KissMeData/161580/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	200700	2710970040	9840	9840	9840	9840	4040
3	20231120	200600	2710970040	9840	9840	9840	9840	0
4	20231120	200500	2710970040	9840	9840	9840	9840	0
5	20231120	200400	2710970040	9840	9840	9840	9840	0
6	20231120	200300	2710970040	9840	9840	9840	9840	0
7	20231120	200200	2710970040	9840	9840	9840	9840	0
8	20231120	200100	2710970040	9840	9840	9840	9840	0
9	20231120	200000	2710970040	9840	9840	9840	9840	0
10	20231120	195900	2710970040	9840	9840	9840	9840	0
11	20231120	195800	2710970040	9840	9840	9840	9840	0
12	20231120	195700	2710970040	9840	9840	9840	9840	0
13	20231120	195600	2710970040	9840	9840	9840	9840	0
14	20231120	195500	2710970040	9840	9840	9840	9840	0
15	20231120	195400	2710970040	9840	9840	9840	9840	0
16	20231120	195300	2710970040	9840	9840	9840	9840	0
17	20231120	195200	2710970040	9840	9840	9840	9840	0
18	20231120	195100	2710970040	9840	9840	9840	9840	0
19	20231120	195000	2710970040	9840	9840	9840	9840	0
20	20231120	194900	2710970040	9840	9840	9840	9840	0
21	20231120	194800	2710970040	9840	9840	9840	9840	0
22	20231120	194700	2710970040	9840	9840	9840	9840	0
23	20231120	194600	2710970040	9840	9840	9840	9840	0
24	20231120	194500	2710970040	9840	9840	9840	9840	0
25	20231120	194400	2710970040	9840	9840	9840	9840	0
26	20231120	194300	2710970040	9840	9840	9840	9840	0
27	20231120	194200	2710970040	9840	9840	9840	9840	0
28	20231120	194100	2710970040	9840	9840	9840	9840	0
29	20231120	194000	2710970040	9840	9840	9840	9840	0
30	20231120	193900	2710970040	9840	9840	9840	9840	0
31	20231120	193800	2710970040	9840	9840	9840	9840	0
32	20231120	193700	2710970040	9840	9840	9840	9840	4040
33	20231120	193600	2710970040	9840	9840	9840	9840	0
34	20231120	193500	2710970040	9840	9840	9840	9840	0
35	20231120	193400	2710970040	9840	9840	9840	9840	0
36	20231120	193300	2710970040	9840	9840	9840	9840	0
37	20231120	193200	2710970040	9840	9840	9840	9840	0
38	20231120	193100	2710970040	9840	9840	9840	9840	0
39	20231120	193000	2710970040	9840	9840	9840	9840	0
40	20231120	192900	2710970040	9840	9840	9840	9840	0
41	20231120	192800	2710970040	9840	9840	9840	9840	0
42	20231120	192700	2710970040	9840	9840	9840	9840	0
43	20231120	192600	2710970040	9840	9840	9840	9840	0
44	20231120	192500	2710970040	9840	9840	9840	9840	0
45	20231120	192400	2710970040	9840	9840	9840	9840	0
46	20231120	192300	2710970040	9840	9840	9840	9840	0
47	20231120	192200	2710970040	9840	9840	9840	9840	0
48	20231120	192100	2710970040	9840	9840	9840	9840	0
49	20231120	192000	2710970040	9840	9840	9840	9840	0
50	20231120	191900	2710970040	9840	9840	9840	9840	0
51	20231120	191800	2710970040	9840	9840	9840	9840	0
52	20231120	191700	2710970040	9840	9840	9840	9840	0
53	20231120	191600	2710970040	9840	9840	9840	9840	0
54	20231120	191500	2710970040	9840	9840	9840	9840	0
55	20231120	191400	2710970040	9840	9840	9840	9840	0
56	20231120	191300	2710970040	9840	9840	9840	9840	0
57	20231120	191200	2710970040	9840	9840	9840	9840	0
58	20231120	191100	2710970040	9840	9840	9840	9840	0
59	20231120	191000	2710970040	9840	9840	9840	9840	0
60	20231120	190900	2710970040	9840	9840	9840	9840	0
61	20231120	190800	2710970040	9840	9840	9840	9840	0
62	20231120	190700	2710970040	9840	9840	9840	9840	4040
63	20231120	190600	2710970040	9840	9840	9840	9840	0
64	20231120	190500	2710970040	9840	9840	9840	9840	0
65	20231120	190400	2710970040	9840	9840	9840	9840	0
66	20231120	190300	2710970040	9840	9840	9840	9840	0
67	20231120	190200	2710970040	9840	9840	9840	9840	0
68	20231120	190100	2710970040	9840	9840	9840	9840	0
69	20231120	190000	2710970040	9840	9840	9840	9840	0
70	20231120	185900	2710970040	9840	9840	9840	9840	0
71	20231120	185800	2710970040	9840	9840	9840	9840	0
72	20231120	185700	2710970040	9840	9840	9840	9840	0
73	20231120	185600	2710970040	9840	9840	9840	9840	0
74	20231120	185500	2710970040	9840	9840	9840	9840	0
75	20231120	185400	2710970040	9840	9840	9840	9840	0
76	20231120	185300	2710970040	9840	9840	9840	9840	0
77	20231120	185200	2710970040	9840	9840	9840	9840	0
78	20231120	185100	2710970040	9840	9840	9840	9840	0
79	20231120	185000	2710970040	9840	9840	9840	9840	0
80	20231120	184900	2710970040	9840	9840	9840	9840	0
81	20231120	184800	2710970040	9840	9840	9840	9840	0
82	20231120	184700	2710970040	9840	9840	9840	9840	0
83	20231120	184600	2710970040	9840	9840	9840	9840	0
84	20231120	184500	2710970040	9840	9840	9840	9840	0
85	20231120	184400	2710970040	9840	9840	9840	9840	0
86	20231120	184300	2710970040	9840	9840	9840	9840	0
