KissMeData/051360/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	192200	19421307700	18840	18840	18840	18840	7795
3	20231122	192100	19421307700	18840	18840	18840	18840	0
4	20231122	192000	19421307700	18840	18840	18840	18840	0
5	20231122	191900	19421307700	18840	18840	18840	18840	0
6	20231122	191800	19421307700	18840	18840	18840	18840	0
7	20231122	191700	19421307700	18840	18840	18840	18840	0
8	20231122	191600	19421307700	18840	18840	18840	18840	0
9	20231122	191500	19421307700	18840	18840	18840	18840	0
10	20231122	191400	19421307700	18840	18840	18840	18840	0
11	20231122	191300	19421307700	18840	18840	18840	18840	0
12	20231122	191200	19421307700	18840	18840	18840	18840	0
13	20231122	191100	19421307700	18840	18840	18840	18840	0
14	20231122	191000	19421307700	18840	18840	18840	18840	0
15	20231122	190900	19421307700	18840	18840	18840	18840	0
16	20231122	190800	19421307700	18840	18840	18840	18840	0
17	20231122	190700	19421307700	18840	18840	18840	18840	0
18	20231122	190600	19421307700	18840	18840	18840	18840	0
19	20231122	190500	19421307700	18840	18840	18840	18840	0
20	20231122	190400	19421307700	18840	18840	18840	18840	0
21	20231122	190300	19421307700	18840	18840	18840	18840	0
22	20231122	190200	19421307700	18840	18840	18840	18840	0
23	20231122	190100	19421307700	18840	18840	18840	18840	0
24	20231122	190000	19421307700	18840	18840	18840	18840	0
25	20231122	185900	19421307700	18840	18840	18840	18840	0
26	20231122	185800	19421307700	18840	18840	18840	18840	0
27	20231122	185700	19421307700	18840	18840	18840	18840	0
28	20231122	185600	19421307700	18840	18840	18840	18840	0
29	20231122	185500	19421307700	18840	18840	18840	18840	0
30	20231122	185400	19421307700	18840	18840	18840	18840	0
31	20231122	185300	19421307700	18840	18840	18840	18840	0
32	20231122	185200	19421307700	18840	18840	18840	18840	7795
33	20231122	185100	19421307700	18840	18840	18840	18840	0
34	20231122	185000	19421307700	18840	18840	18840	18840	0
35	20231122	184900	19421307700	18840	18840	18840	18840	0
36	20231122	184800	19421307700	18840	18840	18840	18840	0
37	20231122	184700	19421307700	18840	18840	18840	18840	0
38	20231122	184600	19421307700	18840	18840	18840	18840	0
39	20231122	184500	19421307700	18840	18840	18840	18840	0
40	20231122	184400	19421307700	18840	18840	18840	18840	0
41	20231122	184300	19421307700	18840	18840	18840	18840	0
42	20231122	184200	19421307700	18840	18840	18840	18840	0
43	20231122	184100	19421307700	18840	18840	18840	18840	0
44	20231122	184000	19421307700	18840	18840	18840	18840	0
45	20231122	183900	19421307700	18840	18840	18840	18840	0
46	20231122	183800	19421307700	18840	18840	18840	18840	0
47	20231122	183700	19421307700	18840	18840	18840	18840	0
48	20231122	183600	19421307700	18840	18840	18840	18840	0
49	20231122	183500	19421307700	18840	18840	18840	18840	0
50	20231122	183400	19421307700	18840	18840	18840	18840	0
51	20231122	183300	19421307700	18840	18840	18840	18840	0
52	20231122	183200	19421307700	18840	18840	18840	18840	0
53	20231122	183100	19421307700	18840	18840	18840	18840	0
54	20231122	183000	19421307700	18840	18840	18840	18840	0
55	20231122	182900	19421307700	18840	18840	18840	18840	0
56	20231122	182800	19421307700	18840	18840	18840	18840	0
57	20231122	182700	19421307700	18840	18840	18840	18840	0
58	20231122	182600	19421307700	18840	18840	18840	18840	0
59	20231122	182500	19421307700	18840	18840	18840	18840	0
60	20231122	182400	19421307700	18840	18840	18840	18840	0
61	20231122	182300	19421307700	18840	18840	18840	18840	0
62	20231122	182200	19421307700	18840	18840	18840	18840	7795
63	20231122	182100	19421307700	18840	18840	18840	18840	0
64	20231122	182000	19421307700	18840	18840	18840	18840	0
65	20231122	181900	19421307700	18840	18840	18840	18840	0
66	20231122	181800	19421307700	18840	18840	18840	18840	0
67	20231122	181700	19421307700	18840	18840	18840	18840	0
68	20231122	181600	19421307700	18840	18840	18840	18840	0
69	20231122	181500	19421307700	18840	18840	18840	18840	0
70	20231122	181400	19421307700	18840	18840	18840	18840	0
71	20231122	181300	19421307700	18840	18840	18840	18840	0
72	20231122	181200	19421307700	18840	18840	18840	18840	0
73	20231122	181100	19421307700	18840	18840	18840	18840	0
74	20231122	181000	19421307700	18840	18840	18840	18840	0
75	20231122	180900	19421307700	18840	18840	18840	18840	0
76	20231122	180800	19421307700	18840	18840	18840	18840	0
77	20231122	180700	19421307700	18840	18840	18840	18840	0
78	20231122	180600	19421307700	18840	18840	18840	18840	0
79	20231122	180500	19421307700	18840	18840	18840	18840	0
80	20231122	180400	19421307700	18840	18840	18840	18840	0
81	20231122	180300	19421307700	18840	18840	18840	18840	0
