KissMeData/002020/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	183500	78739840	17000	17000	17000	17000	162
3	20231120	183400	78739840	17000	17000	17000	17000	0
4	20231120	183300	78739840	17000	17000	17000	17000	0
5	20231120	183200	78739840	17000	17000	17000	17000	0
6	20231120	183100	78739840	17000	17000	17000	17000	0
7	20231120	183000	78739840	17000	17000	17000	17000	0
8	20231120	182900	78739840	17000	17000	17000	17000	0
9	20231120	182800	78739840	17000	17000	17000	17000	0
10	20231120	182700	78739840	17000	17000	17000	17000	0
11	20231120	182600	78739840	17000	17000	17000	17000	0
12	20231120	182500	78739840	17000	17000	17000	17000	0
13	20231120	182400	78739840	17000	17000	17000	17000	0
14	20231120	182300	78739840	17000	17000	17000	17000	0
15	20231120	182200	78739840	17000	17000	17000	17000	0
16	20231120	182100	78739840	17000	17000	17000	17000	0
17	20231120	182000	78739840	17000	17000	17000	17000	0
18	20231120	181900	78739840	17000	17000	17000	17000	0
19	20231120	181800	78739840	17000	17000	17000	17000	0
20	20231120	181700	78739840	17000	17000	17000	17000	0
21	20231120	181600	78739840	17000	17000	17000	17000	0
22	20231120	181500	78739840	17000	17000	17000	17000	0
23	20231120	181400	78739840	17000	17000	17000	17000	0
24	20231120	181300	78739840	17000	17000	17000	17000	0
25	20231120	181200	78739840	17000	17000	17000	17000	0
26	20231120	181100	78739840	17000	17000	17000	17000	0
27	20231120	181000	78739840	17000	17000	17000	17000	0
28	20231120	180900	78739840	17000	17000	17000	17000	0
29	20231120	180800	78739840	17000	17000	17000	17000	0
30	20231120	180700	78739840	17000	17000	17000	17000	0
31	20231120	180600	78739840	17000	17000	17000	17000	0
32	20231120	180500	78739840	17000	17000	17000	17000	162
33	20231120	180400	78739840	17000	17000	17000	17000	0
34	20231120	180300	78739840	17000	17000	17000	17000	0
35	20231120	180200	78739840	17000	17000	17000	17000	0
36	20231120	180100	78739840	17000	17000	17000	17000	0
37	20231120	180000	78739840	17000	17000	17000	17000	0
38	20231120	175900	78739840	17000	17000	17000	17000	0
39	20231120	175800	78739840	17000	17000	17000	17000	0
40	20231120	175700	78739840	17000	17000	17000	17000	0
41	20231120	175600	78739840	17000	17000	17000	17000	0
42	20231120	175500	78739840	17000	17000	17000	17000	0
43	20231120	175400	78739840	17000	17000	17000	17000	0
44	20231120	175300	78739840	17000	17000	17000	17000	0
45	20231120	175200	78739840	17000	17000	17000	17000	0
46	20231120	175100	78739840	17000	17000	17000	17000	0
47	20231120	175000	78739840	17000	17000	17000	17000	0
48	20231120	174900	78739840	17000	17000	17000	17000	0
49	20231120	174800	78739840	17000	17000	17000	17000	0
50	20231120	174700	78739840	17000	17000	17000	17000	0
51	20231120	174600	78739840	17000	17000	17000	17000	0
52	20231120	174500	78739840	17000	17000	17000	17000	0
53	20231120	174400	78739840	17000	17000	17000	17000	0
54	20231120	174300	78739840	17000	17000	17000	17000	0
55	20231120	174200	78739840	17000	17000	17000	17000	0
56	20231120	174100	78739840	17000	17000	17000	17000	0
57	20231120	174000	78739840	17000	17000	17000	17000	0
58	20231120	173900	78739840	17000	17000	17000	17000	0
59	20231120	173800	78739840	17000	17000	17000	17000	0
60	20231120	173700	78739840	17000	17000	17000	17000	0
61	20231120	173600	78739840	17000	17000	17000	17000	0
62	20231120	173500	78739840	17000	17000	17000	17000	162
63	20231120	173400	78739840	17000	17000	17000	17000	0
64	20231120	173300	78739840	17000	17000	17000	17000	0
65	20231120	173200	78739840	17000	17000	17000	17000	0
66	20231120	173100	78739840	17000	17000	17000	17000	0
67	20231120	173000	78739840	17000	17000	17000	17000	0
68	20231120	172900	78739840	17000	17000	17000	17000	0
69	20231120	172800	78739840	17000	17000	17000	17000	0
70	20231120	172700	78739840	17000	17000	17000	17000	0
71	20231120	172600	78739840	17000	17000	17000	17000	0
72	20231120	172500	78739840	17000	17000	17000	17000	0
73	20231120	172400	78739840	17000	17000	17000	17000	0