87	20231120	184200	2710970040	9840	9840	9840	9840	0
88	20231120	184100	2710970040	9840	9840	9840	9840	0
89	20231120	184000	2710970040	9840	9840	9840	9840	0
90	20231120	183900	2710970040	9840	9840	9840	9840	0
91	20231120	183800	2710970040	9840	9840	9840	9840	0
92	20231120	183700	2710970040	9840	9840	9840	9840	4040
93	20231120	183600	2710970040	9840	9840	9840	9840	0
94	20231120	183500	2710970040	9840	9840	9840	9840	0
95	20231120	183400	2710970040	9840	9840	9840	9840	0
96	20231120	183300	2710970040	9840	9840	9840	9840	0
97	20231120	183200	2710970040	9840	9840	9840	9840	0
98	20231120	183100	2710970040	9840	9840	9840	9840	0
99	20231120	183000	2710970040	9840	9840	9840	9840	0
100	20231120	182900	2710970040	9840	9840	9840	9840	0
101	20231120	182800	2710970040	9840	9840	9840	9840	0
102	20231120	182700	2710970040	9840	9840	9840	9840	0
103	20231120	182600	2710970040	9840	9840	9840	9840	0
104	20231120	182500	2710970040	9840	9840	9840	9840	0
105	20231120	182400	2710970040	9840	9840	9840	9840	0
106	20231120	182300	2710970040	9840	9840	9840	9840	0
107	20231120	182200	2710970040	9840	9840	9840	9840	0
108	20231120	182100	2710970040	9840	9840	9840	9840	0
109	20231120	182000	2710970040	9840	9840	9840	9840	0
110	20231120	181900	2710970040	9840	9840	9840	9840	0
111	20231120	181800	2710970040	9840	9840	9840	9840	0
112	20231120	181700	2710970040	9840	9840	9840	9840	0
113	20231120	181600	2710970040	9840	9840	9840	9840	0
114	20231120	181500	2710970040	9840	9840	9840	9840	0
115	20231120	181400	2710970040	9840	9840	9840	9840	0
116	20231120	181300	2710970040	9840	9840	9840	9840	0
117	20231120	181200	2710970040	9840	9840	9840	9840	0
118	20231120	181100	2710970040	9840	9840	9840	9840	0
119	20231120	181000	2710970040	9840	9840	9840	9840	0
120	20231120	180900	2710970040	9840	9840	9840	9840	0
121	20231120	180800	2710970040	9840	9840	9840	9840	0
122	20231120	180700	2710970040	9840	9840	9840	9840	4040
123	20231120	180600	2710970040	9840	9840	9840	9840	0
124	20231120	180500	2710970040	9840	9840	9840	9840	0
125	20231120	180400	2710970040	9840	9840	9840	9840	0
126	20231120	180300	2710970040	9840	9840	9840	9840	0
127	20231120	180200	2710970040	9840	9840	9840	9840	0
128	20231120	180100	2710970040	9840	9840	9840	9840	0
129	20231120	180000	2710970040	9840	9840	9840	9840	0
130	20231120	175900	2710970040	9840	9840	9840	9840	0
131	20231120	175800	2710970040	9840	9840	9840	9840	0
132	20231120	175700	2710970040	9840	9840	9840	9840	0
133	20231120	175600	2710970040	9840	9840	9840	9840	0
134	20231120	175500	2710970040	9840	9840	9840	9840	0
135	20231120	175400	2710970040	9840	9840	9840	9840	0
136	20231120	175300	2710970040	9840	9840	9840	9840	0
137	20231120	175200	2710970040	9840	9840	9840	9840	0
138	20231120	175100	2710970040	9840	9840	9840	9840	0
139	20231120	175000	2710970040	9840	9840	9840	9840	0
140	20231120	174900	2710970040	9840	9840	9840	9840	0
141	20231120	174800	2710970040	9840	9840	9840	9840	0
142	20231120	174700	2710970040	9840	9840	9840	9840	0
143	20231120	174600	2710970040	9840	9840	9840	9840	0
144	20231120	174500	2710970040	9840	9840	9840	9840	0
145	20231120	174400	2710970040	9840	9840	9840	9840	0
146	20231120	174300	2710970040	9840	9840	9840	9840	0
147	20231120	174200	2710970040	9840	9840	9840	9840	0
148	20231120	174100	2710970040	9840	9840	9840	9840	0
149	20231120	174000	2710970040	9840	9840	9840	9840	0
150	20231120	173900	2710970040	9840	9840	9840	9840	0
151	20231120	173800	2710970040	9840	9840	9840	9840	0
152	20231120	173700	2710970040	9840	9840	9840	9840	4040
153	20231120	173600	2710970040	9840	9840	9840	9840	0
154	20231120	173500	2710970040	9840	9840	9840	9840	0
155	20231120	173400	2710970040	9840	9840	9840	9840	0
156	20231120	173300	2710970040	9840	9840	9840	9840	0
157	20231120	173200	2710970040	9840	9840	9840	9840	0
158	20231120	173100	2710970040	9840	9840	9840	9840	0
159	20231120	173000	2710970040	9840	9840	9840	9840	0
160	20231120	172900	2710970040	9840	9840	9840	9840	0
161	20231120	172800	2710970040	9840	9840	9840	9840	0
162	20231120	172700	2710970040	9840	9840	9840	9840	0
163	20231120	172600	2710970040	9840	9840	9840	9840	0
164	20231120	172500	2710970040	9840	9840	9840	9840	0
165	20231120	172400	2710970040	9840	9840	9840	9840	0
166	20231120	172300	2710970040	9840	9840	9840	9840	0
167	20231120	172200	2710970040	9840	9840	9840	9840	0
168	20231120	172100	2710970040	9840	9840	9840	9840	0
169	20231120	172000	2710970040	9840	9840	9840	9840	0
170	20231120	171900	2710970040	9840	9840	9840	9840	0
171	20231120	171800	2710970040	9840	9840	9840	9840	0