82	20231122	180200	19421307700	18840	18840	18840	18840	0
83	20231122	180100	19421307700	18840	18840	18840	18840	0
84	20231122	180000	19421307700	18840	18840	18840	18840	0
85	20231122	175900	19421307700	18840	18840	18840	18840	0
86	20231122	175800	19421307700	18840	18840	18840	18840	0
87	20231122	175700	19421307700	18840	18840	18840	18840	0
88	20231122	175600	19421307700	18840	18840	18840	18840	0
89	20231122	175500	19421307700	18840	18840	18840	18840	0
90	20231122	175400	19421307700	18840	18840	18840	18840	0
91	20231122	175300	19421307700	18840	18840	18840	18840	0
92	20231122	175200	19421307700	18840	18840	18840	18840	7795
93	20231122	175100	19421307700	18840	18840	18840	18840	0
94	20231122	175000	19421307700	18840	18840	18840	18840	0
95	20231122	174900	19421307700	18840	18840	18840	18840	0
96	20231122	174800	19421307700	18840	18840	18840	18840	0
97	20231122	174700	19421307700	18840	18840	18840	18840	0
98	20231122	174600	19421307700	18840	18840	18840	18840	0
99	20231122	174500	19421307700	18840	18840	18840	18840	0
100	20231122	174400	19421307700	18840	18840	18840	18840	0
101	20231122	174300	19421307700	18840	18840	18840	18840	0
102	20231122	174200	19421307700	18840	18840	18840	18840	0
103	20231122	174100	19421307700	18840	18840	18840	18840	0
104	20231122	174000	19421307700	18840	18840	18840	18840	0
105	20231122	173900	19421307700	18840	18840	18840	18840	0
106	20231122	173800	19421307700	18840	18840	18840	18840	0
107	20231122	173700	19421307700	18840	18840	18840	18840	0
108	20231122	173600	19421307700	18840	18840	18840	18840	0
109	20231122	173500	19421307700	18840	18840	18840	18840	0
110	20231122	173400	19421307700	18840	18840	18840	18840	0
111	20231122	173300	19421307700	18840	18840	18840	18840	0
112	20231122	173200	19421307700	18840	18840	18840	18840	0
113	20231122	173100	19421307700	18840	18840	18840	18840	0
114	20231122	173000	19421307700	18840	18840	18840	18840	0
115	20231122	172900	19421307700	18840	18840	18840	18840	0
116	20231122	172800	19421307700	18840	18840	18840	18840	0
117	20231122	172700	19421307700	18840	18840	18840	18840	0
118	20231122	172600	19421307700	18840	18840	18840	18840	0
119	20231122	172500	19421307700	18840	18840	18840	18840	0
120	20231122	172400	19421307700	18840	18840	18840	18840	0
121	20231122	172300	19421307700	18840	18840	18840	18840	0
122	20231122	172200	19421307700	18840	18840	18840	18840	7795
123	20231122	172100	19421307700	18840	18840	18840	18840	0
124	20231122	172000	19421307700	18840	18840	18840	18840	0
125	20231122	171900	19421307700	18840	18840	18840	18840	0
126	20231122	171800	19421307700	18840	18840	18840	18840	0
127	20231122	171700	19421307700	18840	18840	18840	18840	0
128	20231122	171600	19421307700	18840	18840	18840	18840	0
129	20231122	171500	19421307700	18840	18840	18840	18840	0
130	20231122	171400	19421307700	18840	18840	18840	18840	0
131	20231122	171300	19421307700	18840	18840	18840	18840	0
132	20231122	171200	19421307700	18840	18840	18840	18840	0
133	20231122	171100	19421307700	18840	18840	18840	18840	0
134	20231122	171000	19421307700	18840	18840	18840	18840	0
135	20231122	170900	19421307700	18840	18840	18840	18840	0
136	20231122	170800	19421307700	18840	18840	18840	18840	0
137	20231122	170700	19421307700	18840	18840	18840	18840	0
138	20231122	170600	19421307700	18840	18840	18840	18840	0
139	20231122	170500	19421307700	18840	18840	18840	18840	0
140	20231122	170400	19421307700	18840	18840	18840	18840	0
141	20231122	170300	19421307700	18840	18840	18840	18840	0
142	20231122	170200	19421307700	18840	18840	18840	18840	0
143	20231122	170100	19421307700	18840	18840	18840	18840	0
144	20231122	170000	19421307700	18840	18840	18840	18840	0
145	20231122	165900	19421307700	18840	18840	18840	18840	0
146	20231122	165800	19421307700	18840	18840	18840	18840	0
147	20231122	165700	19421307700	18840	18840	18840	18840	0
148	20231122	165600	19421307700	18840	18840	18840	18840	0
149	20231122	165500	19421307700	18840	18840	18840	18840	0
150	20231122	165400	19421307700	18840	18840	18840	18840	0
151	20231122	165300	19421307700	18840	18840	18840	18840	0
152	20231122	165200	19421307700	18840	18840	18840	18840	7795
153	20231122	165100	19421307700	18840	18840	18840	18840	0
154	20231122	165000	19421307700	18840	18840	18840	18840	0
155	20231122	164900	19421307700	18840	18840	18840	18840	0
156	20231122	164800	19421307700	18840	18840	18840	18840	0
157	20231122	164700	19421307700	18840	18840	18840	18840	0
158	20231122	164600	19421307700	18840	18840	18840	18840	0
159	20231122	164500	19421307700	18840	18840	18840	18840	0
160	20231122	164400	19421307700	18840	18840	18840	18840	0
161	20231122	164300	19421307700	18840	18840	18840	18840	0
