KissMeData/108860/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	195700	27961270500	18960	18960	18960	18960	17148
3	20231121	195600	27961270500	18960	18960	18960	18960	0
4	20231121	195500	27961270500	18960	18960	18960	18960	0
5	20231121	195400	27961270500	18960	18960	18960	18960	0
6	20231121	195300	27961270500	18960	18960	18960	18960	0
7	20231121	195200	27961270500	18960	18960	18960	18960	0
8	20231121	195100	27961270500	18960	18960	18960	18960	0
9	20231121	195000	27961270500	18960	18960	18960	18960	0
10	20231121	194900	27961270500	18960	18960	18960	18960	0
11	20231121	194800	27961270500	18960	18960	18960	18960	0
12	20231121	194700	27961270500	18960	18960	18960	18960	0
13	20231121	194600	27961270500	18960	18960	18960	18960	0
14	20231121	194500	27961270500	18960	18960	18960	18960	0
15	20231121	194400	27961270500	18960	18960	18960	18960	0
16	20231121	194300	27961270500	18960	18960	18960	18960	0
17	20231121	194200	27961270500	18960	18960	18960	18960	0
18	20231121	194100	27961270500	18960	18960	18960	18960	0
19	20231121	194000	27961270500	18960	18960	18960	18960	0
20	20231121	193900	27961270500	18960	18960	18960	18960	0
21	20231121	193800	27961270500	18960	18960	18960	18960	0
22	20231121	193700	27961270500	18960	18960	18960	18960	0
23	20231121	193600	27961270500	18960	18960	18960	18960	0
24	20231121	193500	27961270500	18960	18960	18960	18960	0
25	20231121	193400	27961270500	18960	18960	18960	18960	0
26	20231121	193300	27961270500	18960	18960	18960	18960	0
27	20231121	193200	27961270500	18960	18960	18960	18960	0
28	20231121	193100	27961270500	18960	18960	18960	18960	0
29	20231121	193000	27961270500	18960	18960	18960	18960	0
30	20231121	192900	27961270500	18960	18960	18960	18960	0
31	20231121	192800	27961270500	18960	18960	18960	18960	0
32	20231121	192700	27961270500	18960	18960	18960	18960	17148
33	20231121	192600	27961270500	18960	18960	18960	18960	0
34	20231121	192500	27961270500	18960	18960	18960	18960	0
35	20231121	192400	27961270500	18960	18960	18960	18960	0
36	20231121	192300	27961270500	18960	18960	18960	18960	0
37	20231121	192200	27961270500	18960	18960	18960	18960	0
38	20231121	192100	27961270500	18960	18960	18960	18960	0
39	20231121	192000	27961270500	18960	18960	18960	18960	0
40	20231121	191900	27961270500	18960	18960	18960	18960	0
41	20231121	191800	27961270500	18960	18960	18960	18960	0
42	20231121	191700	27961270500	18960	18960	18960	18960	0
43	20231121	191600	27961270500	18960	18960	18960	18960	0
44	20231121	191500	27961270500	18960	18960	18960	18960	0
45	20231121	191400	27961270500	18960	18960	18960	18960	0
46	20231121	191300	27961270500	18960	18960	18960	18960	0
47	20231121	191200	27961270500	18960	18960	18960	18960	0
48	20231121	191100	27961270500	18960	18960	18960	18960	0
49	20231121	191000	27961270500	18960	18960	18960	18960	0
50	20231121	190900	27961270500	18960	18960	18960	18960	0
51	20231121	190800	27961270500	18960	18960	18960	18960	0
52	20231121	190700	27961270500	18960	18960	18960	18960	0
53	20231121	190600	27961270500	18960	18960	18960	18960	0
54	20231121	190500	27961270500	18960	18960	18960	18960	0
55	20231121	190400	27961270500	18960	18960	18960	18960	0
56	20231121	190300	27961270500	18960	18960	18960	18960	0
57	20231121	190200	27961270500	18960	18960	18960	18960	0
58	20231121	190100	27961270500	18960	18960	18960	18960	0
59	20231121	190000	27961270500	18960	18960	18960	18960	0
60	20231121	185900	27961270500	18960	18960	18960	18960	0
61	20231121	185800	27961270500	18960	18960	18960	18960	0
62	20231121	185700	27961270500	18960	18960	18960	18960	17148
63	20231121	185600	27961270500	18960	18960	18960	18960	0
64	20231121	185500	27961270500	18960	18960	18960	18960	0
65	20231121	185400	27961270500	18960	18960	18960	18960	0
66	20231121	185300	27961270500	18960	18960	18960	18960	0
67	20231121	185200	27961270500	18960	18960	18960	18960	0
68	20231121	185100	27961270500	18960	18960	18960	18960	0
69	20231121	185000	27961270500	18960	18960	18960	18960	0
70	20231121	184900	27961270500	18960	18960	18960	18960	0
71	20231121	184800	27961270500	18960	18960	18960	18960	0
72	20231121	184700	27961270500	18960	18960	18960	18960	0
73	20231121	184600	27961270500	18960	18960	18960	18960	0
74	20231121	184500	27961270500	18960	18960	18960	18960	0
75	20231121	184400	27961270500	18960	18960	18960	18960	0
76	20231121	184300	27961270500	18960	18960	18960	18960	0
77	20231121	184200	27961270500	18960	18960	18960	18960	0
78	20231121	184100	27961270500	18960	18960	18960	18960	0
79	20231121	184000	27961270500	18960	18960	18960	18960	0
80	20231121	183900	27961270500	18960	18960	18960	18960	0
81	20231121	183800	27961270500	18960	18960	18960	18960	0
82	20231121	183700	27961270500	18960	18960	18960	18960	0
83	20231121	183600	27961270500	18960	18960	18960	18960	0
84	20231121	183500	27961270500	18960	18960	18960	18960	0
85	20231121	183400	27961270500	18960	18960	18960	18960	0
86	20231121	183300	27961270500	18960	18960	18960	18960	0