172	20231120	171700	2710970040	9840	9840	9840	9840	0
173	20231120	171600	2710970040	9840	9840	9840	9840	0
174	20231120	171500	2710970040	9840	9840	9840	9840	0
175	20231120	171400	2710970040	9840	9840	9840	9840	0
176	20231120	171300	2710970040	9840	9840	9840	9840	0
177	20231120	171200	2710970040	9840	9840	9840	9840	0
178	20231120	171100	2710970040	9840	9840	9840	9840	0
179	20231120	171000	2710970040	9840	9840	9840	9840	0
180	20231120	170900	2710970040	9840	9840	9840	9840	0
181	20231120	170800	2710970040	9840	9840	9840	9840	0
182	20231120	170700	2710970040	9840	9840	9840	9840	4040
183	20231120	170600	2710970040	9840	9840	9840	9840	0
184	20231120	170500	2710970040	9840	9840	9840	9840	0
185	20231120	170400	2710970040	9840	9840	9840	9840	0
186	20231120	170300	2710970040	9840	9840	9840	9840	0
187	20231120	170200	2710970040	9840	9840	9840	9840	0
188	20231120	170100	2710970040	9840	9840	9840	9840	0
189	20231120	170000	2710970040	9840	9840	9840	9840	0
190	20231120	165900	2710970040	9840	9840	9840	9840	0
191	20231120	165800	2710970040	9840	9840	9840	9840	0
192	20231120	165700	2710970040	9840	9840	9840	9840	0
193	20231120	165600	2710970040	9840	9840	9840	9840	0
194	20231120	165500	2710970040	9840	9840	9840	9840	0
195	20231120	165400	2710970040	9840	9840	9840	9840	0
196	20231120	165300	2710970040	9840	9840	9840	9840	0
197	20231120	165200	2710970040	9840	9840	9840	9840	0
198	20231120	165100	2710970040	9840	9840	9840	9840	0
199	20231120	165000	2710970040	9840	9840	9840	9840	0
200	20231120	164900	2710970040	9840	9840	9840	9840	0
201	20231120	164800	2710970040	9840	9840	9840	9840	0
202	20231120	164700	2710970040	9840	9840	9840	9840	0
203	20231120	164600	2710970040	9840	9840	9840	9840	0
204	20231120	164500	2710970040	9840	9840	9840	9840	0
205	20231120	164400	2710970040	9840	9840	9840	9840	0
206	20231120	164300	2710970040	9840	9840	9840	9840	0
207	20231120	164200	2710970040	9840	9840	9840	9840	0
208	20231120	164100	2710970040	9840	9840	9840	9840	0
209	20231120	164000	2710970040	9840	9840	9840	9840	0
210	20231120	163900	2710970040	9840	9840	9840	9840	0
211	20231120	163800	2710970040	9840	9840	9840	9840	0
212	20231120	163700	2710970040	9840	9840	9840	9840	4040
213	20231120	163600	2710970040	9840	9840	9840	9840	0
214	20231120	163500	2710970040	9840	9840	9840	9840	0
215	20231120	163400	2710970040	9840	9840	9840	9840	0
216	20231120	163300	2710970040	9840	9840	9840	9840	0
217	20231120	163200	2710970040	9840	9840	9840	9840	0
218	20231120	163100	2710970040	9840	9840	9840	9840	0
219	20231120	163000	2710970040	9840	9840	9840	9840	0
220	20231120	162900	2710970040	9840	9840	9840	9840	0
221	20231120	162800	2710970040	9840	9840	9840	9840	0
222	20231120	162700	2710970040	9840	9840	9840	9840	0
223	20231120	162600	2710970040	9840	9840	9840	9840	0
224	20231120	162500	2710970040	9840	9840	9840	9840	0
225	20231120	162400	2710970040	9840	9840	9840	9840	0
226	20231120	162300	2710970040	9840	9840	9840	9840	0
227	20231120	162200	2710970040	9840	9840	9840	9840	0
228	20231120	162100	2710970040	9840	9840	9840	9840	0
229	20231120	162000	2710970040	9840	9840	9840	9840	0
230	20231120	161900	2710970040	9840	9840	9840	9840	0
231	20231120	161800	2710970040	9840	9840	9840	9840	0
232	20231120	161700	2710970040	9840	9840	9840	9840	0
233	20231120	161600	2710970040	9840	9840	9840	9840	0
234	20231120	161500	2710970040	9840	9840	9840	9840	0
235	20231120	161400	2710970040	9840	9840	9840	9840	0
236	20231120	161300	2710970040	9840	9840	9840	9840	0
237	20231120	161200	2710970040	9840	9840	9840	9840	0
238	20231120	161100	2710970040	9840	9840	9840	9840	0
239	20231120	161000	2710970040	9840	9840	9840	9840	0
240	20231120	160900	2710970040	9840	9840	9840	9840	0
241	20231120	160800	2710970040	9840	9840	9840	9840	0
242	20231120	160700	2710970040	9840	9840	9840	9840	4040
243	20231120	160600	2710970040	9840	9840	9840	9840	0
244	20231120	160500	2710970040	9840	9840	9840	9840	0
245	20231120	160400	2710970040	9840	9840	9840	9840	0
246	20231120	160300	2710970040	9840	9840	9840	9840	0
247	20231120	160200	2710970040	9840	9840	9840	9840	0
248	20231120	160100	2710970040	9840	9840	9840	9840	0
249	20231120	160000	2710970040	9840	9840	9840	9840	0
250	20231120	155900	2710970040	9840	9840	9840	9840	0
251	20231120	155800	2710970040	9840	9840	9840	9840	0
252	20231120	155700	2710970040	9840	9840	9840	9840	0
253	20231120	155600	2710970040	9840	9840	9840	9840	0
254	20231120	155500	2710970040	9840	9840	9840	9840	0
255	20231120	155400	2710970040	9840	9840	9840	9840	0
256	20231120	155300	2710970040	9840	9840	9840	9840	0