162	20231122	164200	19421307700	18840	18840	18840	18840	0
163	20231122	164100	19421307700	18840	18840	18840	18840	0
164	20231122	164000	19421307700	18840	18840	18840	18840	0
165	20231122	163900	19421307700	18840	18840	18840	18840	0
166	20231122	163800	19421307700	18840	18840	18840	18840	0
167	20231122	163700	19421307700	18840	18840	18840	18840	0
168	20231122	163600	19421307700	18840	18840	18840	18840	0
169	20231122	163500	19421307700	18840	18840	18840	18840	0
170	20231122	163400	19421307700	18840	18840	18840	18840	0
171	20231122	163300	19421307700	18840	18840	18840	18840	0
172	20231122	163200	19421307700	18840	18840	18840	18840	0
173	20231122	163100	19421307700	18840	18840	18840	18840	0
174	20231122	163000	19421307700	18840	18840	18840	18840	0
175	20231122	162900	19421307700	18840	18840	18840	18840	0
176	20231122	162800	19421307700	18840	18840	18840	18840	0
177	20231122	162700	19421307700	18840	18840	18840	18840	0
178	20231122	162600	19421307700	18840	18840	18840	18840	0
179	20231122	162500	19421307700	18840	18840	18840	18840	0
180	20231122	162400	19421307700	18840	18840	18840	18840	0
181	20231122	162300	19421307700	18840	18840	18840	18840	0
182	20231122	162200	19421307700	18840	18840	18840	18840	7795
183	20231122	162100	19421307700	18840	18840	18840	18840	0
184	20231122	162000	19421307700	18840	18840	18840	18840	0
185	20231122	161900	19421307700	18840	18840	18840	18840	0
186	20231122	161800	19421307700	18840	18840	18840	18840	0
187	20231122	161700	19421307700	18840	18840	18840	18840	0
188	20231122	161600	19421307700	18840	18840	18840	18840	0
189	20231122	161500	19421307700	18840	18840	18840	18840	0
190	20231122	161400	19421307700	18840	18840	18840	18840	0
191	20231122	161300	19421307700	18840	18840	18840	18840	0
192	20231122	161200	19421307700	18840	18840	18840	18840	0
193	20231122	161100	19421307700	18840	18840	18840	18840	0
194	20231122	161000	19421307700	18840	18840	18840	18840	0
195	20231122	160900	19421307700	18840	18840	18840	18840	0
196	20231122	160800	19421307700	18840	18840	18840	18840	0
197	20231122	160700	19421307700	18840	18840	18840	18840	0
198	20231122	160600	19421307700	18840	18840	18840	18840	0
199	20231122	160500	19421307700	18840	18840	18840	18840	0
200	20231122	160400	19421307700	18840	18840	18840	18840	0
201	20231122	160300	19421307700	18840	18840	18840	18840	0
202	20231122	160200	19421307700	18840	18840	18840	18840	0
203	20231122	160100	19421307700	18840	18840	18840	18840	0
204	20231122	160000	19421307700	18840	18840	18840	18840	0
205	20231122	155900	19421307700	18840	18840	18840	18840	0
206	20231122	155800	19421307700	18840	18840	18840	18840	0
207	20231122	155700	19421307700	18840	18840	18840	18840	0
208	20231122	155600	19421307700	18840	18840	18840	18840	0
209	20231122	155500	19421307700	18840	18840	18840	18840	0
210	20231122	155400	19421307700	18840	18840	18840	18840	0
211	20231122	155300	19421307700	18840	18840	18840	18840	0
212	20231122	155200	19421307700	18840	18840	18840	18840	7795
213	20231122	155100	19421307700	18840	18840	18840	18840	0
214	20231122	155000	19421307700	18840	18840	18840	18840	0
215	20231122	154900	19421307700	18840	18840	18840	18840	0
216	20231122	154800	19421307700	18840	18840	18840	18840	0
217	20231122	154700	19421307700	18840	18840	18840	18840	0
218	20231122	154600	19421307700	18840	18840	18840	18840	0
219	20231122	154500	19421307700	18840	18840	18840	18840	0
220	20231122	154400	19421307700	18840	18840	18840	18840	0
221	20231122	154300	19421307700	18840	18840	18840	18840	0
222	20231122	154200	19421307700	18840	18840	18840	18840	0
223	20231122	154100	19421307700	18840	18840	18840	18840	0
224	20231122	154000	19421307700	18840	18840	18840	18840	0
225	20231122	153900	19421307700	18840	18840	18840	18840	0
226	20231122	153800	19421307700	18840	18840	18840	18840	0
227	20231122	153700	19421307700	18840	18840	18840	18840	0
228	20231122	153600	19421307700	18840	18840	18840	18840	0
229	20231122	153500	19421307700	18840	18840	18840	18840	0
230	20231122	153400	19421307700	18840	18840	18840	18840	0
231	20231122	153300	19421307700	18840	18840	18840	18840	0
232	20231122	153200	19421307700	18840	18840	18840	18840	0
233	20231122	153100	19421307700	18840	18840	18840	18840	0
234	20231122	153000	19421307700	18840	18840	18840	18840	7795
235	20231122	152900	19274449900	18760	18760	18760	18760	0
236	20231122	152800	19274449900	18760	18760	18760	18760	0
237	20231122	152700	19274449900	18760	18760	18760	18760	0
238	20231122	152600	19274449900	18760	18760	18760	18760	0
239	20231122	152500	19274449900	18760	18760	18760	18760	0
240	20231122	152400	19274449900	18760	18760	18760	18760	0