74	20231120	172300	78739840	17000	17000	17000	17000	0
75	20231120	172200	78739840	17000	17000	17000	17000	0
76	20231120	172100	78739840	17000	17000	17000	17000	0
77	20231120	172000	78739840	17000	17000	17000	17000	0
78	20231120	171900	78739840	17000	17000	17000	17000	0
79	20231120	171800	78739840	17000	17000	17000	17000	0
80	20231120	171700	78739840	17000	17000	17000	17000	0
81	20231120	171600	78739840	17000	17000	17000	17000	0
82	20231120	171500	78739840	17000	17000	17000	17000	0
83	20231120	171400	78739840	17000	17000	17000	17000	0
84	20231120	171300	78739840	17000	17000	17000	17000	0
85	20231120	171200	78739840	17000	17000	17000	17000	0
86	20231120	171100	78739840	17000	17000	17000	17000	0
87	20231120	171000	78739840	17000	17000	17000	17000	0
88	20231120	170900	78739840	17000	17000	17000	17000	0
89	20231120	170800	78739840	17000	17000	17000	17000	0
90	20231120	170700	78739840	17000	17000	17000	17000	0
91	20231120	170600	78739840	17000	17000	17000	17000	0
92	20231120	170500	78739840	17000	17000	17000	17000	162
93	20231120	170400	78739840	17000	17000	17000	17000	0
94	20231120	170300	78739840	17000	17000	17000	17000	0
95	20231120	170200	78739840	17000	17000	17000	17000	0
96	20231120	170100	78739840	17000	17000	17000	17000	0
97	20231120	170000	78739840	17000	17000	17000	17000	0
98	20231120	165900	78739840	17000	17000	17000	17000	0
99	20231120	165800	78739840	17000	17000	17000	17000	0
100	20231120	165700	78739840	17000	17000	17000	17000	0
101	20231120	165600	78739840	17000	17000	17000	17000	0
102	20231120	165500	78739840	17000	17000	17000	17000	0
103	20231120	165400	78739840	17000	17000	17000	17000	0
104	20231120	165300	78739840	17000	17000	17000	17000	0
105	20231120	165200	78739840	17000	17000	17000	17000	0
106	20231120	165100	78739840	17000	17000	17000	17000	0
107	20231120	165000	78739840	17000	17000	17000	17000	0
108	20231120	164900	78739840	17000	17000	17000	17000	0
109	20231120	164800	78739840	17000	17000	17000	17000	0
110	20231120	164700	78739840	17000	17000	17000	17000	0
111	20231120	164600	78739840	17000	17000	17000	17000	0
112	20231120	164500	78739840	17000	17000	17000	17000	0
113	20231120	164400	78739840	17000	17000	17000	17000	0
114	20231120	164300	78739840	17000	17000	17000	17000	0
115	20231120	164200	78739840	17000	17000	17000	17000	0
116	20231120	164100	78739840	17000	17000	17000	17000	0
117	20231120	164000	78739840	17000	17000	17000	17000	0
118	20231120	163900	78739840	17000	17000	17000	17000	0
119	20231120	163800	78739840	17000	17000	17000	17000	0
120	20231120	163700	78739840	17000	17000	17000	17000	0
121	20231120	163600	78739840	17000	17000	17000	17000	0
122	20231120	163500	78739840	17000	17000	17000	17000	162
123	20231120	163400	78739840	17000	17000	17000	17000	0
124	20231120	163300	78739840	17000	17000	17000	17000	0
125	20231120	163200	78739840	17000	17000	17000	17000	0
126	20231120	163100	78739840	17000	17000	17000	17000	0
127	20231120	163000	78739840	17000	17000	17000	17000	0
128	20231120	162900	78739840	17000	17000	17000	17000	0
129	20231120	162800	78739840	17000	17000	17000	17000	0
130	20231120	162700	78739840	17000	17000	17000	17000	0
131	20231120	162600	78739840	17000	17000	17000	17000	0
132	20231120	162500	78739840	17000	17000	17000	17000	0
133	20231120	162400	78739840	17000	17000	17000	17000	0
134	20231120	162300	78739840	17000	17000	17000	17000	0
135	20231120	162200	78739840	17000	17000	17000	17000	0
136	20231120	162100	78739840	17000	17000	17000	17000	0
137	20231120	162000	78739840	17000	17000	17000	17000	0
138	20231120	161900	78739840	17000	17000	17000	17000	0
139	20231120	161800	78739840	17000	17000	17000	17000	0
140	20231120	161700	78739840	17000	17000	17000	17000	0
141	20231120	161600	78739840	17000	17000	17000	17000	0
142	20231120	161500	78739840	17000	17000	17000	17000	0
143	20231120	161400	78739840	17000	17000	17000	17000	0
144	20231120	161300	78739840	17000	17000	17000	17000	0
145	20231120	161200	78739840	17000	17000	17000	17000	0
146	20231120	161100	78739840	17000	17000	17000	17000	0