257	20231120	155200	2710970040	9840	9840	9840	9840	0
258	20231120	155100	2710970040	9840	9840	9840	9840	0
259	20231120	155000	2710970040	9840	9840	9840	9840	0
260	20231120	154900	2710970040	9840	9840	9840	9840	0
261	20231120	154800	2710970040	9840	9840	9840	9840	0
262	20231120	154700	2710970040	9840	9840	9840	9840	0
263	20231120	154600	2710970040	9840	9840	9840	9840	0
264	20231120	154500	2710970040	9840	9840	9840	9840	0
265	20231120	154400	2710970040	9840	9840	9840	9840	0
266	20231120	154300	2710970040	9840	9840	9840	9840	0
267	20231120	154200	2710970040	9840	9840	9840	9840	0
268	20231120	154100	2710970040	9840	9840	9840	9840	0
269	20231120	154000	2710970040	9840	9840	9840	9840	0
270	20231120	153900	2710970040	9840	9840	9840	9840	0
271	20231120	153800	2710970040	9840	9840	9840	9840	0
272	20231120	153700	2710970040	9840	9840	9840	9840	4040
273	20231120	153600	2710970040	9840	9840	9840	9840	0
274	20231120	153500	2710970040	9840	9840	9840	9840	0
275	20231120	153400	2710970040	9840	9840	9840	9840	0
276	20231120	153300	2710970040	9840	9840	9840	9840	0
277	20231120	153200	2710970040	9840	9840	9840	9840	0
278	20231120	153100	2710970040	9840	9840	9840	9840	0
279	20231120	153000	2710970040	9840	9840	9840	9840	4040
280	20231120	152900	2671216440	9850	9850	9850	9850	0
281	20231120	152800	2671216440	9850	9850	9850	9850	0
282	20231120	152700	2671216440	9850	9850	9850	9850	0
283	20231120	152600	2671216440	9850	9850	9850	9850	0
284	20231120	152500	2671216440	9850	9850	9850	9850	0
285	20231120	152400	2671216440	9850	9850	9850	9850	0
286	20231120	152300	2671216440	9850	9850	9850	9850	0
287	20231120	152200	2671216440	9850	9850	9850	9850	0
288	20231120	152100	2671216440	9850	9850	9850	9850	0
289	20231120	152000	2671216440	9850	9850	9850	9850	0
290	20231120	151900	2671216440	9850	9850	9850	9840	1072
291	20231120	151800	2660661250	9850	9850	9850	9840	319
292	20231120	151700	2657519200	9850	9850	9850	9850	17
293	20231120	151600	2657351750	9850	9840	9850	9830	1190
294	20231120	151500	2645638680	9830	9810	9830	9810	1874
295	20231120	151400	2627218560	9820	9820	9820	9820	296
296	20231120	151300	2624311840	9820	9820	9820	9820	15
297	20231120	151200	2624164540	9820	9810	9820	9810	7
298	20231120	151100	2624095820	9820	9820	9820	9810	33
299	20231120	151000	2623771860	9820	9820	9820	9800	2358
300	20231120	150900	2600636040	9830	9820	9830	9820	254
301	20231120	150800	2598140230	9820	9830	9830	9820	318
302	20231120	150700	2595017080	9830	9820	9830	9820	181
303	20231120	150600	2593239560	9830	9830	9830	9830	10
304	20231120	150500	2593141260	9830	9830	9830	9820	42
305	20231120	150400	2592728620	9830	9830	9830	9810	6
306	20231120	150300	2592669680	9830	9830	9830	9820	13
307	20231120	150200	2592541990	9830	9820	9830	9820	1024
308	20231120	150100	2582476580	9820	9820	9820	9820	169
309	20231120	150000	2580817000	9830	9820	9830	9820	130
310	20231120	145900	2579539400	9830	9830	9830	9830	0
311	20231120	145800	2579539400	9830	9830	9830	9830	0
312	20231120	145700	2579539400	9830	9810	9830	9810	14
313	20231120	145600	2579401960	9830	9810	9830	9810	61
314	20231120	145500	2578803490	9830	9830	9830	9820	142
315	20231120	145400	2577408630	9830	9820	9830	9820	260
316	20231120	145300	2574853330	9830	9830	9830	9830	8
317	20231120	145200	2574774690	9830	9820	9830	9820	91
318	20231120	145100	2573880940	9830	9810	9830	9810	491
319	20231120	145000	2569063850	9810	9810	9810	9810	157
320	20231120	144900	2567523680	9830	9810	9830	9810	17
321	20231120	144800	2567356770	9830	9830	9830	9830	18
322	20231120	144700	2567179830	9830	9830	9830	9830	1
323	20231120	144600	2567170000	9830	9820	9830	9810	267
324	20231120	144500	2564546150	9830	9830	9830	9830	3
325	20231120	144400	2564516660	9830	9830	9830	9830	25
326	20231120	144300	2564270910	9810	9830	9830	9810	41
327	20231120	144200	2563868560	9840	9840	9840	9840	484
328	20231120	144100	2559106000	9830	9810	9830	9810	382
329	20231120	144000	2555355170	9820	9830	9830	9810	198
330	20231120	143900	2553411200	9820	9810	9820	9810	324
331	20231120	143800	2550232490	9810	9800	9810	9800	4
332	20231120	143700	2550193270	9800	9800	9800	9800	2
333	20231120	143600	2550173670	9800	9810	9810	9800	4
334	20231120	143500	2550134460	9800	9810	9810	9800	329
335	20231120	143400	2546907260	9820	9820	9820	9820	8
336	20231120	143300	2546828700	9830	9810	9830	9810	112
337	20231120	143200	2545728880	9810	9830	9830	9810	35
338	20231120	143100	2545385190	9830	9820	9830	9820	61
339	20231120	143000	2544786100	9820	9820	9820	9820	10