87	20231121	183200	27961270500	18960	18960	18960	18960	0
88	20231121	183100	27961270500	18960	18960	18960	18960	0
89	20231121	183000	27961270500	18960	18960	18960	18960	0
90	20231121	182900	27961270500	18960	18960	18960	18960	0
91	20231121	182800	27961270500	18960	18960	18960	18960	0
92	20231121	182700	27961270500	18960	18960	18960	18960	17148
93	20231121	182600	27961270500	18960	18960	18960	18960	0
94	20231121	182500	27961270500	18960	18960	18960	18960	0
95	20231121	182400	27961270500	18960	18960	18960	18960	0
96	20231121	182300	27961270500	18960	18960	18960	18960	0
97	20231121	182200	27961270500	18960	18960	18960	18960	0
98	20231121	182100	27961270500	18960	18960	18960	18960	0
99	20231121	182000	27961270500	18960	18960	18960	18960	0
100	20231121	181900	27961270500	18960	18960	18960	18960	0
101	20231121	181800	27961270500	18960	18960	18960	18960	0
102	20231121	181700	27961270500	18960	18960	18960	18960	0
103	20231121	181600	27961270500	18960	18960	18960	18960	0
104	20231121	181500	27961270500	18960	18960	18960	18960	0
105	20231121	181400	27961270500	18960	18960	18960	18960	0
106	20231121	181300	27961270500	18960	18960	18960	18960	0
107	20231121	181200	27961270500	18960	18960	18960	18960	0
108	20231121	181100	27961270500	18960	18960	18960	18960	0
109	20231121	181000	27961270500	18960	18960	18960	18960	0
110	20231121	180900	27961270500	18960	18960	18960	18960	0
111	20231121	180800	27961270500	18960	18960	18960	18960	0
112	20231121	180700	27961270500	18960	18960	18960	18960	0
113	20231121	180600	27961270500	18960	18960	18960	18960	0
114	20231121	180500	27961270500	18960	18960	18960	18960	0
115	20231121	180400	27961270500	18960	18960	18960	18960	0
116	20231121	180300	27961270500	18960	18960	18960	18960	0
117	20231121	180200	27961270500	18960	18960	18960	18960	0
118	20231121	180100	27961270500	18960	18960	18960	18960	0
119	20231121	180000	27961270500	18960	18960	18960	18960	0
120	20231121	175900	27961270500	18960	18960	18960	18960	0
121	20231121	175800	27961270500	18960	18960	18960	18960	0
122	20231121	175700	27961270500	18960	18960	18960	18960	17148
123	20231121	175600	27961270500	18960	18960	18960	18960	0
124	20231121	175500	27961270500	18960	18960	18960	18960	0
125	20231121	175400	27961270500	18960	18960	18960	18960	0
126	20231121	175300	27961270500	18960	18960	18960	18960	0
127	20231121	175200	27961270500	18960	18960	18960	18960	0
128	20231121	175100	27961270500	18960	18960	18960	18960	0
129	20231121	175000	27961270500	18960	18960	18960	18960	0
130	20231121	174900	27961270500	18960	18960	18960	18960	0
131	20231121	174800	27961270500	18960	18960	18960	18960	0
132	20231121	174700	27961270500	18960	18960	18960	18960	0
133	20231121	174600	27961270500	18960	18960	18960	18960	0
134	20231121	174500	27961270500	18960	18960	18960	18960	0
135	20231121	174400	27961270500	18960	18960	18960	18960	0
136	20231121	174300	27961270500	18960	18960	18960	18960	0
137	20231121	174200	27961270500	18960	18960	18960	18960	0
138	20231121	174100	27961270500	18960	18960	18960	18960	0
139	20231121	174000	27961270500	18960	18960	18960	18960	0
140	20231121	173900	27961270500	18960	18960	18960	18960	0
141	20231121	173800	27961270500	18960	18960	18960	18960	0
142	20231121	173700	27961270500	18960	18960	18960	18960	0
143	20231121	173600	27961270500	18960	18960	18960	18960	0
144	20231121	173500	27961270500	18960	18960	18960	18960	0
145	20231121	173400	27961270500	18960	18960	18960	18960	0
146	20231121	173300	27961270500	18960	18960	18960	18960	0
147	20231121	173200	27961270500	18960	18960	18960	18960	0
148	20231121	173100	27961270500	18960	18960	18960	18960	0
149	20231121	173000	27961270500	18960	18960	18960	18960	0
150	20231121	172900	27961270500	18960	18960	18960	18960	0
151	20231121	172800	27961270500	18960	18960	18960	18960	0
152	20231121	172700	27961270500	18960	18960	18960	18960	17148
153	20231121	172600	27961270500	18960	18960	18960	18960	0
154	20231121	172500	27961270500	18960	18960	18960	18960	0
155	20231121	172400	27961270500	18960	18960	18960	18960	0
156	20231121	172300	27961270500	18960	18960	18960	18960	0
157	20231121	172200	27961270500	18960	18960	18960	18960	0
158	20231121	172100	27961270500	18960	18960	18960	18960	0
159	20231121	172000	27961270500	18960	18960	18960	18960	0
160	20231121	171900	27961270500	18960	18960	18960	18960	0
161	20231121	171800	27961270500	18960	18960	18960	18960	0
162	20231121	171700	27961270500	18960	18960	18960	18960	0
163	20231121	171600	27961270500	18960	18960	18960	18960	0
164	20231121	171500	27961270500	18960	18960	18960	18960	0
165	20231121	171400	27961270500	18960	18960	18960	18960	0
166	20231121	171300	27961270500	18960	18960	18960	18960	0
167	20231121	171200	27961270500	18960	18960	18960	18960	0
168	20231121	171100	27961270500	18960	18960	18960	18960	0
169	20231121	171000	27961270500	18960	18960	18960	18960	0
170	20231121	170900	27961270500	18960	18960	18960	18960	0