147	20231120	161000	78739840	17000	17000	17000	17000	0
148	20231120	160900	78739840	17000	17000	17000	17000	0
149	20231120	160800	78739840	17000	17000	17000	17000	0
150	20231120	160700	78739840	17000	17000	17000	17000	0
151	20231120	160600	78739840	17000	17000	17000	17000	0
152	20231120	160500	78739840	17000	17000	17000	17000	162
153	20231120	160400	78739840	17000	17000	17000	17000	0
154	20231120	160300	78739840	17000	17000	17000	17000	0
155	20231120	160200	78739840	17000	17000	17000	17000	0
156	20231120	160100	78739840	17000	17000	17000	17000	0
157	20231120	160000	78739840	17000	17000	17000	17000	0
158	20231120	155900	78739840	17000	17000	17000	17000	0
159	20231120	155800	78739840	17000	17000	17000	17000	0
160	20231120	155700	78739840	17000	17000	17000	17000	0
161	20231120	155600	78739840	17000	17000	17000	17000	0
162	20231120	155500	78739840	17000	17000	17000	17000	0
163	20231120	155400	78739840	17000	17000	17000	17000	0
164	20231120	155300	78739840	17000	17000	17000	17000	0
165	20231120	155200	78739840	17000	17000	17000	17000	0
166	20231120	155100	78739840	17000	17000	17000	17000	0
167	20231120	155000	78739840	17000	17000	17000	17000	0
168	20231120	154900	78739840	17000	17000	17000	17000	0
169	20231120	154800	78739840	17000	17000	17000	17000	0
170	20231120	154700	78739840	17000	17000	17000	17000	0
171	20231120	154600	78739840	17000	17000	17000	17000	0
172	20231120	154500	78739840	17000	17000	17000	17000	0
173	20231120	154400	78739840	17000	17000	17000	17000	0
174	20231120	154300	78739840	17000	17000	17000	17000	0
175	20231120	154200	78739840	17000	17000	17000	17000	0
176	20231120	154100	78739840	17000	17000	17000	17000	0
177	20231120	154000	78739840	17000	17000	17000	17000	0
178	20231120	153900	78739840	17000	17000	17000	17000	0
179	20231120	153800	78739840	17000	17000	17000	17000	0
180	20231120	153700	78739840	17000	17000	17000	17000	0
181	20231120	153600	78739840	17000	17000	17000	17000	0
182	20231120	153500	78739840	17000	17000	17000	17000	162
183	20231120	153400	78739840	17000	17000	17000	17000	0
184	20231120	153300	78739840	17000	17000	17000	17000	0
185	20231120	153200	78739840	17000	17000	17000	17000	0
186	20231120	153100	78739840	17000	17000	17000	17000	0
187	20231120	153000	78739840	17000	17000	17000	17000	162
188	20231120	152900	75985840	17000	17000	17000	17000	0
189	20231120	152800	75985840	17000	17000	17000	17000	0
190	20231120	152700	75985840	17000	17000	17000	17000	0
191	20231120	152600	75985840	17000	17000	17000	17000	0
192	20231120	152500	75985840	17000	17000	17000	17000	0
193	20231120	152400	75985840	17000	17000	17000	17000	0
194	20231120	152300	75985840	17000	17000	17000	17000	0
195	20231120	152200	75985840	17000	17000	17000	17000	0
196	20231120	152100	75985840	17000	17000	17000	17000	0
197	20231120	152000	75985840	17000	17000	17000	17000	0
198	20231120	151900	75985840	17000	16990	17010	16970	688
199	20231120	151800	64291480	16980	16980	16980	16980	1
200	20231120	151700	64274500	16980	16980	16980	16980	2
201	20231120	151600	64240540	16980	16980	16980	16980	103
202	20231120	151500	62491600	16980	16970	16980	16970	4
203	20231120	151400	62423710	16980	16980	16980	16980	0
204	20231120	151300	62423710	16980	16980	16980	16980	1
205	20231120	151200	62406730	16950	16950	16950	16950	0
206	20231120	151100	62406730	16950	16950	16950	16950	0
207	20231120	151000	62406730	16950	16950	16950	16950	1
208	20231120	150900	62389780	16950	16950	16950	16950	103
209	20231120	150800	60643930	16950	16950	16950	16950	0
210	20231120	150700	60643930	16950	16950	16950	16950	81
211	20231120	150600	59270980	16960	16960	16960	16960	2
212	20231120	150500	59237060	16980	16980	16980	16980	1
213	20231120	150400	59220080	16980	16980	16980	16980	0
214	20231120	150300	59220080	16980	16980	16980	16980	0
215	20231120	150200	59220080	16980	16980	16980	16980	0
216	20231120	150100	59220080	16980	16980	16980	16980	0
217	20231120	150000	59220080	16980	16980	16980	16980	2
218	20231120	145900	59186120	16970	16970	16970	16970	0