241	20231122	152300	19274449900	18760	18760	18760	18760	0
242	20231122	152200	19274449900	18760	18760	18760	18760	0
243	20231122	152100	19274449900	18760	18760	18760	18760	0
244	20231122	152000	19274449900	18760	18760	18760	18760	0
245	20231122	151900	19274449900	18760	18760	18780	18750	1336
246	20231122	151800	19249388830	18780	18800	18800	18770	1257
247	20231122	151700	19225777920	18800	18800	18800	18790	143
248	20231122	151600	19223090070	18800	18790	18800	18790	69
249	20231122	151500	19221793250	18800	18800	18800	18780	305
250	20231122	151400	19216063070	18800	18780	18810	18760	1040
251	20231122	151300	19196517300	18780	18790	18790	18750	476
252	20231122	151200	19187586830	18750	18800	18810	18750	2437
253	20231122	151100	19141869770	18800	18800	18820	18800	525
254	20231122	151000	19131998960	18800	18790	18800	18760	1831
255	20231122	150900	19097617690	18760	18760	18800	18760	86
256	20231122	150800	19096003660	18750	18780	18800	18750	1645
257	20231122	150700	19065136670	18800	18810	18830	18760	213
258	20231122	150600	19061134480	18820	18850	18850	18730	5483
259	20231122	150500	18958116450	18860	18840	18870	18830	319
260	20231122	150400	18952107430	18870	18870	18880	18850	770
261	20231122	150300	18937586000	18870	18850	18870	18850	489
262	20231122	150200	18928364160	18870	18840	18870	18830	1140
263	20231122	150100	18906884750	18830	18900	18900	18800	1932
264	20231122	150000	18870454490	18900	18940	18970	18880	2952
265	20231122	145900	18814616740	18940	18930	18940	18920	2956
266	20231122	145800	18758648660	18930	18900	18930	18900	1067
267	20231122	145700	18738452880	18900	18890	18900	18880	1620
268	20231122	145600	18707846900	18900	18880	18900	18880	480
269	20231122	145500	18698779790	18850	18840	18850	18830	851
270	20231122	145400	18682746040	18850	18970	18970	18850	2398
271	20231122	145300	18637324120	18970	18890	18970	18850	4225
272	20231122	145200	18557377660	18890	18920	18920	18880	2590
273	20231122	145100	18508408170	18910	18880	18930	18870	3729
274	20231122	145000	18437918740	18880	18830	18880	18830	2057
275	20231122	144900	18399155870	18850	18840	18860	18830	216
276	20231122	144800	18395086390	18840	18830	18860	18830	239
277	20231122	144700	18390584980	18820	18830	18830	18820	165
278	20231122	144600	18387478900	18810	18830	18830	18810	380
279	20231122	144500	18380326550	18830	18850	18860	18820	486
280	20231122	144400	18371172280	18860	18840	18880	18840	2435
281	20231122	144300	18325226250	18840	18820	18840	18820	129
282	20231122	144200	18322797390	18810	18790	18840	18790	608
283	20231122	144100	18311365580	18800	18790	18800	18770	1190
284	20231122	144000	18289009750	18800	18820	18820	18790	1333
285	20231122	143900	18263950030	18800	18820	18820	18800	238
286	20231122	143800	18259473250	18820	18810	18820	18810	115
287	20231122	143700	18257309400	18810	18820	18820	18810	241
288	20231122	143600	18252776120	18810	18800	18810	18780	223
289	20231122	143500	18248585340	18800	18800	18800	18770	350
290	20231122	143400	18242012750	18800	18810	18810	18800	20
291	20231122	143300	18241636690	18810	18800	18820	18800	352
292	20231122	143200	18235013940	18830	18870	18870	18780	1280
293	20231122	143100	18210950810	18880	18910	18930	18860	1972
294	20231122	143000	18173683330	18890	18810	18890	18800	3465
295	20231122	142900	18108327140	18810	18790	18820	18780	912
296	20231122	142800	18091175360	18790	18810	18810	18790	429
297	20231122	142700	18083112980	18790	18820	18820	18790	52
298	20231122	142600	18082135400	18790	18780	18800	18780	570
299	20231122	142500	18071425610	18780	18800	18810	18780	322
300	20231122	142400	18065373230	18800	18800	18800	18770	106
301	20231122	142300	18063381930	18790	18800	18800	18770	148
302	20231122	142200	18060601360	18800	18770	18800	18760	224
303	20231122	142100	18056395890	18770	18760	18770	18750	366
304	20231122	142000	18049528030	18760	18760	18760	18740	208
305	20231122	141900	18045628550	18760	18760	18760	18740	521
306	20231122	141800	18035862210	18760	18760	18760	18740	291
307	20231122	141700	18030407880	18760	18770	18770	18750	722
308	20231122	141600	18016866360	18770	18770	18770	18770	18
309	20231122	141500	18016528500	18770	18760	18770	18750	326
310	20231122	141400	18010413590	18760	18720	18790	18720	277
311	20231122	141300	18005220750	18720	18750	18750	18720	1058
312	20231122	141200	17985403350	18750	18760	18760	18750	118
313	20231122	141100	17983190730	18760	18780	18780	18740	258
314	20231122	141000	17978351500	18770	18760	18770	18760	219
315	20231122	140900	17974242300	18740	18780	18780	18740	330
316	20231122	140800	17968054340	18780	18800	18800	18730	979
317	20231122	140700	17949669800	18790	18800	18820	18790	392