171	20231121	170800	27961270500	18960	18960	18960	18960	0
172	20231121	170700	27961270500	18960	18960	18960	18960	0
173	20231121	170600	27961270500	18960	18960	18960	18960	0
174	20231121	170500	27961270500	18960	18960	18960	18960	0
175	20231121	170400	27961270500	18960	18960	18960	18960	0
176	20231121	170300	27961270500	18960	18960	18960	18960	0
177	20231121	170200	27961270500	18960	18960	18960	18960	0
178	20231121	170100	27961270500	18960	18960	18960	18960	0
179	20231121	170000	27961270500	18960	18960	18960	18960	0
180	20231121	165900	27961270500	18960	18960	18960	18960	0
181	20231121	165800	27961270500	18960	18960	18960	18960	0
182	20231121	165700	27961270500	18960	18960	18960	18960	17148
183	20231121	165600	27961270500	18960	18960	18960	18960	0
184	20231121	165500	27961270500	18960	18960	18960	18960	0
185	20231121	165400	27961270500	18960	18960	18960	18960	0
186	20231121	165300	27961270500	18960	18960	18960	18960	0
187	20231121	165200	27961270500	18960	18960	18960	18960	0
188	20231121	165100	27961270500	18960	18960	18960	18960	0
189	20231121	165000	27961270500	18960	18960	18960	18960	0
190	20231121	164900	27961270500	18960	18960	18960	18960	0
191	20231121	164800	27961270500	18960	18960	18960	18960	0
192	20231121	164700	27961270500	18960	18960	18960	18960	0
193	20231121	164600	27961270500	18960	18960	18960	18960	0
194	20231121	164500	27961270500	18960	18960	18960	18960	0
195	20231121	164400	27961270500	18960	18960	18960	18960	0
196	20231121	164300	27961270500	18960	18960	18960	18960	0
197	20231121	164200	27961270500	18960	18960	18960	18960	0
198	20231121	164100	27961270500	18960	18960	18960	18960	0
199	20231121	164000	27961270500	18960	18960	18960	18960	0
200	20231121	163900	27961270500	18960	18960	18960	18960	0
201	20231121	163800	27961270500	18960	18960	18960	18960	0
202	20231121	163700	27961270500	18960	18960	18960	18960	0
203	20231121	163600	27961270500	18960	18960	18960	18960	0
204	20231121	163500	27961270500	18960	18960	18960	18960	0
205	20231121	163400	27961270500	18960	18960	18960	18960	0
206	20231121	163300	27961270500	18960	18960	18960	18960	0
207	20231121	163200	27961270500	18960	18960	18960	18960	0
208	20231121	163100	27961270500	18960	18960	18960	18960	0
209	20231121	163000	27961270500	18960	18960	18960	18960	0
210	20231121	162900	27961270500	18960	18960	18960	18960	0
211	20231121	162800	27961270500	18960	18960	18960	18960	0
212	20231121	162700	27961270500	18960	18960	18960	18960	17148
213	20231121	162600	27961270500	18960	18960	18960	18960	0
214	20231121	162500	27961270500	18960	18960	18960	18960	0
215	20231121	162400	27961270500	18960	18960	18960	18960	0
216	20231121	162300	27961270500	18960	18960	18960	18960	0
217	20231121	162200	27961270500	18960	18960	18960	18960	0
218	20231121	162100	27961270500	18960	18960	18960	18960	0
219	20231121	162000	27961270500	18960	18960	18960	18960	0
220	20231121	161900	27961270500	18960	18960	18960	18960	0
221	20231121	161800	27961270500	18960	18960	18960	18960	0
222	20231121	161700	27961270500	18960	18960	18960	18960	0
223	20231121	161600	27961270500	18960	18960	18960	18960	0
224	20231121	161500	27961270500	18960	18960	18960	18960	0
225	20231121	161400	27961270500	18960	18960	18960	18960	0
226	20231121	161300	27961270500	18960	18960	18960	18960	0
227	20231121	161200	27961270500	18960	18960	18960	18960	0
228	20231121	161100	27961270500	18960	18960	18960	18960	0
229	20231121	161000	27961270500	18960	18960	18960	18960	0
230	20231121	160900	27961270500	18960	18960	18960	18960	0
231	20231121	160800	27961270500	18960	18960	18960	18960	0
232	20231121	160700	27961270500	18960	18960	18960	18960	0
233	20231121	160600	27961270500	18960	18960	18960	18960	0
234	20231121	160500	27961270500	18960	18960	18960	18960	0
235	20231121	160400	27961270500	18960	18960	18960	18960	0
236	20231121	160300	27961270500	18960	18960	18960	18960	0
237	20231121	160200	27961270500	18960	18960	18960	18960	0
238	20231121	160100	27961270500	18960	18960	18960	18960	0
239	20231121	160000	27961270500	18960	18960	18960	18960	0
240	20231121	155900	27961270500	18960	18960	18960	18960	0
241	20231121	155800	27961270500	18960	18960	18960	18960	0
242	20231121	155700	27961270500	18960	18960	18960	18960	17148
243	20231121	155600	27961270500	18960	18960	18960	18960	0
244	20231121	155500	27961270500	18960	18960	18960	18960	0
245	20231121	155400	27961270500	18960	18960	18960	18960	0
246	20231121	155300	27961270500	18960	18960	18960	18960	0
247	20231121	155200	27961270500	18960	18960	18960	18960	0
248	20231121	155100	27961270500	18960	18960	18960	18960	0
249	20231121	155000	27961270500	18960	18960	18960	18960	0
250	20231121	154900	27961270500	18960	18960	18960	18960	0
251	20231121	154800	27961270500	18960	18960	18960	18960	0
252	20231121	154700	27961270500	18960	18960	18960	18960	0
253	20231121	154600	27961270500	18960	18960	18960	18960	0
254	20231121	154500	27961270500	18960	18960	18960	18960	0