219	20231120	145800	59186120	16970	16970	16970	16970	0
220	20231120	145700	59186120	16970	16970	16970	16950	215
221	20231120	145600	55539430	16970	16970	16970	16970	81
222	20231120	145500	54164860	16960	16960	16960	16960	0
223	20231120	145400	54164860	16960	16960	16960	16960	0
224	20231120	145300	54164860	16960	16960	16960	16960	0
225	20231120	145200	54164860	16960	16960	16960	16960	0
226	20231120	145100	54164860	16960	16970	16970	16960	4
227	20231120	145000	54097010	16970	16970	16970	16970	0
228	20231120	144900	54097010	16970	16970	16970	16970	0
229	20231120	144800	54097010	16970	16970	16970	16970	0
230	20231120	144700	54097010	16970	16970	16970	16970	9
231	20231120	144600	53944280	16980	16980	16980	16980	0
232	20231120	144500	53944280	16980	16980	16980	16980	0
233	20231120	144400	53944280	16980	16980	16980	16980	0
234	20231120	144300	53944280	16980	16970	16980	16970	3
235	20231120	144200	53893360	16980	16980	16980	16980	0
236	20231120	144100	53893360	16980	16980	16980	16980	0
237	20231120	144000	53893360	16980	16980	16980	16980	100
238	20231120	143900	52195360	16980	16980	16980	16980	15
239	20231120	143800	51940660	16980	16980	16980	16980	0
240	20231120	143700	51940660	16980	16970	16980	16960	203
241	20231120	143600	48497470	16980	16980	16980	16980	0
242	20231120	143500	48497470	16980	16980	16980	16980	1
243	20231120	143400	48480490	16970	16970	16970	16970	0
244	20231120	143300	48480490	16970	16970	16970	16970	78
245	20231120	143200	47156830	16970	16970	16970	16970	5
246	20231120	143100	47071980	16970	16970	16970	16970	0
247	20231120	143000	47071980	16970	16970	16970	16970	0
248	20231120	142900	47071980	16970	16970	16970	16970	0
249	20231120	142800	47071980	16970	16970	16970	16970	0
250	20231120	142700	47071980	16970	16970	16970	16970	0
251	20231120	142600	47071980	16970	16970	16970	16970	0
252	20231120	142500	47071980	16970	16970	16970	16970	0
253	20231120	142400	47071980	16970	16970	16970	16970	0
254	20231120	142300	47071980	16970	16970	16970	16970	0
255	20231120	142200	47071980	16970	16970	16970	16970	5
256	20231120	142100	46987130	16980	16980	16980	16980	0
257	20231120	142000	46987130	16980	16980	16980	16980	0
258	20231120	141900	46987130	16980	16980	16980	16980	1
259	20231120	141800	46970150	16970	16970	16970	16970	0
260	20231120	141700	46970150	16970	16970	16970	16970	0
261	20231120	141600	46970150	16970	16970	16970	16970	36
262	20231120	141500	46359230	16970	16970	16970	16970	0
263	20231120	141400	46359230	16970	16970	16970	16970	0
264	20231120	141300	46359230	16970	16970	16970	16970	164
265	20231120	141200	43576150	16960	16960	16960	16960	3
266	20231120	141100	43525270	16970	16970	16970	16970	0
267	20231120	141000	43525270	16970	16970	16970	16970	0
268	20231120	140900	43525270	16970	16970	16970	16970	0
269	20231120	140800	43525270	16970	16970	16970	16970	0
270	20231120	140700	43525270	16970	16970	16970	16970	0
271	20231120	140600	43525270	16970	16970	16970	16970	3
272	20231120	140500	43474360	16960	16960	16960	16960	91
273	20231120	140400	41931000	16960	16960	16960	16960	0
274	20231120	140300	41931000	16960	16960	16960	16960	0
275	20231120	140200	41931000	16960	16960	16960	16960	0
276	20231120	140100	41931000	16960	16960	16960	16960	0
277	20231120	140000	41931000	16960	16960	16960	16960	0
278	20231120	135900	41931000	16960	16960	16960	16960	0
279	20231120	135800	41931000	16960	16960	16960	16960	0
280	20231120	135700	41931000	16960	16960	16960	16960	0
281	20231120	135600	41931000	16960	16960	16960	16960	3
282	20231120	135500	41880120	16960	16960	16960	16960	0
283	20231120	135400	41880120	16960	16960	16960	16960	10
284	20231120	135300	41710520	16970	16970	16970	16970	0
285	20231120	135200	41710520	16970	16970	16970	16970	0
286	20231120	135100	41710520	16970	16970	16970	16970	53
287	20231120	135000	40811110	16960	16960	16960	16960	0
288	20231120	134900	40811110	16960	16960	16960	16960	0
289	20231120	134800	40811110	16960	16960	16960	16960	0
