KissMeData/192400/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	201200	265960480	16970	16970	16970	16970	588
3	20231120	201100	265960480	16970	16970	16970	16970	0
4	20231120	201000	265960480	16970	16970	16970	16970	0
5	20231120	200900	265960480	16970	16970	16970	16970	0
6	20231120	200800	265960480	16970	16970	16970	16970	0
7	20231120	200700	265960480	16970	16970	16970	16970	0
8	20231120	200600	265960480	16970	16970	16970	16970	0
9	20231120	200500	265960480	16970	16970	16970	16970	0
10	20231120	200400	265960480	16970	16970	16970	16970	0
11	20231120	200300	265960480	16970	16970	16970	16970	0
12	20231120	200200	265960480	16970	16970	16970	16970	0
13	20231120	200100	265960480	16970	16970	16970	16970	0
14	20231120	200000	265960480	16970	16970	16970	16970	0
15	20231120	195900	265960480	16970	16970	16970	16970	0
16	20231120	195800	265960480	16970	16970	16970	16970	0
17	20231120	195700	265960480	16970	16970	16970	16970	0
18	20231120	195600	265960480	16970	16970	16970	16970	0
19	20231120	195500	265960480	16970	16970	16970	16970	0
20	20231120	195400	265960480	16970	16970	16970	16970	0
21	20231120	195300	265960480	16970	16970	16970	16970	0
22	20231120	195200	265960480	16970	16970	16970	16970	0
23	20231120	195100	265960480	16970	16970	16970	16970	0
24	20231120	195000	265960480	16970	16970	16970	16970	0
25	20231120	194900	265960480	16970	16970	16970	16970	0
26	20231120	194800	265960480	16970	16970	16970	16970	0
27	20231120	194700	265960480	16970	16970	16970	16970	0
28	20231120	194600	265960480	16970	16970	16970	16970	0
29	20231120	194500	265960480	16970	16970	16970	16970	0
30	20231120	194400	265960480	16970	16970	16970	16970	0
31	20231120	194300	265960480	16970	16970	16970	16970	0
32	20231120	194200	265960480	16970	16970	16970	16970	588
33	20231120	194100	265960480	16970	16970	16970	16970	0
34	20231120	194000	265960480	16970	16970	16970	16970	0
35	20231120	193900	265960480	16970	16970	16970	16970	0
36	20231120	193800	265960480	16970	16970	16970	16970	0
37	20231120	193700	265960480	16970	16970	16970	16970	0
38	20231120	193600	265960480	16970	16970	16970	16970	0
39	20231120	193500	265960480	16970	16970	16970	16970	0
40	20231120	193400	265960480	16970	16970	16970	16970	0
41	20231120	193300	265960480	16970	16970	16970	16970	0
42	20231120	193200	265960480	16970	16970	16970	16970	0
43	20231120	193100	265960480	16970	16970	16970	16970	0
44	20231120	193000	265960480	16970	16970	16970	16970	0
45	20231120	192900	265960480	16970	16970	16970	16970	0
46	20231120	192800	265960480	16970	16970	16970	16970	0
47	20231120	192700	265960480	16970	16970	16970	16970	0
48	20231120	192600	265960480	16970	16970	16970	16970	0
49	20231120	192500	265960480	16970	16970	16970	16970	0
50	20231120	192400	265960480	16970	16970	16970	16970	0
51	20231120	192300	265960480	16970	16970	16970	16970	0
52	20231120	192200	265960480	16970	16970	16970	16970	0
53	20231120	192100	265960480	16970	16970	16970	16970	0
54	20231120	192000	265960480	16970	16970	16970	16970	0
55	20231120	191900	265960480	16970	16970	16970	16970	0
56	20231120	191800	265960480	16970	16970	16970	16970	0
57	20231120	191700	265960480	16970	16970	16970	16970	0
58	20231120	191600	265960480	16970	16970	16970	16970	0
59	20231120	191500	265960480	16970	16970	16970	16970	0
60	20231120	191400	265960480	16970	16970	16970	16970	0
61	20231120	191300	265960480	16970	16970	16970	16970	0
62	20231120	191200	265960480	16970	16970	16970	16970	588
63	20231120	191100	265960480	16970	16970	16970	16970	0
64	20231120	191000	265960480	16970	16970	16970	16970	0
65	20231120	190900	265960480	16970	16970	16970	16970	0
66	20231120	190800	265960480	16970	16970	16970	16970	0
67	20231120	190700	265960480	16970	16970	16970	16970	0
