	14010	14000	891
413	20231120	122900	1310675890	14050	14050	14050	14050	0
414	20231120	122800	1310675890	14050	14050	14050	14050	0
415	20231120	122700	1310675890	14050	14050	14050	14050	1
416	20231120	122600	1310661840	14060	14060	14060	14060	0
417	20231120	122500	1310661840	14060	14060	14060	14060	10
418	20231120	122400	1310521240	14060	14060	14060	14060	50
419	20231120	122300	1309818240	14060	14050	14060	14050	50
420	20231120	122200	1309115310	14050	14040	14050	14040	22
421	20231120	122100	1308806300	14040	14000	14040	14000	62
422	20231120	122000	1307938260	14000	14000	14000	14000	0
423	20231120	121900	1307938260	14000	14010	14010	14000	11
424	20231120	121800	1307784250	14000	14000	14000	14000	127
425	20231120	121700	1306006250	14000	14000	14000	14000	0
426	20231120	121600	1306006250	14000	14000	14000	14000	0
427	20231120	121500	1306006250	14000	14000	14000	14000	300
428	20231120	121400	1301806250	14000	14010	14010	14000	200
429	20231120	121300	1299005770	14010	14010	14010	14010	15
430	20231120	121200	1298795620	14010	14010	14010	14010	0
431	20231120	121100	1298795620	14010	14010	14010	14010	27
432	20231120	121000	1298417350	14010	14010	14010	14010	10
433	20231120	120900	1298277250	14010	14010	14010	14010	2
434	20231120	120800	1298249230	14030	14030	14030	14030	2
435	20231120	120700	1298221170	14030	14030	14030	14030	11
436	20231120	120600	1298066840	14040	14040	14040	14040	1
437	20231120	120500	1298052800	14040	14040	14040	14030	6
438	20231120	120400	1297968600	14040	14040	14040	14040	0
439	20231120	120300	1297968600	14040	14040	14040	14040	1
440	20231120	120200	1297954560	14010	14010	14010	14010	0
441	20231120	120100	1297954560	14010	14020	14020	14010	382
442	20231120	120000	1292602310	14020	14020	14020	14020	0
443	20231120	115900	1292602310	14020	14020	14020	14020	10
444	20231120	115800	1292462110	14020	14020	14020	14020	28
445	20231120	115700	1292069550	14020	14020	14020	14020	0
446	20231120	115600	1292069550	14020	14020	14020	14020	407
447	20231120	115500	1286363410	14020	14040	14040	14020	53
448	20231120	115400	1285619330	14040	14040	14040	14040	1
449	20231120	115300	1285605290	14050	14050	14050	14050	0
450	20231120	115200	1285605290	14050	14050	14050	14050	23
451	20231120	115100	1285282140	14050	14050	14050	14050	0
452	20231120	115000	1285282140	14050	14050	14050	14050	0
453	20231120	114900	1285282140	14050	14050	14050	14050	1
454	20231120	114800	1285268090	14050	14050	14050	14050	65
455	20231120	114700	1284354840	14070	14070	14070	14070	50
456	20231120	114600	1283651340	14070	14070	14070	14070	0
457	20231120	114500	1283651340	14070	14070	14070	14070	0
458	20231120	114400	1283651340	14070	14050	14070	14050	205
459	20231120	114300	1280767090	14050	14050	14050	14050	10
460	20231120	114200	1280626590	14050	14050	14050	14050	0
461	20231120	114100	1280626590	14050	14040	14050	14040	335
462	20231120	114000	1275920600	14040	14040	14040	14040	0
463	20231120	113900	1275920600	14040	14040	14040	14040	0
464	20231120	113800	1275920600	14040	14040	14040	14040	0
465	20231120	113700	1275920600	14040	14030	14040	14030	358
466	20231120	113600	1270897250	14030	14030	14030	14030	205
467	20231120	113500	1268021100	14030	14030	14030	14030	0
468	20231120	113400	1268021100	14030	14030	14030	14030	0
469	20231120	113300	1268021100	14030	14030	14030	14030	1
470	20231120	113200	1268007070	14030	14030	14030	14030	1
471	20231120	113100	1267993040	14030	14040	14040	14030	36
472	20231120	113000	1267487930	14030	14010	14030	14010	2
473	20231120	112900	1267459890	14010	14010	14010	14010	3
474	20231120	112800	1267417860	14020	14020	14020	14020	40
475	20231120	112700	1266857060	14040	14040	14040	14040	0
476	20231120	112600	1266857060	14040	14040	14040	14040	1
477	20231120	112500	1266843020	14050	14050	14050	14040	13
478	20231120	112400	1266660390	14050	14050	14050	14050	8
479	20231120	112300	1266547990	14050	14010	14050	14010	51
480	20231120	112200	1265833440	14010	14030	14030	14010	1000
481	20231120	112100	1251823020	14030	14030	14030	14030	3
482	20231120	112000	1251780930	14030	14030	14030	14030	0