290	20231120	134700	40811110	16960	16960	16960	16960	0
291	20231120	134600	40811110	16960	16960	16960	16960	0
292	20231120	134500	40811110	16960	16960	16960	16960	0
293	20231120	134400	40811110	16960	16960	16960	16960	0
294	20231120	134300	40811110	16960	16960	16960	16960	0
295	20231120	134200	40811110	16960	16960	16960	16960	0
296	20231120	134100	40811110	16960	16960	16960	16960	0
297	20231120	134000	40811110	16960	16950	16960	16950	36
298	20231120	133900	40200890	16960	16960	16960	16960	26
299	20231120	133800	39759930	16970	16970	16970	16970	0
300	20231120	133700	39759930	16970	16970	16970	16970	0
301	20231120	133600	39759930	16970	16970	16970	16970	0
302	20231120	133500	39759930	16970	16970	16970	16970	1
303	20231120	133400	39742960	16960	16960	16960	16960	0
304	20231120	133300	39742960	16960	16960	16960	16960	4
305	20231120	133200	39675120	16960	16960	16960	16960	0
306	20231120	133100	39675120	16960	16960	16960	16960	0
307	20231120	133000	39675120	16960	16960	16960	16960	0
308	20231120	132900	39675120	16960	16960	16960	16960	0
309	20231120	132800	39675120	16960	16960	16960	16960	0
310	20231120	132700	39675120	16960	16960	16960	16960	3
311	20231120	132600	39624240	16970	16970	16970	16970	1
312	20231120	132500	39607270	16970	16970	16970	16970	0
313	20231120	132400	39607270	16970	16970	16970	16970	0
314	20231120	132300	39607270	16970	16970	16970	16970	0
315	20231120	132200	39607270	16970	16970	16970	16970	0
316	20231120	132100	39607270	16970	16970	16970	16970	0
317	20231120	132000	39607270	16970	16970	16970	16970	2
318	20231120	131900	39573330	16970	16970	16970	16970	0
319	20231120	131800	39573330	16970	16970	16970	16970	0
320	20231120	131700	39573330	16970	16970	16970	16970	0
321	20231120	131600	39573330	16970	16970	16970	16970	0
322	20231120	131500	39573330	16970	16970	16970	16970	1
323	20231120	131400	39556360	16960	16960	16960	16960	0
324	20231120	131300	39556360	16960	16960	16960	16960	12
325	20231120	131200	39352840	16960	16960	16960	16960	0
326	20231120	131100	39352840	16960	16970	16970	16960	5
327	20231120	131000	39268020	16970	16970	16970	16970	0
328	20231120	130900	39268020	16970	16970	16970	16970	0
329	20231120	130800	39268020	16970	16970	16970	16970	0
330	20231120	130700	39268020	16970	16970	16970	16970	1
331	20231120	130600	39251050	16970	16970	16970	16970	7
332	20231120	130500	39132260	16960	16960	16960	16960	0
333	20231120	130400	39132260	16960	16960	16960	16960	0
334	20231120	130300	39132260	16960	16960	16960	16960	0
335	20231120	130200	39132260	16960	16960	16960	16960	0
336	20231120	130100	39132260	16960	16960	16960	16960	0
337	20231120	130000	39132260	16960	16960	16960	16960	1
338	20231120	125900	39115300	16960	16960	16960	16960	0
339	20231120	125800	39115300	16960	16960	16960	16960	8
340	20231120	125700	38979620	16970	16970	16970	16970	0
341	20231120	125600	38979620	16970	16970	16970	16970	1
342	20231120	125500	38962650	16960	16960	16960	16960	3
343	20231120	125400	38911770	16960	16960	16960	16960	0
344	20231120	125300	38911770	16960	16960	16960	16960	0
345	20231120	125200	38911770	16960	16960	16960	16960	0
346	20231120	125100	38911770	16960	16960	16960	16960	0
347	20231120	125000	38911770	16960	16960	16960	16960	1
348	20231120	124900	38894810	16970	16970	16970	16970	0
349	20231120	124800	38894810	16970	16970	16970	16970	0
350	20231120	124700	38894810	16970	16970	16970	16970	0
351	20231120	124600	38894810	16970	16970	16970	16970	1
352	20231120	124500	38877840	16950	16950	16950	16950	19
353	20231120	124400	38555790	16950	16950	16950	16950	0
354	20231120	124300	38555790	16950	16950	16950	16950	0
355	20231120	124200	38555790	16950	16950	16950	16950	0
356	20231120	124100	38555790	16950	16960	16960	16950	3
357	20231120	124000	38504920	16970	16970	16970	16970	0
358	20231120	123900	38504920	16970	16970	16970	16970	0
359	20231120	123800	38504920	16970	16970	16970	16970	0
360	20231120	123700	38504920	16970	16970	16970	16970	1
361	20231120	123600	38487950	16970	16970	16970	16970	0