318	20231122	140600	17942302720	18800	18820	18820	18800	237
319	20231122	140500	17937844910	18820	18770	18820	18770	321
320	20231122	140400	17931811540	18770	18740	18770	18740	921
321	20231122	140300	17914532500	18740	18730	18740	18730	589
322	20231122	140200	17903498240	18730	18720	18730	18720	293
323	20231122	140100	17898011810	18720	18710	18720	18710	75
324	20231122	140000	17896607920	18710	18710	18720	18710	211
325	20231122	135900	17892659420	18710	18720	18720	18700	357
326	20231122	135800	17885982820	18720	18720	18720	18700	456
327	20231122	135700	17877450170	18720	18740	18740	18700	536
328	20231122	135600	17867414860	18730	18800	18800	18730	1239
329	20231122	135500	17844179090	18800	18800	18800	18790	180
330	20231122	135400	17840795340	18800	18800	18800	18790	300
331	20231122	135300	17835156120	18800	18810	18830	18800	439
332	20231122	135200	17826895420	18820	18780	18820	18780	258
333	20231122	135100	17822043000	18780	18800	18800	18770	653
334	20231122	135000	17809779300	18790	18810	18820	18770	1134
335	20231122	134900	17788475670	18810	18860	18870	18770	1241
336	20231122	134800	17765153700	18870	18790	18870	18780	1465
337	20231122	134700	17737601350	18800	18780	18800	18780	370
338	20231122	134600	17730649990	18780	18780	18780	18770	635
339	20231122	134500	17718725900	18780	18790	18790	18770	446
340	20231122	134400	17710348770	18800	18800	18800	18790	412
341	20231122	134300	17702604240	18800	18810	18810	18780	250
342	20231122	134200	17697904870	18810	18860	18860	18810	521
343	20231122	134100	17688098280	18860	18810	18870	18810	302
344	20231122	134000	17682407190	18810	18820	18830	18810	197
345	20231122	133900	17678698760	18820	18830	18830	18800	468
346	20231122	133800	17669894420	18830	18710	18830	18710	208
347	20231122	133700	17665996710	18710	18670	18710	18650	914
348	20231122	133600	17648921380	18670	18650	18680	18570	2682
349	20231122	133500	17598974800	18650	18740	18740	18650	2969
350	20231122	133400	17543546350	18730	18770	18770	18730	445
351	20231122	133300	17535203920	18760	18780	18800	18760	501
352	20231122	133200	17525798220	18770	18940	18940	18770	3300
353	20231122	133100	17463593250	18940	18950	18970	18940	154
354	20231122	133000	17460675330	18950	18980	18990	18940	462
355	20231122	132900	17451915090	18980	19000	19000	18980	903
356	20231122	132800	17434759410	19000	18990	19000	18960	599
357	20231122	132700	17423386050	18990	18980	19000	18960	740
358	20231122	132600	17409345270	18980	19000	19000	18960	952
359	20231122	132500	17391267510	19000	19000	19000	18990	640
360	20231122	132400	17379108300	19000	18990	19000	18990	895
361	20231122	132300	17362104890	18990	18950	19000	18950	3539
362	20231122	132200	17294904460	18950	18970	18980	18930	2885
363	20231122	132100	17240178590	18970	18920	18970	18920	1358
364	20231122	132000	17214452810	18920	18880	18930	18880	371
365	20231122	131900	17207438090	18890	18870	18890	18860	270
366	20231122	131800	17202342240	18870	18900	18900	18860	854
367	20231122	131700	17186221400	18900	18930	18930	18900	392
368	20231122	131600	17178806100	18930	18860	18930	18850	1940
369	20231122	131500	17142143780	18850	18880	18880	18850	340
370	20231122	131400	17135730180	18890	18860	18890	18860	245
371	20231122	131300	17131103610	18870	18810	18870	18810	1545
372	20231122	131200	17102012860	18830	18850	18850	18800	898
373	20231122	131100	17085115780	18810	18900	18920	18810	4415
374	20231122	131000	17001764990	18910	18930	18940	18910	232
375	20231122	130900	16997373550	18940	18910	18940	18900	546
376	20231122	130800	16987049400	18930	18940	18940	18910	975
377	20231122	130700	16968601760	18940	18910	18940	18900	2500
378	20231122	130600	16921304730	18900	18890	18910	18890	1363
379	20231122	130500	16895546770	18890	18880	18890	18860	526
380	20231122	130400	16885615380	18880	18870	18890	18870	482
381	20231122	130300	16876512810	18880	18870	18880	18850	707
382	20231122	130200	16863168930	18870	18870	18880	18870	349
383	20231122	130100	16856581400	18880	18860	18880	18850	229
384	20231122	130000	16852261600	18850	18880	18880	18800	631
385	20231122	125900	16840365340	18880	18880	18890	18860	974
386	20231122	125800	16821978530	18870	18840	18870	18830	1474
387	20231122	125700	16794192320	18850	18790	18850	18790	1806
388	20231122	125600	16760216000	18790	18790	18790	18780	356
389	20231122	125500	16753526940	18790	18790	18790	18780	327
390	20231122	125400	16747383170	18780	18790	18790	18780	415
391	20231122	125300	16739586810	18780	18780	18790	18760	318
392	20231122	125200	16733614510	18760	18730	18790	18730	3315
393	20231122	125100	16671436760	18730	18730	18740	18720	482
394	20231122	125000	16662408500	18730	18660	18730	18660	1113