255	20231121	154400	27961270500	18960	18960	18960	18960	0
256	20231121	154300	27961270500	18960	18960	18960	18960	0
257	20231121	154200	27961270500	18960	18960	18960	18960	0
258	20231121	154100	27961270500	18960	18960	18960	18960	0
259	20231121	154000	27961270500	18960	18960	18960	18960	0
260	20231121	153900	27961270500	18960	18960	18960	18960	0
261	20231121	153800	27961270500	18960	18960	18960	18960	0
262	20231121	153700	27961270500	18960	18960	18960	18960	0
263	20231121	153600	27961270500	18960	18960	18960	18960	0
264	20231121	153500	27961270500	18960	18960	18960	18960	0
265	20231121	153400	27961270500	18960	18960	18960	18960	0
266	20231121	153300	27961270500	18960	18960	18960	18960	0
267	20231121	153200	27961270500	18960	18960	18960	18960	0
268	20231121	153100	27961270500	18960	18960	18960	18960	0
269	20231121	153000	27961270500	18960	18960	18960	18960	17148
270	20231121	152900	27636144420	18970	18970	18970	18970	0
271	20231121	152800	27636144420	18970	18970	18970	18970	0
272	20231121	152700	27636144420	18970	18970	18970	18970	0
273	20231121	152600	27636144420	18970	18970	18970	18970	0
274	20231121	152500	27636144420	18970	18970	18970	18970	0
275	20231121	152400	27636144420	18970	18970	18970	18970	0
276	20231121	152300	27636144420	18970	18970	18970	18970	0
277	20231121	152200	27636144420	18970	18970	18970	18970	0
278	20231121	152100	27636144420	18970	18970	18970	18970	0
279	20231121	152000	27636144420	18970	18970	18970	18970	0
280	20231121	151900	27636144420	18970	18980	18980	18960	4687
281	20231121	151800	27547258690	18980	18990	18990	18970	1186
282	20231121	151700	27524751310	18990	19000	19010	18990	2175
283	20231121	151600	27483431630	19010	19000	19010	19000	1264
284	20231121	151500	27459412730	19000	19000	19010	19000	1030
285	20231121	151400	27439836940	19010	19010	19020	19010	1201
286	20231121	151300	27417005920	19000	19020	19030	19000	1845
287	20231121	151200	27381921240	19020	19000	19020	19000	2113
288	20231121	151100	27341743690	19000	19010	19010	19000	1087
289	20231121	151000	27321088040	19010	19020	19020	19010	296
290	20231121	150900	27315460250	19020	19020	19020	19020	559
291	20231121	150800	27304828070	19020	19030	19030	19000	403
292	20231121	150700	27297162210	19030	19040	19040	19000	1002
293	20231121	150600	27278092230	19040	19000	19040	19000	1445
294	20231121	150500	27250605040	19030	18990	19030	18990	916
295	20231121	150400	27233191660	19020	19000	19020	18980	2115
296	20231121	150300	27193007520	18980	18980	18980	18970	256
297	20231121	150200	27188149630	18980	18970	18980	18960	1060
298	20231121	150100	27168035510	18970	18960	18980	18960	857
299	20231121	150000	27151776400	18970	18970	18970	18960	855
300	20231121	145900	27135559470	18970	18980	18980	18970	515
301	20231121	145800	27125789820	18980	19000	19010	18970	1031
302	20231121	145700	27106216220	19000	19000	19000	19000	322
303	20231121	145600	27100098220	19000	19000	19000	18990	634
304	20231121	145500	27088056280	18990	19010	19020	18990	3519
305	20231121	145400	27021189890	19010	19000	19010	19000	1561
306	20231121	145300	26991529970	19000	19020	19020	19000	1170
307	20231121	145200	26969288670	19020	19020	19020	19010	254
308	20231121	145100	26964459730	19020	19020	19020	19010	351
309	20231121	145000	26957785780	19030	19010	19030	19000	1414
310	20231121	144900	26930910620	19030	19020	19030	19020	71
311	20231121	144800	26929560130	19010	19010	19020	19010	949
312	20231121	144700	26911515160	19010	19030	19040	19010	1475
313	20231121	144600	26883461500	19040	19040	19040	19030	216
314	20231121	144500	26879349450	19040	19030	19040	19030	964
315	20231121	144400	26860998720	19030	19030	19030	19020	412
316	20231121	144300	26853158390	19030	19020	19030	19020	713
317	20231121	144200	26839593800	19030	19050	19050	19030	1978
318	20231121	144100	26801930100	19050	19050	19050	19040	605
319	20231121	144000	26790405050	19050	19030	19050	19030	643
320	20231121	143900	26778156270	19040	19040	19050	19040	1146
321	20231121	143800	26756331330	19040	19020	19040	19020	1249
322	20231121	143700	26732569060	19020	19030	19030	19020	223
323	20231121	143600	26728326670	19030	19050	19050	19030	1821
324	20231121	143500	26693657610	19060	19060	19060	19060	233
325	20231121	143400	26689216630	19060	19060	19060	19050	251
326	20231121	143300	26684432600	19070	19090	19090	19070	666
327	20231121	143200	26671730990	19090	19090	19090	19070	603
328	20231121	143100	26660225220	19090	19090	19090	19090	250
329	20231121	143000	26655452720	19090	19090	19100	19090	1292
330	20231121	142900	26630786430	19090	19100	19100	19090	1515
331	20231121	142800	26601859270	19100	19100	19100	19080	461
332	20231121	142700	26593056200	19080	19090	19110	19070	3679
333	20231121	142600	26522819650	19090	19080	19090	19080	410
334	20231121	142500	26514996840	19080	19060	19080	19050	3249
335	20231121	142400	26453031620	19050	19060	19070	19050	628
336	20231121	142300	26441063530	19050	19040	19050	19040	741