362	20231120	123500	38487950	16970	16970	16970	16970	0
363	20231120	123400	38487950	16970	16970	16970	16970	0
364	20231120	123300	38487950	16970	16970	16970	16970	0
365	20231120	123200	38487950	16970	16970	16970	16970	0
366	20231120	123100	38487950	16970	16970	16970	16970	0
367	20231120	123000	38487950	16970	16970	16970	16970	0
368	20231120	122900	38487950	16970	16970	16970	16970	0
369	20231120	122800	38487950	16970	16970	16970	16970	0
370	20231120	122700	38487950	16970	16970	16970	16970	0
371	20231120	122600	38487950	16970	16960	16970	16960	10
372	20231120	122500	38318270	16950	16950	16950	16950	2
373	20231120	122400	38284370	16960	16960	16960	16960	0
374	20231120	122300	38284370	16960	16960	16960	16960	1
375	20231120	122200	38267410	16950	16950	16950	16950	0
376	20231120	122100	38267410	16950	16950	16950	16950	0
377	20231120	122000	38267410	16950	16950	16950	16950	0
378	20231120	121900	38267410	16950	16950	16950	16950	0
379	20231120	121800	38267410	16950	16950	16950	16950	45
380	20231120	121700	37504660	16950	16950	16950	16950	0
381	20231120	121600	37504660	16950	16950	16950	16950	14
382	20231120	121500	37267360	16950	16950	16950	16950	0
383	20231120	121400	37267360	16950	16950	16950	16950	0
384	20231120	121300	37267360	16950	16950	16950	16950	12
385	20231120	121200	37063960	16950	16960	16960	16950	4
386	20231120	121100	36996140	16970	16970	16970	16970	0
387	20231120	121000	36996140	16970	16970	16970	16970	0
388	20231120	120900	36996140	16970	16970	16970	16970	0
389	20231120	120800	36996140	16970	16970	16970	16970	0
390	20231120	120700	36996140	16970	16970	16970	16970	0
391	20231120	120600	36996140	16970	16970	16970	16970	0
392	20231120	120500	36996140	16970	16970	16970	16970	0
393	20231120	120400	36996140	16970	16970	16970	16970	0
394	20231120	120300	36996140	16970	16970	16970	16970	0
395	20231120	120200	36996140	16970	16970	16970	16970	0
396	20231120	120100	36996140	16970	16970	16970	16970	0
397	20231120	120000	36996140	16970	16970	16970	16970	0
398	20231120	115900	36996140	16970	16970	16970	16970	0
399	20231120	115800	36996140	16970	16960	16970	16960	24
400	20231120	115700	36588880	16940	16940	16940	16940	0
401	20231120	115600	36588880	16940	16940	16940	16940	0
402	20231120	115500	36588880	16940	16940	16940	16940	1
403	20231120	115400	36571940	16950	16950	16950	16950	0
404	20231120	115300	36571940	16950	16950	16950	16950	0
405	20231120	115200	36571940	16950	16950	16950	16950	1
406	20231120	115100	36554990	16970	16970	16970	16970	0
407	20231120	115000	36554990	16970	16970	16970	16970	0
408	20231120	114900	36554990	16970	16970	16970	16970	0
409	20231120	114800	36554990	16970	16970	16970	16970	0
410	20231120	114700	36554990	16970	16970	16970	16970	0
411	20231120	114600	36554990	16970	16970	16970	16970	1
412	20231120	114500	36538020	16970	16970	16970	16970	0
413	20231120	114400	36538020	16970	16970	16970	16970	10
414	20231120	114300	36368320	16960	16960	16960	16960	0
415	20231120	114200	36368320	16960	16960	16960	16960	0
416	20231120	114100	36368320	16960	16960	16960	16960	0
417	20231120	114000	36368320	16960	16960	16960	16960	0
418	20231120	113900	36368320	16960	16960	16960	16960	0
419	20231120	113800	36368320	16960	16960	16960	16960	0
420	20231120	113700	36368320	16960	16960	16960	16960	0
421	20231120	113600	36368320	16960	16950	16960	16950	31
422	20231120	113500	35842630	16960	16960	16960	16960	0
423	20231120	113400	35842630	16960	16960	16960	16960	0
424	20231120	113300	35842630	16960	16960	16960	16960	0
425	20231120	113200	35842630	16960	16940	16960	16940	5
426	20231120	113100	35757890	16930	16930	16930	16930	0
427	20231120	113000	35757890	16930	16930	16930	16930	0
428	20231120	112900	35757890	16930	16930	16930	16930	0
429	20231120	112800	35757890	16930	16930	16930	16930	0
430	20231120	112700	35757890	16930	16930	16930	16930	3
431	20231120	112600	35707100	16930	16930	16930	16930	0
432	20231120	112500	35707100	16930	16930	16930	16930	0
433	20231120	112400	35707100	16930	16930	16930	16930	0