340	20231120	142900	2544687900	9820	9820	9820	9820	6
341	20231120	142800	2544628980	9830	9830	9830	9830	6
342	20231120	142700	2544570000	9830	9810	9830	9810	48
343	20231120	142600	2544098880	9810	9820	9830	9810	49
344	20231120	142500	2543617790	9830	9830	9830	9830	32
345	20231120	142400	2543303230	9840	9840	9840	9800	520
346	20231120	142300	2538197950	9810	9840	9840	9810	66
347	20231120	142200	2537550220	9830	9830	9830	9830	5
348	20231120	142100	2537501070	9840	9840	9840	9840	0
349	20231120	142000	2537501070	9840	9830	9840	9830	123
350	20231120	141900	2536291970	9840	9840	9840	9840	0
351	20231120	141800	2536291970	9840	9840	9840	9840	0
352	20231120	141700	2536291970	9840	9840	9840	9840	3
353	20231120	141600	2536262450	9840	9840	9840	9840	80
354	20231120	141500	2535475250	9850	9840	9850	9840	41
355	20231120	141400	2535071740	9850	9840	9850	9840	11
356	20231120	141300	2534963400	9850	9850	9850	9850	7
357	20231120	141200	2534894450	9840	9840	9840	9840	10
358	20231120	141100	2534796050	9850	9850	9850	9850	102
359	20231120	141000	2533791350	9850	9850	9850	9840	778
360	20231120	140900	2526130050	9850	9850	9850	9850	0
361	20231120	140800	2526130050	9850	9850	9850	9850	25
362	20231120	140700	2525883800	9850	9840	9850	9840	207
363	20231120	140600	2523846850	9850	9850	9850	9840	55
364	20231120	140500	2523305310	9830	9840	9840	9830	116
365	20231120	140400	2522163880	9850	9840	9850	9830	192
366	20231120	140300	2520274800	9850	9830	9850	9830	212
367	20231120	140200	2518190570	9850	9840	9850	9840	71
368	20231120	140100	2517491810	9840	9850	9850	9840	31
369	20231120	140000	2517186470	9850	9850	9850	9850	0
370	20231120	135900	2517186470	9850	9850	9850	9850	0
371	20231120	135800	2517186470	9850	9840	9850	9840	565
372	20231120	135700	2511621820	9850	9850	9850	9850	0
373	20231120	135600	2511621820	9850	9850	9850	9850	223
374	20231120	135500	2509425270	9850	9850	9850	9830	1124
375	20231120	135400	2498369990	9840	9860	9860	9840	452
376	20231120	135300	2493918270	9860	9850	9860	9850	4
377	20231120	135200	2493878840	9860	9850	9860	9850	19
378	20231120	135100	2493691650	9860	9850	9860	9850	850
379	20231120	135000	2485317030	9850	9840	9850	9840	154
380	20231120	134900	2483801450	9840	9840	9840	9840	8
381	20231120	134800	2483722730	9840	9840	9840	9840	0
382	20231120	134700	2483722730	9840	9830	9840	9830	1100
383	20231120	134600	2472908640	9820	9820	9820	9820	339
384	20231120	134500	2469579660	9820	9800	9820	9800	3
385	20231120	134400	2469550220	9820	9820	9820	9820	111
386	20231120	134300	2468460200	9820	9790	9820	9790	1546
387	20231120	134200	2453309680	9800	9800	9800	9800	0
388	20231120	134100	2453309680	9800	9800	9800	9800	0
389	20231120	134000	2453309680	9800	9800	9800	9790	21
390	20231120	133900	2453103960	9800	9800	9800	9800	143
391	20231120	133800	2451702560	9800	9800	9800	9800	123
392	20231120	133700	2450497160	9800	9790	9800	9790	60
393	20231120	133600	2449909670	9790	9800	9800	9790	213
394	20231120	133500	2447822350	9800	9790	9800	9790	24
395	20231120	133400	2447587290	9800	9800	9800	9800	61
396	20231120	133300	2446989490	9790	9800	9800	9790	52
397	20231120	133200	2446479900	9800	9800	9800	9800	60
398	20231120	133100	2445891900	9800	9800	9800	9800	7
399	20231120	133000	2445823300	9800	9800	9800	9800	3
400	20231120	132900	2445793900	9800	9790	9800	9790	343
401	20231120	132800	2442432600	9800	9800	9800	9800	0
402	20231120	132700	2442432600	9800	9800	9800	9790	146
403	20231120	132600	2441002190	9790	9800	9800	9790	51
404	20231120	132500	2440502890	9800	9790	9800	9780	65
405	20231120	132400	2439866640	9800	9790	9800	9790	193
406	20231120	132300	2437977080	9790	9780	9790	9780	143
407	20231120	132200	2436577440	9790	9780	9790	9780	205
408	20231120	132100	2434571890	9790	9780	9790	9780	76
409	20231120	132000	2433828190	9780	9790	9790	9780	1020
410	20231120	131900	2423847590	9780	9790	9790	9780	98
411	20231120	131800	2422888250	9800	9800	9800	9800	5
412	20231120	131700	2422839250	9800	9800	9800	9800	9
413	20231120	131600	2422751050	9800	9810	9810	9790	518
414	20231120	131500	2417676350	9820	9820	9820	9820	9
415	20231120	131400	2417587970	9820	9810	9830	9800	1630
416	20231120	131300	2401598260	9810	9810	9810	9800	69
417	20231120	131200	2400921630	9810	9800	9810	9800	100
418	20231120	131100	2399940640	9810	9810	9810	9800	18
419	20231120	131000	2399764070	9810	9810	9810	9810	31
420	20231120	130900	2399459960	9810	9810	9810	9800	54
421	20231120	130800	2398930420	9810	9810	9810	9810	0
422	20231120	130700	2398930420	9810	9810	9810	9810	175