337	20231121	142200	26426947510	19030	19060	19060	19030	517
338	20231121	142100	26417103090	19060	19050	19070	19020	250
339	20231121	142000	26412339570	19060	19000	19060	19000	3037
340	20231121	141900	26354569330	19010	19010	19020	19010	1229
341	20231121	141800	26331205360	19010	19010	19010	19010	221
342	20231121	141700	26327004150	19010	19010	19020	19010	126
343	20231121	141600	26324608370	19010	19010	19010	19000	1240
344	20231121	141500	26301036270	19020	19040	19040	19010	809
345	20231121	141400	26285651230	19040	19040	19040	19020	146
346	20231121	141300	26282871940	19030	19040	19040	19030	196
347	20231121	141200	26279140300	19040	19050	19060	19000	1146
348	20231121	141100	26257343270	19060	19070	19070	19010	283
349	20231121	141000	26251949160	19070	19060	19070	19040	1017
350	20231121	140900	26232564850	19060	19020	19060	19010	6410
351	20231121	140800	26110476620	19020	19010	19020	19000	230
352	20231121	140700	26106103320	19000	19000	19010	19000	142
353	20231121	140600	26103405310	19020	19030	19030	19000	982
354	20231121	140500	26084740920	19020	19010	19020	19000	669
355	20231121	140400	26072018840	19000	19010	19010	19000	925
356	20231121	140300	26054436060	19010	19000	19010	19000	364
357	20231121	140200	26047520030	19000	19000	19000	19000	1154
358	20231121	140100	26025594030	19010	19000	19010	19000	200
359	20231121	140000	26021793330	19000	18990	19010	18990	1797
360	20231121	135900	25987659610	18990	18990	18990	18980	310
361	20231121	135800	25981772720	18990	18980	18990	18980	260
362	20231121	135700	25976835620	18990	18950	18990	18950	1879
363	20231121	135600	25941186830	18950	18950	18960	18950	1159
364	20231121	135500	25919215430	18950	18940	18960	18940	1139
365	20231121	135400	25897628930	18940	18950	18950	18940	1026
366	20231121	135300	25878189650	18940	18950	18950	18940	173
367	20231121	135200	25874912350	18950	18960	18960	18940	919
368	20231121	135100	25857497000	18950	18960	18960	18950	660
369	20231121	135000	25844989730	18960	18950	18960	18950	751
370	20231121	134900	25830751930	18960	18960	18960	18960	25
371	20231121	134800	25830277930	18950	18950	18960	18950	251
372	20231121	134700	25825519860	18950	18940	18950	18940	179
373	20231121	134600	25822129380	18940	18960	18960	18940	356
374	20231121	134500	25815383160	18960	18950	18960	18950	1026
375	20231121	134400	25795939950	18950	18960	18960	18950	268
376	20231121	134300	25790860280	18960	18960	18970	18950	206
377	20231121	134200	25786955070	18960	18960	18960	18950	62
378	20231121	134100	25785779640	18950	18970	18970	18950	789
379	20231121	134000	25770816410	18970	18940	18970	18940	1079
380	20231121	133900	25750369500	18940	18950	18950	18940	568
381	20231121	133800	25739609530	18950	18950	18950	18930	314
382	20231121	133700	25733660300	18950	18960	18960	18930	3102
383	20231121	133600	25674878830	18970	18970	18970	18960	226
384	20231121	133500	25670591620	18960	18970	18980	18960	303
385	20231121	133400	25664842750	18970	18970	18970	18970	146
386	20231121	133300	25662073130	18960	18970	18970	18960	98
387	20231121	133200	25660214830	18970	18960	18970	18950	503
388	20231121	133100	25650675970	18960	18960	18960	18950	227
389	20231121	133000	25646372070	18960	18960	18970	18960	656
390	20231121	132900	25633934290	18960	18960	18970	18960	161
391	20231121	132800	25630881720	18960	18960	18970	18950	689
392	20231121	132700	25617820440	18970	18960	18970	18960	351
393	20231121	132600	25611164180	18960	18970	18970	18960	1043
394	20231121	132500	25591379780	18970	18980	18990	18970	1917
395	20231121	132400	25555008110	18980	18980	18980	18970	965
396	20231121	132300	25536696510	18980	18980	18990	18970	426
397	20231121	132200	25528610600	18980	18970	18980	18970	151
398	20231121	132100	25525744830	18970	18980	18980	18970	950
399	20231121	132000	25507716080	18990	18970	18990	18970	1158
400	20231121	131900	25485745730	18970	18990	18990	18960	214
401	20231121	131800	25481683370	18990	18960	19000	18960	534
402	20231121	131700	25471551040	19000	18960	19000	18950	517
403	20231121	131600	25461744080	18990	18910	18990	18910	298
404	20231121	131500	25456089520	18910	18910	18940	18910	553
405	20231121	131400	25445632200	18910	18910	18910	18900	271
406	20231121	131300	25440508750	18910	18910	18940	18910	861
407	20231121	131200	25424225890	18920	18900	18920	18900	638
408	20231121	131100	25412161570	18910	18910	18910	18880	1817
409	20231121	131000	25377824960	18900	18910	18910	18900	747
410	20231121	130900	25363703860	18910	18930	18930	18900	1884
411	20231121	130800	25328076480	18930	18940	18950	18930	1013
412	20231121	130700	25308894260	18950	18940	18950	18940	238
413	20231121	130600	25304386510	18950	18960	18960	18940	1041
414	20231121	130500	25284657010	18960	18990	18990	18960	1733
415	20231121	130400	25251778280	18990	19000	19010	18980	697
416	20231121	130300	25238536120	19000	19040	19040	19000	4079
417	20231121	130200	25160937200	19040	19040	19050	19030	2171