434	20231120	112300	35707100	16930	16930	16930	16930	1
435	20231120	112200	35690170	16960	16960	16960	16960	0
436	20231120	112100	35690170	16960	16960	16960	16960	0
437	20231120	112000	35690170	16960	16960	16960	16960	0
438	20231120	111900	35690170	16960	16960	16960	16960	0
439	20231120	111800	35690170	16960	16960	16960	16960	0
440	20231120	111700	35690170	16960	16960	16960	16960	0
441	20231120	111600	35690170	16960	16960	16960	16960	1
442	20231120	111500	35673210	16920	16920	16920	16920	0
443	20231120	111400	35673210	16920	16920	16920	16920	4
444	20231120	111300	35605530	16950	16950	16950	16950	0
445	20231120	111200	35605530	16950	16950	16950	16950	0
446	20231120	111100	35605530	16950	16950	16950	16950	0
447	20231120	111000	35605530	16950	16950	16950	16950	0
448	20231120	110900	35605530	16950	16950	16950	16950	0
449	20231120	110800	35605530	16950	16950	16950	16950	0
450	20231120	110700	35605530	16950	16950	16950	16950	0
451	20231120	110600	35605530	16950	16950	16950	16950	0
452	20231120	110500	35605530	16950	16950	16950	16950	0
453	20231120	110400	35605530	16950	16950	16950	16950	2
454	20231120	110300	35571630	16950	16950	16950	16950	8
455	20231120	110200	35436030	16970	16970	16970	16970	0
456	20231120	110100	35436030	16970	16970	16970	16970	0
457	20231120	110000	35436030	16970	16970	16970	16970	1
458	20231120	105900	35419060	16970	16970	16970	16970	12
459	20231120	105800	35215420	16970	16970	16970	16970	0
460	20231120	105700	35215420	16970	16970	16970	16970	1
461	20231120	105600	35198450	16970	16960	16970	16960	27
462	20231120	105500	34740300	16950	16950	16950	16950	190
463	20231120	105400	31519800	16940	16940	16940	16940	8
464	20231120	105300	31384280	16940	16940	16940	16940	0
465	20231120	105200	31384280	16940	16940	16940	16940	0
466	20231120	105100	31384280	16940	16940	16940	16940	0
467	20231120	105000	31384280	16940	16940	16940	16940	0
468	20231120	104900	31384280	16940	16940	16940	16940	6
469	20231120	104800	31282640	16940	16940	16940	16940	0
470	20231120	104700	31282640	16940	16940	16940	16940	0
471	20231120	104600	31282640	16940	16940	16940	16940	0
472	20231120	104500	31282640	16940	16940	16940	16940	0
473	20231120	104400	31282640	16940	16940	16940	16940	0
474	20231120	104300	31282640	16940	16940	16940	16940	0
475	20231120	104200	31282640	16940	16940	16940	16890	9
476	20231120	104100	31130380	16940	16940	16940	16940	0
477	20231120	104000	31130380	16940	16940	16940	16940	0
478	20231120	103900	31130380	16940	16940	16940	16940	0
479	20231120	103800	31130380	16940	16940	16940	16940	0
480	20231120	103700	31130380	16940	16940	16940	16940	52
481	20231120	103600	30249500	16950	16950	16950	16950	0
482	20231120	103500	30249500	16950	16950	16950	16950	0
483	20231120	103400	30249500	16950	16950	16950	16950	0
484	20231120	103300	30249500	16950	16950	16950	16950	0
485	20231120	103200	30249500	16950	16950	16950	16950	55
486	20231120	103100	29317250	16960	16960	16960	16960	9
487	20231120	103000	29164610	16960	16960	16960	16960	2
488	20231120	102900	29130690	16970	16970	16970	16970	0
489	20231120	102800	29130690	16970	16970	16970	16970	0
490	20231120	102700	29130690	16970	16970	16970	16970	0
491	20231120	102600	29130690	16970	16970	16970	16970	0
492	20231120	102500	29130690	16970	16970	16970	16970	0
493	20231120	102400	29130690	16970	16970	16970	16970	0
494	20231120	102300	29130690	16970	16970	16970	16970	8
495	20231120	102200	28994930	16960	16950	16960	16950	10
496	20231120	102100	28825350	16950	16950	16950	16950	0
497	20231120	102000	28825350	16950	16950	16950	16950	28
498	20231120	101900	28350750	16950	16950	16950	16950	100
499	20231120	101800	26655750	16960	16960	16960	16960	1
500	20231120	101700	26638790	16960	16960	16960	16960	0
501	20231120	101600	26638790	16960	16960	16960	16960	0
502	20231120	101500	26638790	16960	16950	16960	16950	12
503	20231120	101400	26435380	16950	16950	16950	16950	0
504	20231120	101300	26435380	16950	16950	16950	16950	0
505	20231120	101200	26435380	16950	16950	16950	16950	0