483	20231120	111900	1251780930	14030	14050	14050	14030	61
484	20231120	111800	1250924900	14050	14050	14050	14050	44
485	20231120	111700	1250306700	14050	14050	14050	14050	2
486	20231120	111600	1250278600	14060	14070	14070	14060	57
487	20231120	111500	1249476680	14060	14060	14060	14060	7
488	20231120	111400	1249378260	14060	14060	14060	14060	41
489	20231120	111300	1248801800	14090	14090	14090	14090	10
490	20231120	111200	1248660900	14100	14100	14100	14100	0
491	20231120	111100	1248660900	14100	14100	14100	14100	0
492	20231120	111000	1248660900	14100	14100	14100	14100	10
493	20231120	110900	1248519900	14100	14100	14100	14090	7
494	20231120	110800	1248421220	14100	14100	14100	14100	0
495	20231120	110700	1248421220	14100	14090	14100	14060	1084
496	20231120	110600	1233140150	14090	14090	14090	14090	0
497	20231120	110500	1233140150	14090	14090	14090	14090	7
498	20231120	110400	1233041520	14100	14100	14100	14100	0
499	20231120	110300	1233041520	14100	14100	14100	14100	0
500	20231120	110200	1233041520	14100	14100	14100	14100	11
501	20231120	110100	1232886420	14100	14080	14100	14080	1718
502	20231120	110000	1208668340	14080	14080	14080	14080	79
503	20231120	105900	1207556020	14080	14070	14080	14070	180
504	20231120	105800	1205022920	14060	14050	14060	14050	2118
505	20231120	105700	1175264920	14040	14040	14040	14040	72
506	20231120	105600	1174254040	14040	14040	14040	14040	5
507	20231120	105500	1174183840	14040	14040	14040	14040	110
508	20231120	105400	1172639440	14030	14020	14030	14020	206
509	20231120	105300	1169750180	14000	14000	14000	14000	8
510	20231120	105200	1169638180	14000	14000	14000	14000	20
511	20231120	105100	1169358180	14000	14000	14000	14000	194
512	20231120	105000	1166642180	14020	14010	14020	14010	137
513	20231120	104900	1164721510	14000	14000	14000	14000	0
514	20231120	104800	1164721510	14000	14000	14000	14000	0
515	20231120	104700	1164721510	14000	14000	14000	13990	238
516	20231120	104600	1161389540	14000	14000	14000	14000	0
517	20231120	104500	1161389540	14000	14000	14000	14000	45
518	20231120	104400	1160759540	14000	14000	14000	14000	0
519	20231120	104300	1160759540	14000	13990	14000	13990	103
520	20231120	104200	1159318540	13990	13990	13990	13990	0
521	20231120	104100	1159318540	13990	13990	13990	13990	0
522	20231120	104000	1159318540	13990	14020	14040	13990	312
523	20231120	103900	1154953200	14000	13980	14000	13980	1686
524	20231120	103800	1131354980	13980	13980	13980	13980	1
525	20231120	103700	1131341000	13970	13970	13970	13970	0
526	20231120	103600	1131341000	13970	13970	13970	13970	0
527	20231120	103500	1131341000	13970	13950	13970	13950	6096
528	20231120	103400	1046279510	13940	13940	13940	13940	339
529	20231120	103300	1041553850	13940	13930	13940	13930	190
530	20231120	103200	1038905950	13910	13910	13910	13910	10
531	20231120	103100	1038766850	13870	13870	13870	13870	0
532	20231120	103000	1038766850	13870	13870	13870	13870	0
533	20231120	102900	1038766850	13870	13870	13870	13860	191
534	20231120	102800	1036118400	13860	13860	13860	13860	0
535	20231120	102700	1036118400	13860	13930	13930	13860	1000
536	20231120	102600	1022228460	13940	13950	13950	13940	11
537	20231120	102500	1022075020	13950	13950	13950	13950	12
538	20231120	102400	1021907620	13950	13950	13950	13950	36
539	20231120	102300	1021405420	13950	13950	13950	13950	19
540	20231120	102200	1021140370	13950	13950	13950	13950	0
541	20231120	102100	1021140370	13950	13950	13950	13950	0
542	20231120	102000	1021140370	13950	13950	13950	13950	114
543	20231120	101900	1019550070	13960	13960	13960	13960	186
544	20231120	101800	1016953510	13950	13950	13950	13950	36
545	20231120	101700	1016451310	13950	13960	13960	13950	37
546	20231120	101600	1015935150	13950	13950	13950	13950	51
547	20231120	101500	1015223700	13960	13890	13960	13890	57
548	20231120	101400	1014431900	13890	13890	13900	13890	219
549	20231120	101300	1011389900	13910	13910	13910	13910	52
550	20231120	101200	1010666580	13910	13910	13910	13910	0
551	20231120	101100	1010666580	13910	13910	13910	13890	2741
552	20231120	101000	972553140	13910	13910	13910	13910	0