418	20231121	130100	25119608100	19050	19020	19050	19020	1393
419	20231121	130000	25093091330	19030	19010	19030	19000	2125
420	20231121	125900	25052696220	19000	18990	19010	18990	1827
421	20231121	125800	25017985500	18980	18950	18990	18950	1020
422	20231121	125700	24998630110	18950	18930	18950	18920	1502
423	20231121	125600	24970183200	18930	18920	18930	18900	1124
424	20231121	125500	24948915640	18920	18890	18920	18880	3111
425	20231121	125400	24890120940	18890	18890	18890	18880	2001
426	20231121	125300	24852328900	18890	18890	18900	18880	730
427	20231121	125200	24838541970	18880	18870	18900	18870	1769
428	20231121	125100	24805129350	18860	18850	18870	18850	1229
429	20231121	125000	24781956600	18840	18840	18850	18840	848
430	20231121	124900	24765979230	18840	18810	18840	18810	2831
431	20231121	124800	24712710320	18810	18850	18850	18810	4436
432	20231121	124700	24629199860	18850	18860	18870	18850	3001
433	20231121	124600	24572614260	18870	18890	18900	18870	4037
434	20231121	124500	24496411070	18900	18900	18910	18880	3885
435	20231121	124400	24422997900	18900	18910	18920	18900	2954
436	20231121	124300	24367158090	18910	18920	18920	18900	2787
437	20231121	124200	24314452040	18910	18910	18920	18910	3504
438	20231121	124100	24248190630	18920	18930	18930	18920	2701
439	20231121	124000	24197077400	18930	18950	18950	18920	3016
440	20231121	123900	24139973950	18950	18960	18960	18940	8275
441	20231121	123800	23983165780	18960	18970	18970	18950	5802
442	20231121	123700	23873165370	18970	18970	18970	18960	446
443	20231121	123600	23864705200	18960	18980	18980	18960	1005
444	20231121	123500	23845644910	18980	18970	18980	18960	1305
445	20231121	123400	23820888740	18970	18980	18980	18970	296
446	20231121	123300	23815271560	18970	18980	18980	18970	801
447	20231121	123200	23800072690	18970	18990	18990	18970	335
448	20231121	123100	23793713490	18990	18990	19000	18990	85
449	20231121	123000	23792099130	19000	18980	19000	18960	1580
450	20231121	122900	23762119180	18980	18970	18980	18970	957
451	20231121	122800	23743963440	18970	18990	18990	18970	1533
452	20231121	122700	23714877510	18990	18980	18990	18970	2728
453	20231121	122600	23663100040	18980	18980	18980	18970	1607
454	20231121	122500	23632601870	18970	18970	18970	18960	395
455	20231121	122400	23625109040	18970	18970	18970	18960	2183
456	20231121	122300	23583699030	18970	18980	18980	18970	1869
457	20231121	122200	23548229360	18980	19010	19010	18980	5270
458	20231121	122100	23448111260	19020	19000	19020	19000	909
459	20231121	122000	23430835530	19020	19000	19020	19000	1453
460	20231121	121900	23403225840	19010	19000	19020	19000	2436
461	20231121	121800	23356917280	19000	19010	19020	19000	516
462	20231121	121700	23347108820	19000	19020	19020	19000	813
463	20231121	121600	23331657310	19020	19010	19020	19010	162
464	20231121	121500	23328577030	19010	19020	19020	19010	569
465	20231121	121400	23317759720	19010	19010	19010	19000	722
466	20231121	121300	23304036380	19010	19020	19020	19010	1219
467	20231121	121200	23280860570	19020	19010	19030	19010	1522
468	20231121	121100	23251920430	19020	19020	19030	19010	2457
469	20231121	121000	23205207500	19020	19020	19030	19010	1415
470	20231121	120900	23178292250	19020	19020	19030	19010	740
471	20231121	120800	23164217080	19030	19030	19030	19000	11543
472	20231121	120700	22944748550	19030	19030	19040	19030	572
473	20231121	120600	22933863010	19030	19040	19050	19030	778
474	20231121	120500	22919053830	19050	19050	19060	19040	1422
475	20231121	120400	22891975860	19050	19060	19070	19050	6611
476	20231121	120300	22765983890	19070	19070	19080	19070	4163
477	20231121	120200	22686595330	19080	19080	19080	19070	1053
478	20231121	120100	22666513500	19070	19080	19080	19070	1569
479	20231121	120000	22636582400	19090	19080	19090	19080	368
480	20231121	115900	22629560460	19070	19090	19090	19070	317
481	20231121	115800	22623512530	19080	19070	19080	19070	483
482	20231121	115700	22614300720	19070	19070	19070	19060	738
483	20231121	115600	22600227410	19070	19070	19070	19060	773
484	20231121	115500	22585489480	19070	19080	19100	19070	1452
485	20231121	115400	22557799540	19080	19090	19090	19070	813
486	20231121	115300	22542290210	19080	19090	19100	19080	1561
487	20231121	115200	22512504060	19090	19100	19100	19090	226
488	20231121	115100	22508188810	19100	19090	19100	19090	942
489	20231121	115000	22490201790	19090	19080	19090	19080	428
490	20231121	114900	22482034630	19080	19080	19080	19070	240
491	20231121	114800	22477457160	19060	19070	19080	19060	1085
492	20231121	114700	22456766780	19070	19070	19080	19070	812
493	20231121	114600	22441281220	19070	19090	19090	19070	3405
494	20231121	114500	22376325010	19090	19120	19120	19090	5742
495	20231121	114400	22266638960	19120	19120	19120	19110	629
496	20231121	114300	22254614120	19120	19120	19120	19110	438
497	20231121	114200	22246241610	19110	19120	19120	19110	837
498	20231121	114100	22230245670	19120	19130	19140	19120	1979