506	20231120	101100	26435380	16950	16950	16950	16950	31
507	20231120	101000	25909930	16940	16930	16940	16930	27
508	20231120	100900	25452680	16880	16890	16900	16880	6
509	20231120	100800	25351370	16890	16940	16940	16890	13
510	20231120	100700	25131630	16950	16950	16950	16950	50
511	20231120	100600	24284130	16960	16960	16960	16960	0
512	20231120	100500	24284130	16960	16960	16960	16960	1
513	20231120	100400	24267170	16960	16960	16960	16960	0
514	20231120	100300	24267170	16960	16960	16960	16960	1
515	20231120	100200	24250210	16960	16960	16960	16960	15
516	20231120	100100	23995810	16960	16960	16960	16960	5
517	20231120	100000	23911010	16960	16950	16960	16950	2
518	20231120	095900	23877100	16950	16950	16950	16950	17
519	20231120	095800	23588950	16950	16950	16950	16950	8
520	20231120	095700	23453350	16960	16960	16960	16960	1
521	20231120	095600	23436390	16950	16950	16950	16950	3
522	20231120	095500	23385540	16950	16950	16950	16950	100
523	20231120	095400	21690540	16960	16960	16960	16960	0
524	20231120	095300	21690540	16960	16960	16960	16960	1
525	20231120	095200	21673580	16950	16950	16950	16950	0
526	20231120	095100	21673580	16950	16950	16950	16950	0
527	20231120	095000	21673580	16950	16950	16950	16950	0
528	20231120	094900	21673580	16950	16950	16950	16950	5
529	20231120	094800	21588830	16960	16960	16960	16960	3
530	20231120	094700	21537950	16960	16960	16960	16960	3
531	20231120	094600	21487070	16950	16950	16950	16950	1
532	20231120	094500	21470120	16940	16940	16940	16940	0
533	20231120	094400	21470120	16940	16940	16940	16940	0
534	20231120	094300	21470120	16940	16940	16940	16940	0
535	20231120	094200	21470120	16940	16940	16940	16940	0
536	20231120	094100	21470120	16940	16940	16940	16940	0
537	20231120	094000	21470120	16940	16940	16940	16940	0
538	20231120	093900	21470120	16940	16940	16940	16940	12
539	20231120	093800	21266840	16940	16940	16960	16940	206
540	20231120	093700	17775800	16940	16940	16940	16940	10
541	20231120	093600	17606400	16950	16950	16950	16950	1
542	20231120	093500	17589450	16950	16930	16950	16930	14
543	20231120	093400	17352370	16930	16930	16930	16930	1
544	20231120	093300	17335440	16930	16930	16930	16930	0
545	20231120	093200	17335440	16930	16930	16930	16930	1
546	20231120	093100	17318510	16900	16900	16900	16900	0
547	20231120	093000	17318510	16900	16900	16900	16900	0
548	20231120	092900	17318510	16900	16900	16900	16900	1
549	20231120	092800	17301610	16900	16900	16900	16900	0
550	20231120	092700	17301610	16900	16910	16910	16900	50
551	20231120	092600	16456300	16960	16960	16960	16960	0
552	20231120	092500	16456300	16960	16960	16960	16960	0
553	20231120	092400	16456300	16960	16950	16960	16950	20
554	20231120	092300	16117140	16950	16950	16950	16950	5
555	20231120	092200	16032390	16950	16920	16950	16920	5
556	20231120	092100	15947670	16950	16950	16950	16950	0
557	20231120	092000	15947670	16950	16950	16950	16950	1
558	20231120	091900	15930720	16890	16890	16890	16890	0
559	20231120	091800	15930720	16890	16890	16890	16890	0
560	20231120	091700	15930720	16890	16890	16890	16890	173
561	20231120	091600	13008750	16880	16880	16880	16880	10
562	20231120	091500	12839950	16850	16850	16850	16850	0
563	20231120	091400	12839950	16850	16850	16850	16850	0
564	20231120	091300	12839950	16850	16850	16850	16850	41
565	20231120	091200	12149100	16850	16850	16850	16850	0
566	20231120	091100	12149100	16850	16850	16850	16850	0
567	20231120	091000	12149100	16850	16850	16850	16850	0
568	20231120	090900	12149100	16850	16850	16850	16850	128
569	20231120	090800	9992300	16850	16850	16850	16850	31
570	20231120	090700	9469950	16890	16860	16890	16860	128
571	20231120	090600	7311030	16880	16880	16880	16880	8
572	20231120	090500	7175990	16890	16880	16890	16850	118
573	20231120	090400	5187130	16850	16850	16850	16850	108
574	20231120	090300	3367330	16850	16850	16850	16850	110
575	20231120	090200	1513830	16810	16810	16810	16810	47
576	20231120	090100	723760	16810	16810	16810	16810	11
577	20231120	090000	538850	16820	16890	16890	16820	32