68	20231120	190600	265960480	16970	16970	16970	16970	0
69	20231120	190500	265960480	16970	16970	16970	16970	0
70	20231120	190400	265960480	16970	16970	16970	16970	0
71	20231120	190300	265960480	16970	16970	16970	16970	0
72	20231120	190200	265960480	16970	16970	16970	16970	0
73	20231120	190100	265960480	16970	16970	16970	16970	0
74	20231120	190000	265960480	16970	16970	16970	16970	0
75	20231120	185900	265960480	16970	16970	16970	16970	0
76	20231120	185800	265960480	16970	16970	16970	16970	0
77	20231120	185700	265960480	16970	16970	16970	16970	0
78	20231120	185600	265960480	16970	16970	16970	16970	0
79	20231120	185500	265960480	16970	16970	16970	16970	0
80	20231120	185400	265960480	16970	16970	16970	16970	0
81	20231120	185300	265960480	16970	16970	16970	16970	0
82	20231120	185200	265960480	16970	16970	16970	16970	0
83	20231120	185100	265960480	16970	16970	16970	16970	0
84	20231120	185000	265960480	16970	16970	16970	16970	0
85	20231120	184900	265960480	16970	16970	16970	16970	0
86	20231120	184800	265960480	16970	16970	16970	16970	0
87	20231120	184700	265960480	16970	16970	16970	16970	0
88	20231120	184600	265960480	16970	16970	16970	16970	0
89	20231120	184500	265960480	16970	16970	16970	16970	0
90	20231120	184400	265960480	16970	16970	16970	16970	0
91	20231120	184300	265960480	16970	16970	16970	16970	0
92	20231120	184200	265960480	16970	16970	16970	16970	588
93	20231120	184100	265960480	16970	16970	16970	16970	0
94	20231120	184000	265960480	16970	16970	16970	16970	0
95	20231120	183900	265960480	16970	16970	16970	16970	0
96	20231120	183800	265960480	16970	16970	16970	16970	0
97	20231120	183700	265960480	16970	16970	16970	16970	0
98	20231120	183600	265960480	16970	16970	16970	16970	0
99	20231120	183500	265960480	16970	16970	16970	16970	0
100	20231120	183400	265960480	16970	16970	16970	16970	0
101	20231120	183300	265960480	16970	16970	16970	16970	0
102	20231120	183200	265960480	16970	16970	16970	16970	0
103	20231120	183100	265960480	16970	16970	16970	16970	0
104	20231120	183000	265960480	16970	16970	16970	16970	0
105	20231120	182900	265960480	16970	16970	16970	16970	0
106	20231120	182800	265960480	16970	16970	16970	16970	0
107	20231120	182700	265960480	16970	16970	16970	16970	0
108	20231120	182600	265960480	16970	16970	16970	16970	0
109	20231120	182500	265960480	16970	16970	16970	16970	0
110	20231120	182400	265960480	16970	16970	16970	16970	0
111	20231120	182300	265960480	16970	16970	16970	16970	0
112	20231120	182200	265960480	16970	16970	16970	16970	0
113	20231120	182100	265960480	16970	16970	16970	16970	0
114	20231120	182000	265960480	16970	16970	16970	16970	0
115	20231120	181900	265960480	16970	16970	16970	16970	0
116	20231120	181800	265960480	16970	16970	16970	16970	0
117	20231120	181700	265960480	16970	16970	16970	16970	0
118	20231120	181600	265960480	16970	16970	16970	16970	0
119	20231120	181500	265960480	16970	16970	16970	16970	0
120	20231120	181400	265960480	16970	16970	16970	16970	0
121	20231120	181300	265960480	16970	16970	16970	16970	0
122	20231120	181200	265960480	16970	16970	16970	16970	588
123	20231120	181100	265960480	16970	16970	16970	16970	0
124	20231120	181000	265960480	16970	16970	16970	16970	0
125	20231120	180900	265960480	16970	16970	16970	16970	0
126	20231120	180800	265960480	16970	16970	16970	16970	0
127	20231120	180700	265960480	16970	16970	16970	16970	0
128	20231120	180600	265960480	16970	16970	16970	16970	0
129	20231120	180500	265960480	16970	16970	16970	16970	0
130	20231120	180400	265960480	16970	16970	16970	16970	0
131	20231120	180300	265960480	16970	16970	16970	16970	0
132	20231120	180200	265960480	16970	16970	16970	16970	0
133	20231120	180100	265960480	16970	16970	16970	16970	0