499	20231121	114000	22192397330	19140	19140	19140	19130	1071
500	20231121	113900	22171904190	19140	19140	19140	19140	222
501	20231121	113800	22167655110	19140	19120	19140	19120	282
502	20231121	113700	22162261530	19130	19130	19150	19130	748
503	20231121	113600	22147952010	19130	19140	19140	19120	3456
504	20231121	113500	22081841430	19140	19140	19140	19140	228
505	20231121	113400	22077477510	19140	19150	19150	19140	1582
506	20231121	113300	22047196720	19150	19150	19160	19150	2460
507	20231121	113200	22000080380	19160	19150	19160	19150	700
508	20231121	113100	21986675100	19150	19150	19160	19150	453
509	20231121	113000	21977999930	19160	19170	19170	19160	2545
510	20231121	112900	21929224640	19170	19180	19180	19160	604
511	20231121	112800	21917645580	19180	19180	19180	19180	1866
512	20231121	112700	21881855700	19170	19170	19170	19170	391
513	20231121	112600	21874360230	19170	19170	19170	19170	179
514	20231121	112500	21870928800	19170	19170	19180	19170	185
515	20231121	112400	21867382050	19170	19170	19170	19160	122
516	20231121	112300	21865043410	19170	19170	19170	19170	176
517	20231121	112200	21861669490	19170	19170	19170	19170	207
518	20231121	112100	21857701300	19170	19160	19170	19160	478
519	20231121	112000	21848539040	19170	19170	19170	19150	599
520	20231121	111900	21837058740	19150	19140	19150	19140	265
521	20231121	111800	21831985460	19140	19140	19140	19130	3367
522	20231121	111700	21767566300	19140	19170	19180	19140	3612
523	20231121	111600	21698388170	19170	19170	19180	19160	1888
524	20231121	111500	21662196120	19170	19160	19170	19160	1455
525	20231121	111400	21634310320	19150	19140	19160	19140	166
526	20231121	111300	21631131430	19140	19130	19170	19130	1433
527	20231121	111200	21603701280	19140	19160	19170	19130	6786
528	20231121	111100	21473763730	19170	19180	19180	19160	3126
529	20231121	111000	21413832040	19190	19190	19190	19180	450
530	20231121	110900	21405200940	19190	19190	19200	19190	1568
531	20231121	110800	21375105020	19190	19210	19210	19190	2546
532	20231121	110700	21326207990	19210	19200	19210	19200	479
533	20231121	110600	21317011150	19200	19210	19210	19200	226
534	20231121	110500	21312670210	19210	19200	19210	19200	377
535	20231121	110400	21305428930	19200	19220	19230	19200	713
536	20231121	110300	21291731190	19220	19230	19230	19220	517
537	20231121	110200	21281793430	19230	19240	19240	19220	2606
538	20231121	110100	21231680900	19240	19240	19250	19230	898
539	20231121	110000	21214404930	19240	19250	19250	19240	1634
540	20231121	105900	21182964590	19250	19250	19260	19250	1402
541	20231121	105800	21155974990	19260	19260	19270	19260	555
542	20231121	105700	21145285450	19260	19240	19260	19240	1832
543	20231121	105600	21110025080	19250	19210	19260	19210	3579
544	20231121	105500	21041178360	19210	19170	19210	19170	2797
545	20231121	105400	20987514770	19180	19170	19180	19170	827
546	20231121	105300	20971660420	19170	19170	19170	19170	1160
547	20231121	105200	20949423220	19170	19170	19180	19170	2029
548	20231121	105100	20910520200	19170	19160	19170	19150	4112
549	20231121	105000	20831736870	19160	19170	19170	19160	3687
550	20231121	104900	20761074650	19180	19170	19180	19170	2139
551	20231121	104800	20720069120	19170	19180	19180	19170	528
552	20231121	104700	20709943380	19170	19180	19180	19170	1894
553	20231121	104600	20673621720	19180	19190	19190	19180	802
554	20231121	104500	20658235980	19190	19180	19190	19180	1855
555	20231121	104400	20622645160	19180	19190	19190	19180	635
556	20231121	104300	20610465650	19190	19180	19190	19180	922
557	20231121	104200	20592778290	19180	19180	19180	19180	498
558	20231121	104100	20583226650	19180	19170	19180	19170	796
559	20231121	104000	20567959410	19180	19180	19180	19170	1057
560	20231121	103900	20547687150	19180	19170	19180	19170	387
561	20231121	103800	20540264710	19170	19170	19190	19170	1112
562	20231121	103700	20518943990	19170	19210	19220	19160	9542
563	20231121	103600	20335864170	19220	19210	19220	19200	1744
564	20231121	103500	20302365760	19210	19220	19220	19200	1398
565	20231121	103400	20275511390	19220	19220	19220	19210	563
566	20231121	103300	20264691940	19220	19210	19220	19210	975
567	20231121	103200	20245958120	19210	19200	19210	19200	1278
568	20231121	103100	20221408320	19200	19210	19220	19200	1145
569	20231121	103000	20199409840	19210	19210	19210	19200	1545
570	20231121	102900	20169732070	19210	19200	19210	19200	4357
571	20231121	102800	20086076090	19200	19200	19210	19200	2299
572	20231121	102700	20041934340	19210	19200	19210	19200	1895
573	20231121	102600	20005546660	19200	19210	19220	19200	797
574	20231121	102500	19990236940	19220	19220	19220	19210	1902
575	20231121	102400	19953698910	19220	19210	19220	19200	2024
576	20231121	102300	19914819110	19210	19210	19220	19200	1207
577	20231121	102200	19891635760	19210	19230	19230	19200	6042
578	20231121	102100	19775601380	19230	19220	19230	19220	1826
579	20231121	102000	19740499600	19220	19240	19250	19220	1635