553	20231120	100900	972553140	13910	13910	13910	13910	358
554	20231120	100800	967573360	13910	13920	13920	13910	1364
555	20231120	100700	948593170	13920	13920	13920	13920	0
556	20231120	100600	948593170	13920	13920	13920	13920	4
557	20231120	100500	948537490	13950	13950	13950	13950	8
558	20231120	100400	948425890	13950	13970	13970	13950	29
559	20231120	100300	948021130	13970	13970	13970	13970	0
560	20231120	100200	948021130	13970	13930	13970	13930	484
561	20231120	100100	941265500	13930	13930	13930	13930	226
562	20231120	100000	938117320	13920	13970	13970	13920	45
563	20231120	095900	937490870	13910	13910	13910	13910	7
564	20231120	095800	937393500	13940	13940	13940	13940	85
565	20231120	095700	936208600	13950	13940	13950	13940	101
566	20231120	095600	934799660	13950	13950	13950	13950	57
567	20231120	095500	934004510	13950	13940	13950	13910	728
568	20231120	095400	923853090	13940	13950	13950	13940	620
569	20231120	095300	915204900	13950	13950	13950	13950	0
570	20231120	095200	915204900	13950	13950	13950	13950	5
571	20231120	095100	915135150	13950	13950	13950	13950	869
572	20231120	095000	903012600	13950	13990	13990	13940	283
573	20231120	094900	899064020	14000	14040	14040	14000	861
574	20231120	094800	887004710	14010	14010	14010	14010	10
575	20231120	094700	886864610	14040	14040	14040	14040	101
576	20231120	094600	885446570	14030	14030	14030	14030	5
577	20231120	094500	885376420	14010	14050	14050	14010	323
578	20231120	094400	880847510	14050	14050	14050	14050	1
579	20231120	094300	880833460	14050	14020	14050	14020	57
580	20231120	094200	880034230	14020	14070	14100	14020	984
581	20231120	094100	866215120	14070	14050	14070	14020	372
582	20231120	094000	860992470	14060	14060	14070	14060	104
583	20231120	093900	859530220	14060	14070	14070	14060	843
584	20231120	093800	847674190	14070	14130	14140	14070	897
585	20231120	093700	835030850	14150	14150	14150	14150	36
586	20231120	093600	834521450	14150	14170	14170	14150	310
587	20231120	093500	830134910	14160	14120	14160	14120	227
588	20231120	093400	826923980	14150	14120	14150	14120	104
589	20231120	093300	825455200	14120	14170	14170	14120	1134
590	20231120	093200	809412630	14170	14210	14210	14170	17
591	20231120	093100	809171620	14200	14210	14230	14200	1084
592	20231120	093000	793773190	14180	14200	14230	14180	1208
593	20231120	092900	776616540	14190	14150	14190	14150	804
594	20231120	092800	765219310	14150	14200	14230	14150	2101
595	20231120	092700	735387610	14200	14130	14210	14130	2106
596	20231120	092600	705520040	14150	14200	14240	14150	2741
597	20231120	092500	666603730	14200	14240	14240	14180	1210
598	20231120	092400	649415260	14200	14200	14240	14190	4303
599	20231120	092300	588304950	14200	14180	14240	14170	4515
600	20231120	092200	524135890	14170	14140	14170	14090	2782
601	20231120	092100	484759360	14080	14010	14130	14010	4041
602	20231120	092000	427848620	14000	14010	14060	14000	457
603	20231120	091900	421449100	14000	14010	14060	13980	1363
604	20231120	091800	402373460	14010	14010	14070	14010	1154
605	20231120	091700	386191650	14010	13980	14100	13980	2258
606	20231120	091600	354523150	13980	13950	14030	13930	7631
607	20231120	091500	247730200	13960	13930	13960	13910	524
608	20231120	091400	240421750	13930	13920	13930	13850	120
609	20231120	091300	238751060	13840	13930	13930	13840	303
610	20231120	091200	234538860	13930	13870	13930	13870	1762
611	20231120	091100	210050780	13810	13830	13870	13810	528
612	20231120	091000	202736320	13840	13790	13840	13780	904
613	20231120	090900	190278970	13780	13800	13810	13780	659
614	20231120	090800	181180210	13780	13810	13900	13780	2331
615	20231120	090700	148806150	13800	13760	13800	13740	1097
616	20231120	090600	133681440	13740	13740	13740	13730	48
617	20231120	090500	133021940	13730	13670	13730	13660	945
618	20231120	090400	120089190	13670	13610	13690	13520	254
619	20231120	090300	116626440	13610	13700	13700	13610	59
620	20231120	090200	115821840	13650	13570	13650	13540	854
621	20231120	090100	104243800	13490	13570	13570	13480	947
622	20231120	090000	91470610	13480	13510	13510	13480	6685