423	20231120	130600	2397213670	9810	9810	9810	9800	1613
424	20231120	130500	2381393140	9810	9810	9810	9810	35
425	20231120	130400	2381049790	9810	9810	9810	9810	7
426	20231120	130300	2380981120	9810	9810	9810	9810	34
427	20231120	130200	2380647580	9810	9810	9810	9810	364
428	20231120	130100	2377076740	9810	9810	9810	9810	8
429	20231120	130000	2376998260	9810	9810	9810	9810	10
430	20231120	125900	2376900160	9810	9810	9810	9810	0
431	20231120	125800	2376900160	9810	9810	9810	9810	1014
432	20231120	125700	2366952820	9810	9800	9810	9800	471
433	20231120	125600	2362332550	9810	9810	9810	9800	1008
434	20231120	125500	2352454070	9810	9810	9810	9800	291
435	20231120	125400	2349602060	9800	9810	9810	9800	300
436	20231120	125300	2346660060	9810	9800	9810	9800	82
437	20231120	125200	2345856370	9810	9800	9810	9800	24
438	20231120	125100	2345620990	9810	9800	9810	9800	13
439	20231120	125000	2345493510	9810	9800	9810	9800	982
440	20231120	124900	2335869520	9800	9800	9800	9800	20
441	20231120	124800	2335673520	9800	9790	9800	9780	596
442	20231120	124700	2329843740	9800	9800	9800	9800	63
443	20231120	124600	2329226340	9790	9790	9790	9790	772
444	20231120	124500	2321668460	9790	9790	9790	9790	201
445	20231120	124400	2319700670	9780	9790	9790	9780	738
446	20231120	124300	2312481010	9790	9800	9800	9790	860
447	20231120	124200	2304061560	9790	9800	9800	9790	23
448	20231120	124100	2303836230	9790	9790	9790	9790	2033
449	20231120	124000	2283933160	9790	9810	9810	9790	961
450	20231120	123900	2274518840	9800	9810	9810	9800	114
451	20231120	123800	2273400640	9810	9810	9810	9810	0
452	20231120	123700	2273400640	9810	9810	9810	9800	1542
453	20231120	123600	2258274030	9810	9810	9810	9810	33
454	20231120	123500	2257950300	9810	9810	9820	9800	22
455	20231120	123400	2257734390	9800	9800	9800	9800	100
456	20231120	123300	2256754390	9820	9820	9820	9820	6
457	20231120	123200	2256695470	9820	9820	9820	9820	1
458	20231120	123100	2256685650	9820	9820	9820	9820	2
459	20231120	123000	2256666010	9820	9800	9820	9800	1401
460	20231120	122900	2242935650	9800	9800	9800	9800	13
461	20231120	122800	2242808250	9800	9800	9800	9790	660
462	20231120	122700	2236340370	9810	9800	9810	9800	421
463	20231120	122600	2232213490	9810	9810	9810	9810	15
464	20231120	122500	2232066340	9810	9810	9810	9810	3
465	20231120	122400	2232036910	9810	9810	9810	9810	131
466	20231120	122300	2230751800	9810	9800	9810	9800	215
467	20231120	122200	2228644490	9800	9800	9800	9800	196
468	20231120	122100	2226723690	9800	9800	9800	9800	630
469	20231120	122000	2220549690	9800	9800	9800	9800	18
470	20231120	121900	2220373290	9790	9800	9800	9790	302
471	20231120	121800	2217414130	9790	9800	9800	9790	77
472	20231120	121700	2216660260	9800	9800	9800	9800	10
473	20231120	121600	2216562260	9800	9800	9800	9800	53
474	20231120	121500	2216042860	9800	9800	9800	9800	64
475	20231120	121400	2215415660	9800	9810	9810	9800	114
476	20231120	121300	2214298440	9810	9810	9810	9810	100
477	20231120	121200	2213317440	9810	9810	9820	9800	367
478	20231120	121100	2209717800	9810	9800	9820	9800	1178
479	20231120	121000	2198173020	9800	9800	9800	9800	38
480	20231120	120900	2197800620	9800	9790	9800	9790	864
481	20231120	120800	2189342010	9790	9790	9790	9790	182
482	20231120	120700	2187560230	9790	9790	9790	9790	25
483	20231120	120600	2187315480	9800	9790	9800	9790	475
484	20231120	120500	2182665180	9790	9800	9800	9790	63
485	20231120	120400	2182048080	9800	9800	9800	9800	1
486	20231120	120300	2182038280	9790	9790	9790	9790	0
487	20231120	120200	2182038280	9790	9800	9800	9790	178
488	20231120	120100	2180295570	9800	9800	9800	9800	800
489	20231120	120000	2172455570	9800	9800	9800	9800	0
490	20231120	115900	2172455570	9800	9790	9800	9790	1155
491	20231120	115800	2161148110	9790	9800	9800	9790	183
492	20231120	115700	2159356030	9800	9790	9800	9790	125
493	20231120	115600	2158132260	9790	9800	9800	9790	69
494	20231120	115500	2157456690	9800	9800	9800	9800	320
495	20231120	115400	2154320690	9800	9790	9800	9790	1164
496	20231120	115300	2142924960	9800	9800	9800	9790	1429
497	20231120	115200	2128920830	9800	9810	9810	9800	250
498	20231120	115100	2126468440	9820	9820	9820	9820	24
499	20231120	115000	2126232760	9840	9840	9840	9840	70
500	20231120	114900	2125543960	9840	9840	9840	9840	1
501	20231120	114800	2125534120	9820	9820	9820	9820	573
502	20231120	114700	2119907260	9820	9820	9820	9820	3
503	20231120	114600	2119877800	9820	9820	9820	9820	46
504	20231120	114500	2119426080	9820	9820	9820	9820	1
505	20231120	114400	2119416260	9820	9820	9820	9820	56