395	20231122	124900	16641613440	18670	18660	18670	18660	241
396	20231122	124800	16637115140	18640	18640	18650	18640	1789
397	20231122	124700	16603756830	18640	18640	18640	18630	537
398	20231122	124600	16593747220	18650	18640	18650	18640	163
399	20231122	124500	16590708350	18640	18630	18650	18630	626
400	20231122	124400	16579041650	18630	18610	18630	18600	79
401	20231122	124300	16577570880	18610	18610	18610	18610	90
402	20231122	124200	16575895980	18600	18590	18600	18590	169
403	20231122	124100	16572754160	18600	18600	18600	18590	141
404	20231122	124000	16570132240	18590	18600	18620	18590	147
405	20231122	123900	16567398450	18600	18600	18600	18600	837
406	20231122	123800	16551830250	18600	18590	18600	18590	385
407	20231122	123700	16544670990	18590	18590	18600	18580	548
408	20231122	123600	16534483600	18590	18590	18600	18590	751
409	20231122	123500	16520516680	18590	18550	18590	18550	414
410	20231122	123400	16512827260	18530	18520	18540	18510	2705
411	20231122	123300	16462722090	18520	18490	18520	18470	2074
412	20231122	123200	16424393300	18500	18510	18520	18490	4115
413	20231122	123100	16348248130	18520	18530	18540	18510	1401
414	20231122	123000	16322296960	18530	18560	18560	18530	727
415	20231122	122900	16308817790	18570	18580	18590	18550	1422
416	20231122	122800	16282409370	18590	18580	18600	18580	465
417	20231122	122700	16273767480	18590	18650	18650	18570	6904
418	20231122	122600	16145284580	18660	18660	18670	18650	745
419	20231122	122500	16131388400	18670	18690	18700	18650	2214
420	20231122	122400	16090084960	18690	18710	18740	18690	395
421	20231122	122300	16082697360	18710	18750	18750	18710	248
422	20231122	122200	16078049580	18750	18750	18750	18730	423
423	20231122	122100	16070119910	18750	18720	18770	18720	530
424	20231122	122000	16060183630	18730	18700	18730	18700	359
425	20231122	121900	16053469450	18700	18700	18700	18690	144
426	20231122	121800	16050776970	18700	18680	18710	18670	229
427	20231122	121700	16046496430	18710	18670	18710	18670	546
428	20231122	121600	16036294250	18680	18690	18700	18680	43
429	20231122	121500	16035490650	18660	18680	18690	18660	1692
430	20231122	121400	16003911090	18690	18690	18690	18680	194
431	20231122	121300	16000286100	18690	18700	18710	18690	175
432	20231122	121200	15997013670	18710	18700	18710	18700	76
433	20231122	121100	15995591810	18710	18690	18720	18670	503
434	20231122	121000	15986185850	18700	18690	18700	18670	940
435	20231122	120900	15968631850	18690	18730	18730	18660	1041
436	20231122	120800	15949180410	18740	18740	18750	18720	286
437	20231122	120700	15943821440	18740	18750	18760	18730	295
438	20231122	120600	15938291940	18760	18840	18840	18750	1103
439	20231122	120500	15917592160	18840	18850	18860	18830	556
440	20231122	120400	15907111240	18840	18850	18850	18830	105
441	20231122	120300	15905133110	18840	18840	18850	18840	210
442	20231122	120200	15901175830	18840	18840	18840	18840	206
443	20231122	120100	15897294790	18840	18830	18840	18830	69
444	20231122	120000	15895994890	18830	18830	18840	18830	744
445	20231122	115900	15881984680	18820	18780	18820	18780	1377
446	20231122	115800	15856087500	18780	18820	18830	18780	932
447	20231122	115700	15838562250	18820	18820	18830	18820	554
448	20231122	115600	15828134910	18830	18840	18850	18820	609
449	20231122	115500	15816662540	18830	18850	18850	18820	345
450	20231122	115400	15810163030	18870	18850	18870	18810	309
451	20231122	115300	15804342110	18850	18800	18850	18800	1008
452	20231122	115200	15785371100	18810	18810	18810	18800	420
453	20231122	115100	15777471910	18800	18820	18820	18780	1311
454	20231122	115000	15752834060	18820	18820	18840	18800	603
455	20231122	114900	15741486560	18830	18900	18950	18820	2069
456	20231122	114800	15702408730	18900	18900	18900	18880	518
457	20231122	114700	15692623360	18890	18850	18910	18850	1837
458	20231122	114600	15657932380	18840	18840	18850	18840	806
459	20231122	114500	15642746480	18850	18850	18850	18830	934
460	20231122	114400	15625147700	18850	18840	18850	18840	364
461	20231122	114300	15618289220	18840	18820	18840	18820	448
462	20231122	114200	15609850920	18820	18820	18820	18820	193
463	20231122	114100	15606218660	18820	18800	18820	18800	189
464	20231122	114000	15602664110	18810	18800	18810	18780	529
465	20231122	113900	15592719230	18800	18810	18810	18790	140
466	20231122	113800	15590087650	18810	18810	18810	18810	414
467	20231122	113700	15582300310	18800	18810	18810	18800	290
468	20231122	113600	15576846460	18790	18770	18790	18760	575
469	20231122	113500	15566053390	18760	18770	18770	18760	299
470	20231122	113400	15560441410	18760	18770	18790	18750	2011