580	20231121	101900	19709061260	19250	19270	19280	19250	2697
581	20231121	101800	19657130390	19270	19270	19280	19260	1110
582	20231121	101700	19635735170	19260	19260	19280	19260	1630
583	20231121	101600	19604329630	19260	19260	19260	19250	409
584	20231121	101500	19596453720	19250	19270	19270	19220	2071
585	20231121	101400	19556596070	19260	19290	19290	19250	1531
586	20231121	101300	19527093810	19290	19320	19330	19270	3290
587	20231121	101200	19463570810	19300	19230	19320	19220	6902
588	20231121	101100	19330607670	19230	19190	19230	19170	2871
589	20231121	101000	19275485490	19190	19190	19200	19170	1369
590	20231121	100900	19249214360	19190	19210	19210	19190	1978
591	20231121	100800	19211235750	19200	19220	19230	19200	2483
592	20231121	100700	19163527480	19220	19230	19230	19210	1601
593	20231121	100600	19132752930	19230	19220	19230	19220	1367
594	20231121	100500	19106477030	19220	19170	19230	19170	3133
595	20231121	100400	19046334170	19170	19170	19180	19160	1693
596	20231121	100300	19013884080	19170	19180	19180	19170	1608
597	20231121	100200	18983044470	19180	19170	19180	19160	656
598	20231121	100100	18970468460	19170	19150	19190	19150	2111
599	20231121	100000	18930002420	19160	19170	19170	19160	1721
600	20231121	095900	18897019280	19170	19170	19190	19140	1655
601	20231121	095800	18865300060	19170	19140	19180	19140	2005
602	20231121	095700	18826902380	19140	19140	19150	19130	2460
603	20231121	095600	18779824830	19130	19150	19150	19130	4210
604	20231121	095500	18699244140	19150	19140	19150	19130	3117
605	20231121	095400	18639566960	19140	19190	19190	19130	5025
606	20231121	095300	18543291780	19170	19180	19190	19170	914
607	20231121	095200	18525762620	19180	19170	19190	19160	1445
608	20231121	095100	18498050030	19170	19160	19180	19140	3194
609	20231121	095000	18436860450	19140	19140	19170	19120	2898
610	20231121	094900	18381400530	19140	19130	19150	19120	2552
611	20231121	094800	18332565720	19130	19130	19150	19120	2049
612	20231121	094700	18293357990	19140	19130	19140	19120	2496
613	20231121	094600	18245602210	19140	19100	19140	19100	1916
614	20231121	094500	18208965690	19110	19100	19140	19060	2524
615	20231121	094400	18160780930	19140	19050	19140	19050	4431
616	20231121	094300	18076303400	19050	19010	19090	19000	6416
617	20231121	094200	17954106290	19010	19100	19100	19000	16842
618	20231121	094100	17633443630	19110	19150	19150	19100	16906
619	20231121	094000	17310180670	19150	19180	19180	19150	11288
620	20231121	093900	17093908350	19180	19190	19200	19170	6824
621	20231121	093800	16962976710	19190	19190	19200	19180	3815
622	20231121	093700	16889769470	19190	19190	19190	19170	4047
623	20231121	093600	16812166200	19170	19200	19210	19170	5722
624	20231121	093500	16702380450	19200	19230	19240	19200	8608
625	20231121	093400	16537041130	19230	19280	19280	19230	6892
626	20231121	093300	16404351990	19280	19330	19340	19280	11176
627	20231121	093200	16188624960	19350	19390	19400	19310	10717
628	20231121	093100	15981239290	19390	19360	19400	19350	11703
629	20231121	093000	15754448130	19370	19300	19370	19290	4546
630	20231121	092900	15666591450	19300	19280	19300	19270	4978
631	20231121	092800	15570569950	19280	19280	19290	19270	5321
632	20231121	092700	15467960690	19280	19210	19300	19210	10231
633	20231121	092600	15270961310	19220	19260	19280	19210	11865
634	20231121	092500	15042747850	19260	19210	19290	19210	3617
635	20231121	092400	14973089310	19200	19180	19220	19150	12317
636	20231121	092300	14736852350	19160	19310	19320	19160	20979
637	20231121	092200	14333408080	19320	19430	19430	19300	11306
638	20231121	092100	14114565770	19430	19220	19440	19200	19463
639	20231121	092000	13739143070	19210	19420	19440	19210	33499
640	20231121	091900	13090905940	19440	19480	19490	19420	12329
641	20231121	091800	12851052650	19480	19520	19520	19470	15113
642	20231121	091700	12556372260	19510	19530	19530	19500	18172
643	20231121	091600	12201748210	19540	19570	19580	19530	8990
644	20231121	091500	12025970870	19550	19540	19570	19530	11210
645	20231121	091400	11806801450	19540	19580	19600	19530	14357
646	20231121	091300	11525935300	19590	19760	19760	19560	31054
647	20231121	091200	10914625230	19760	19730	19780	19730	11637
648	20231121	091100	10684683010	19740	19650	19770	19640	21373
649	20231121	091000	10263132500	19650	19610	19650	19510	36265
650	20231121	090900	9553677760	19610	19670	19680	19600	26449
651	20231121	090800	9034462580	19680	19750	19750	19670	26504
652	20231121	090700	8512124630	19750	19860	19890	19750	43317
653	20231121	090600	7653946250	19880	19830	19910	19820	64902
654	20231121	090500	6363469460	19830	19760	19840	19760	39317
655	20231121	090400	5585342190	19760	19720	19770	19690	42644
656	20231121	090300	4744496850	19710	19700	19730	19690	61013
657	20231121	090200	3542059040	19710	19500	19730	19490	54805
658	20231121	090100	2466247070	19500	19470	19540	19420	47985
659	20231121	090000	1531350430	19460	19500	19590	19450	78430