506	20231120	114300	2118866340	9840	9840	9840	9840	40
507	20231120	114200	2118472740	9820	9820	9820	9810	1050
508	20231120	114100	2108171540	9810	9810	9810	9810	42
509	20231120	114000	2107759520	9810	9810	9810	9810	0
510	20231120	113900	2107759520	9810	9810	9810	9810	3
511	20231120	113800	2107730090	9810	9820	9850	9810	1672
512	20231120	113700	2091318750	9810	9810	9810	9810	100
513	20231120	113600	2090337750	9830	9850	9850	9830	38
514	20231120	113500	2089963550	9850	9810	9850	9800	1076
515	20231120	113400	2079410030	9810	9820	9830	9810	1526
516	20231120	113300	2064425900	9820	9830	9830	9820	1356
517	20231120	113200	2051096600	9850	9850	9850	9850	50
518	20231120	113100	2050604100	9850	9850	9850	9850	120
519	20231120	113000	2049422100	9830	9830	9830	9830	0
520	20231120	112900	2049422100	9830	9830	9830	9830	0
521	20231120	112800	2049422100	9830	9840	9840	9830	23
522	20231120	112700	2049195820	9830	9830	9830	9830	48
523	20231120	112600	2048723980	9840	9840	9840	9840	30
524	20231120	112500	2048428780	9840	9830	9840	9830	315
525	20231120	112400	2045332280	9830	9830	9830	9830	10
526	20231120	112300	2045233980	9830	9840	9840	9830	454
527	20231120	112200	2040767810	9840	9840	9870	9840	2069
528	20231120	112100	2020408820	9840	9860	9870	9840	1618
529	20231120	112000	2004473860	9860	9870	9870	9860	554
530	20231120	111900	1999010920	9860	9870	9870	9860	104
531	20231120	111800	1997985440	9870	9870	9870	9870	7
532	20231120	111700	1997916350	9870	9870	9870	9860	207
533	20231120	111600	1995874270	9860	9860	9860	9860	50
534	20231120	111500	1995381270	9860	9870	9870	9860	19
535	20231120	111400	1995193880	9870	9870	9870	9870	21
536	20231120	111300	1994986610	9870	9880	9880	9870	39
537	20231120	111200	1994601670	9870	9870	9870	9870	20
538	20231120	111100	1994404270	9880	9880	9880	9880	15
539	20231120	111000	1994256070	9870	9880	9880	9870	114
540	20231120	110900	1993129810	9870	9870	9870	9870	151
541	20231120	110800	1991639440	9870	9870	9870	9870	0
542	20231120	110700	1991639440	9870	9870	9870	9870	62
543	20231120	110600	1991027500	9860	9860	9870	9860	157
544	20231120	110500	1989479230	9870	9870	9870	9870	2
545	20231120	110400	1989459490	9860	9860	9860	9860	0
546	20231120	110300	1989459490	9860	9860	9860	9860	85
547	20231120	110200	1988621390	9860	9880	9880	9860	174
548	20231120	110100	1986905200	9870	9870	9880	9870	197
549	20231120	110000	1984960650	9880	9870	9880	9870	362
550	20231120	105900	1981387700	9890	9890	9890	9890	0
551	20231120	105800	1981387700	9890	9890	9890	9890	0
552	20231120	105700	1981387700	9890	9880	9890	9870	169
553	20231120	105600	1979719570	9890	9890	9890	9890	1
554	20231120	105500	1979709680	9890	9870	9890	9870	26
555	20231120	105400	1979453020	9880	9890	9890	9880	7
556	20231120	105300	1979383850	9890	9890	9890	9880	215
557	20231120	105200	1977259500	9880	9880	9880	9880	97
558	20231120	105100	1976301140	9880	9880	9880	9880	68
559	20231120	105000	1975629300	9890	9890	9890	9890	174
560	20231120	104900	1973908440	9890	9880	9890	9880	1165
561	20231120	104800	1962396590	9890	9890	9890	9880	33
562	20231120	104700	1962070520	9880	9880	9890	9880	122
563	20231120	104600	1960864350	9890	9890	9890	9890	7
564	20231120	104500	1960795120	9890	9890	9890	9890	14
565	20231120	104400	1960656660	9890	9890	9890	9890	717
566	20231120	104300	1953565530	9890	9890	9890	9890	275
567	20231120	104200	1950845780	9880	9880	9890	9880	308
568	20231120	104100	1947802710	9880	9880	9890	9880	302
569	20231120	104000	1944818930	9880	9880	9880	9870	11
570	20231120	103900	1944710300	9880	9880	9880	9870	314
571	20231120	103800	1941609260	9860	9880	9880	9860	183
572	20231120	103700	1939804390	9880	9860	9880	9860	1265
573	20231120	103600	1927319030	9870	9870	9870	9870	75
574	20231120	103500	1926578780	9860	9870	9870	9860	69
575	20231120	103400	1925898190	9870	9870	9870	9860	23
576	20231120	103300	1925671240	9860	9860	9860	9860	106
577	20231120	103200	1924626080	9870	9840	9870	9840	308
578	20231120	103100	1921595110	9850	9860	9860	9850	292
579	20231120	103000	1918718690	9870	9870	9870	9870	146
580	20231120	102900	1917277670	9870	9880	9880	9850	87
581	20231120	102800	1916420240	9880	9870	9880	9870	1014
582	20231120	102700	1906402750	9870	9880	9880	9870	852
583	20231120	102600	1897986150	9890	9890	9890	9880	261
584	20231120	102500	1895405800	9890	9890	9900	9890	2072
585	20231120	102400	1874905110	9890	9870	9890	9870	335
586	20231120	102300	1871594710	9870	9850	9870	9850	369
587	20231120	102200	1867954680	9840	9830	9840	9830	856
588	20231120	102100	1859535640	9840	9840	9840	9830	130