471	20231122	113300	15522683980	18770	18670	18770	18660	1599
472	20231122	113200	15492753680	18670	18670	18670	18660	62
473	20231122	113100	15491596480	18630	18640	18660	18630	812
474	20231122	113000	15476454800	18640	18650	18650	18630	596
475	20231122	112900	15465346040	18650	18620	18650	18620	496
476	20231122	112800	15456104620	18620	18670	18680	18610	783
477	20231122	112700	15441517460	18670	18670	18680	18670	264
478	20231122	112600	15436587480	18680	18690	18690	18680	398
479	20231122	112500	15429151610	18690	18640	18690	18640	180
480	20231122	112400	15425792340	18640	18570	18690	18570	1602
481	20231122	112300	15395966560	18580	18690	18690	18580	3162
482	20231122	112200	15337081190	18690	18720	18720	18690	562
483	20231122	112100	15326568870	18720	18690	18730	18690	431
484	20231122	112000	15318505520	18690	18700	18700	18680	735
485	20231122	111900	15304766080	18690	18660	18690	18660	283
486	20231122	111800	15299483530	18660	18680	18720	18660	1147
487	20231122	111700	15278052250	18680	18780	18780	18670	764
488	20231122	111600	15263738090	18780	18810	18830	18750	1064
489	20231122	111500	15243753800	18830	18840	18840	18830	845
490	20231122	111400	15227839550	18840	18770	18840	18770	482
491	20231122	111300	15218774000	18770	18790	18790	18770	382
492	20231122	111200	15211598320	18790	18780	18800	18760	499
493	20231122	111100	15202229440	18790	18760	18800	18760	328
494	20231122	111000	15196068960	18750	18710	18750	18670	918
495	20231122	110900	15178892830	18710	18720	18720	18710	284
496	20231122	110800	15173577420	18710	18800	18820	18650	3394
497	20231122	110700	15110022980	18800	18660	18800	18660	1256
498	20231122	110600	15086455220	18660	18670	18670	18600	4390
499	20231122	110500	15004626500	18670	18740	18740	18650	4235
500	20231122	110400	14925532830	18710	18840	18840	18710	5880
501	20231122	110300	14815122360	18850	18830	18900	18820	859
502	20231122	110200	14798933290	18800	18910	18910	18800	4589
503	20231122	110100	14712481840	18910	18940	19000	18900	414
504	20231122	110000	14704643540	19000	18870	19000	18860	3289
505	20231122	105900	14642292820	18870	18880	18880	18840	1166
506	20231122	105800	14620299140	18880	18880	18920	18870	1192
507	20231122	105700	14597792610	18890	19030	19040	18890	5914
508	20231122	105600	14485508350	19030	19010	19040	18970	15136
509	20231122	105500	14197597380	19010	19020	19020	19000	2439
510	20231122	105400	14151218580	19020	18990	19020	18980	5404
511	20231122	105300	14048520600	18990	18990	19000	18970	711
512	20231122	105200	14035021490	18990	18950	19000	18940	3351
513	20231122	105100	13971420450	18950	18860	18950	18850	2222
514	20231122	105000	13929443360	18860	18900	18910	18850	3354
515	20231122	104900	13866167730	18900	18910	18910	18860	1169
516	20231122	104800	13844082620	18910	18940	18950	18900	1571
517	20231122	104700	13814370950	18940	18870	18970	18870	3823
518	20231122	104600	13741984140	18880	18910	18910	18860	934
519	20231122	104500	13724357280	18920	18970	18970	18810	2778
520	20231122	104400	13671938390	18970	18910	18970	18910	1790
521	20231122	104300	13638025530	18910	18920	18920	18820	2016
522	20231122	104200	13599998840	18920	18940	18940	18850	2151
523	20231122	104100	13559378310	18940	18940	18980	18880	3962
524	20231122	104000	13484343480	18940	18960	18970	18930	2047
525	20231122	103900	13445554930	18960	18850	18970	18850	2273
526	20231122	103800	13402541010	18850	18980	18980	18810	4420
527	20231122	103700	13318997330	18970	18910	18980	18840	2545
528	20231122	103600	13270895100	18900	18900	18910	18850	1792
529	20231122	103500	13237045610	18900	18770	18900	18770	3216
530	20231122	103400	13176483260	18770	18750	18810	18710	6177
531	20231122	103300	13060657170	18750	18690	18900	18690	6294
532	20231122	103200	12942524100	18690	18730	18840	18680	10464
533	20231122	103100	12746420740	18730	19150	19160	18660	25203
534	20231122	103000	12269753720	19150	19230	19250	19060	15890
535	20231122	102900	11965641630	19230	19240	19320	19120	34369
536	20231122	102800	11304840330	19210	19140	19250	19140	39135
537	20231122	102700	10553930570	19130	19130	19130	19130	0
538	20231122	102600	10553930570	19130	19130	19130	19130	0
539	20231122	102500	10553930570	19130	19080	19130	19080	17826
540	20231122	102400	10213381920	19080	18990	19080	18990	13804
541	20231122	102300	9950488570	18990	18890	18990	18870	3332
542	20231122	102200	9887387620	18880	18950	18950	18880	1262
543	20231122	102100	9863512700	18950	18960	18970	18940	1309
544	20231122	102000	9838702510	18970	19000	19010	18960	4544
545	20231122	101900	9752412670	19000	18980	19000	18980	3665
546	20231122	101800	9682791760	19000	18960	19000	18960	4026
547	20231122	101700	9606376220	18960	18940	18960	18940	1082
548	20231122	101600	9585869500	18940	18880	18940	18870	3338
549	20231122	101500	9522725220	18870	18890	18950	18860	6771
550	20231122	101400	9394642030	18890	18850	18900	18850	1575
551	20231122	101300	9364933570	18840	18810	18900	18800	2818
552	20231122	101200	9311786010	18810	18720	18810	18720	5574
553	20231122	101100	9207235520	18730	18700	18730	18680	2060
554	20231122	101000	9168689390	18700	18680	18700	18640	5913
555	20231122	100900	9058323640	18690	18710	18720	18680	1456
556	20231122	100800	9031098830	18700	18700	18730	18680	4968
557	20231122	100700	8938169420	18700	18670	18730	18660	5259
558	20231122	100600	8839944350	18680	18770	18770	18670	3787
559	20231122	100500	8769054870	18760	18780	18780	18740	2711
560	20231122	100400	8718200190	18780	18770	18790	18750	3506
561	20231122	100300	8652382090	18780	18800	18800	18780	2070
562	20231122	100200	8613492600	18800	18700	18820	18690	5967
563	20231122	100100	8501556620	18700	18960	18960	18690	9810
564	20231122	100000	8317205030	19000	19050	19050	18930	6262
565	20231122	095900	8198247960	19050	18970	19060	18970	13212
566	20231122	095800	7946698160	19000	18860	19000	18820	6160
567	20231122	095700	7830071070	18860	18870	18930	18860	1916
568	20231122	095600	7793877780	18870	18950	18950	18810	4994
569	20231122	095500	7699581300	18950	19020	19020	18950	8228
570	20231122	095400	7543436410	19020	19030	19040	18960	6696
571	20231122	095300	7416163560	19030	18980	19030	18970	15920
572	20231122	095200	7113730420	18980	18980	18990	18960	4156
573	20231122	095100	7034875200	18980	18910	18990	18910	9470
574	20231122	095000	6855446600	18910	18770	18910	18770	5872
575	20231122	094900	6744788110	18820	18880	18880	18780	3896
576	20231122	094800	6671347400	18890	18900	18940	18850	7279
577	20231122	094700	6533775370	18880	18770	18900	18760	13038
578	20231122	094600	6288339370	18770	18800	18800	18750	6122
579	20231122	094500	6173434780	18800	18770	18830	18770	6594
580	20231122	094400	6049495510	18760	18640	18790	18630	18641
581	20231122	094300	5701025100	18640	18520	18640	18500	4908
582	20231122	094200	5609822510	18520	18570	18570	18470	4132
583	20231122	094100	5533329780	18540	18380	18580	18360	6607
584	20231122	094000	5411533030	18380	18500	18500	18380	8979
585	20231122	093900	5246037390	18490	18530	18530	18470	4362
586	20231122	093800	5165375690	18540	18600	18640	18540	4440
587	20231122	093700	5082853340	18590	18650	18650	18470	7760
588	20231122	093600	4939138890	18650	18630	18750	18590	4772
589	20231122	093500	4850191730	18630	18770	18770	18630	7299
590	20231122	093400	4713706940	18770	18800	18850	18710	6524
591	20231122	093300	4591084070	18800	18870	18870	18750	4759
592	20231122	093200	4501472000	18870	18670	18900	18670	6692
593	20231122	093100	4375650880	18640	18770	18840	18600	9705
594	20231122	093000	4194198090	18770	18910	18980	18770	13452
595	20231122	092900	3939644400	18920	18770	18940	18770	8074
596	20231122	092800	3787170820	18780	18920	18950	18770	14175
597	20231122	092700	3519768200	18920	18740	18940	18740	30644
598	20231122	092600	2941752870	18740	18700	18750	18640	14975
599	20231122	092500	2661612120	18690	18470	18690	18460	26633
600	20231122	092400	2167713190	18470	18460	18480	18450	8900
601	20231122	092300	2003350440	18460	18400	18460	18400	9347
602	20231122	092200	1831129570	18400	18340	18440	18320	16387
603	20231122	092100	1529715740	18340	18340	18390	18310	4457
604	20231122	092000	1447850540	18330	18380	18400	18330	7109
605	20231122	091900	1317199360	18380	18310	18390	18300	10557
606	20231122	091800	1123444090	18310	18170	18340	18170	14345
607	20231122	091700	861253040	18160	18040	18230	18010	13048
608	20231122	091600	624973710	18030	17940	18030	17940	6404
609	20231122	091500	509858600	17940	17880	17940	17870	3864
610	20231122	091400	440749600	17870	17800	17880	17780	2503
611	20231122	091300	396129040	17800	17750	17870	17750	1710
612	20231122	091200	365661700	17750	17820	17900	17710	3802
613	20231122	091100	298007970	17810	17710	17900	17670	3201
614	20231122	091000	241113450	17730	17680	17760	17680	2034
615	20231122	090900	205027510	17680	17620	17700	17570	3454
616	20231122	090800	144132600	17610	17530	17620	17530	2054
617	20231122	090700	108035450	17530	17440	17530	17440	418
618	20231122	090600	100736940	17450	17570	17570	17450	1336
619	20231122	090500	77330090	17550	17390	17560	17390	667
620	20231122	090400	65675340	17390	17340	17390	17340	910
621	20231122	090300	49889310	17330	17320	17330	17300	462
622	20231122	090200	41891060	17320	17280	17320	17280	147
623	20231122	090100	39347150	17280	17420	17420	17280	418
624	20231122	090000	32098580	17420	17400	17420	17350	1795