589	20231120	102000	1858257700	9830	9830	9830	9830	211
590	20231120	101900	1856183570	9850	9820	9850	9820	41
591	20231120	101800	1855780920	9820	9860	9860	9820	849
592	20231120	101700	1847430910	9860	9860	9870	9850	507
593	20231120	101600	1842428070	9850	9850	9860	9850	489
594	20231120	101500	1837611410	9850	9830	9850	9830	37
595	20231120	101400	1837247380	9820	9820	9820	9820	219
596	20231120	101300	1835096800	9820	9820	9820	9810	164
597	20231120	101200	1833487900	9820	9820	9820	9800	593
598	20231120	101100	1827667880	9810	9820	9820	9800	208
599	20231120	101000	1825627440	9800	9810	9810	9800	2127
600	20231120	100900	1804774390	9820	9820	9820	9810	160
601	20231120	100800	1803204650	9810	9810	9820	9810	102
602	20231120	100700	1802204020	9810	9820	9820	9810	12
603	20231120	100600	1802086280	9820	9810	9820	9810	205
604	20231120	100500	1800074880	9810	9820	9820	9810	31
605	20231120	100400	1799770690	9820	9810	9820	9800	454
606	20231120	100300	1795321280	9800	9810	9820	9790	313
607	20231120	100200	1792256120	9820	9800	9830	9800	30
608	20231120	100100	1791961620	9800	9800	9800	9800	105
609	20231120	100000	1790932620	9800	9800	9800	9800	409
610	20231120	095900	1786924420	9800	9800	9830	9800	115
611	20231120	095800	1785797390	9830	9810	9830	9800	105
612	20231120	095700	1784768000	9800	9820	9820	9800	2157
613	20231120	095600	1763621730	9830	9800	9830	9790	2105
614	20231120	095500	1742994770	9800	9840	9840	9800	1450
615	20231120	095400	1728774700	9840	9820	9840	9810	142
616	20231120	095300	1727380270	9830	9830	9830	9830	1
617	20231120	095200	1727370440	9830	9810	9830	9810	67
618	20231120	095100	1726713130	9810	9810	9820	9810	1912
619	20231120	095000	1707955360	9820	9820	9820	9810	630
620	20231120	094900	1701768810	9820	9830	9830	9820	3381
621	20231120	094800	1668551390	9830	9830	9830	9830	1481
622	20231120	094700	1653993160	9830	9830	9850	9830	435
623	20231120	094600	1649715340	9830	9840	9840	9830	612
624	20231120	094500	1643693460	9840	9840	9840	9840	8
625	20231120	094400	1643614740	9840	9850	9850	9840	214
626	20231120	094300	1641508810	9850	9840	9850	9840	1297
627	20231120	094200	1628740330	9850	9860	9860	9840	90
628	20231120	094100	1627854540	9840	9840	9850	9830	1294
629	20231120	094000	1615120890	9850	9910	9910	9840	3439
630	20231120	093900	1581199240	9910	9900	9920	9900	1168
631	20231120	093800	1569625030	9900	9870	9900	9870	28
632	20231120	093700	1569348640	9900	9860	9900	9860	74
633	20231120	093600	1568617970	9870	9870	9900	9860	764
634	20231120	093500	1561075620	9870	9880	9910	9870	658
635	20231120	093400	1554575190	9910	9910	9920	9830	8270
636	20231120	093300	1473020670	9900	9880	9930	9870	2593
637	20231120	093200	1447381190	9920	9900	9940	9880	6487
638	20231120	093100	1383082170	9940	9890	9940	9860	4595
639	20231120	093000	1337564810	9880	9830	9890	9820	1610
640	20231120	092900	1321692920	9840	9830	9840	9810	5495
641	20231120	092800	1267722310	9830	9850	9850	9830	77
642	20231120	092700	1266964990	9830	9820	9850	9820	1288
643	20231120	092600	1254296250	9830	9840	9850	9830	2098
644	20231120	092500	1233667550	9840	9850	9850	9840	340
645	20231120	092400	1230321740	9850	9850	9870	9830	656
646	20231120	092300	1223860410	9850	9840	9850	9820	2227
647	20231120	092200	1201973590	9850	9850	9850	9830	1856
648	20231120	092100	1183702630	9830	9830	9850	9830	1005
649	20231120	092000	1173816080	9840	9860	9880	9830	1472
650	20231120	091900	1159336990	9880	9840	9920	9830	2310
651	20231120	091800	1136610490	9850	9900	9900	9820	11346
652	20231120	091700	1024666100	9900	9930	9930	9900	2067
653	20231120	091600	1004191650	9940	9930	9940	9920	670
654	20231120	091500	997539140	9930	9930	9940	9930	723
655	20231120	091400	990358670	9930	9930	9940	9930	217
656	20231120	091300	988203480	9930	9900	9940	9890	1351
657	20231120	091200	974802370	9900	9920	9920	9900	5744
658	20231120	091100	917909230	9920	9950	9950	9920	4026
659	20231120	091000	877912450	9960	9960	9970	9950	1286
660	20231120	090900	865103000	9960	9920	9960	9920	916
661	20231120	090800	855993710	9920	9930	9980	9920	1539
662	20231120	090700	840710840	9920	9960	9970	9910	2996
663	20231120	090600	810970740	9950	10000	10000	9950	2263
664	20231120	090500	788382390	10000	9900	10000	9900	7308
665	20231120	090400	715621250	9910	9950	9950	9900	5849
666	20231120	090300	657564700	9940	9980	9980	9930	2417
667	20231120	090200	633495970	9980	9880	9990	9880	11644
668	20231120	090100	517579520	9880	9900	9950	9870	15406
669	20231120	090000	364811190	9900	9800	10000	9790	36958