134	20231120	180000	265960480	16970	16970	16970	16970	0
135	20231120	175900	265960480	16970	16970	16970	16970	0
136	20231120	175800	265960480	16970	16970	16970	16970	0
137	20231120	175700	265960480	16970	16970	16970	16970	0
138	20231120	175600	265960480	16970	16970	16970	16970	0
139	20231120	175500	265960480	16970	16970	16970	16970	0
140	20231120	175400	265960480	16970	16970	16970	16970	0
141	20231120	175300	265960480	16970	16970	16970	16970	0
142	20231120	175200	265960480	16970	16970	16970	16970	0
143	20231120	175100	265960480	16970	16970	16970	16970	0
144	20231120	175000	265960480	16970	16970	16970	16970	0
145	20231120	174900	265960480	16970	16970	16970	16970	0
146	20231120	174800	265960480	16970	16970	16970	16970	0
147	20231120	174700	265960480	16970	16970	16970	16970	0
148	20231120	174600	265960480	16970	16970	16970	16970	0
149	20231120	174500	265960480	16970	16970	16970	16970	0
150	20231120	174400	265960480	16970	16970	16970	16970	0
151	20231120	174300	265960480	16970	16970	16970	16970	0
152	20231120	174200	265960480	16970	16970	16970	16970	588
153	20231120	174100	265960480	16970	16970	16970	16970	0
154	20231120	174000	265960480	16970	16970	16970	16970	0
155	20231120	173900	265960480	16970	16970	16970	16970	0
156	20231120	173800	265960480	16970	16970	16970	16970	0
157	20231120	173700	265960480	16970	16970	16970	16970	0
158	20231120	173600	265960480	16970	16970	16970	16970	0
159	20231120	173500	265960480	16970	16970	16970	16970	0
160	20231120	173400	265960480	16970	16970	16970	16970	0
161	20231120	173300	265960480	16970	16970	16970	16970	0
162	20231120	173200	265960480	16970	16970	16970	16970	0
163	20231120	173100	265960480	16970	16970	16970	16970	0
164	20231120	173000	265960480	16970	16970	16970	16970	0
165	20231120	172900	265960480	16970	16970	16970	16970	0
166	20231120	172800	265960480	16970	16970	16970	16970	0
167	20231120	172700	265960480	16970	16970	16970	16970	0
168	20231120	172600	265960480	16970	16970	16970	16970	0
169	20231120	172500	265960480	16970	16970	16970	16970	0
170	20231120	172400	265960480	16970	16970	16970	16970	0
171	20231120	172300	265960480	16970	16970	16970	16970	0
172	20231120	172200	265960480	16970	16970	16970	16970	0
173	20231120	172100	265960480	16970	16970	16970	16970	0
174	20231120	172000	265960480	16970	16970	16970	16970	0
175	20231120	171900	265960480	16970	16970	16970	16970	0
176	20231120	171800	265960480	16970	16970	16970	16970	0
177	20231120	171700	265960480	16970	16970	16970	16970	0
178	20231120	171600	265960480	16970	16970	16970	16970	0
179	20231120	171500	265960480	16970	16970	16970	16970	0
180	20231120	171400	265960480	16970	16970	16970	16970	0
181	20231120	171300	265960480	16970	16970	16970	16970	0
182	20231120	171200	265960480	16970	16970	16970	16970	588
183	20231120	171100	265960480	16970	16970	16970	16970	0
184	20231120	171000	265960480	16970	16970	16970	16970	0
185	20231120	170900	265960480	16970	16970	16970	16970	0
186	20231120	170800	265960480	16970	16970	16970	16970	0
187	20231120	170700	265960480	16970	16970	16970	16970	0
188	20231120	170600	265960480	16970	16970	16970	16970	0
189	20231120	170500	265960480	16970	16970	16970	16970	0
190	20231120	170400	265960480	16970	16970	16970	16970	0
191	20231120	170300	265960480	16970	16970	16970	16970	0
192	20231120	170200	265960480	16970	16970	16970	16970	0
193	20231120	170100	265960480	16970	16970	16970	16970	0
194	20231120	170000	265960480	16970	16970	16970	16970	0
195	20231120	165900	265960480	16970	16970	16970	16970	0
196	20231120	165800	265960480	16970	16970	16970	16970	0
197	20231120	165700	265960480	16970	16970	16970	16970	0
198	20231120	165600	265960480	16970	16970	16970	16970	0
199	20231120	165500	265960480	16970	16970	16970	16970	0
200	20231120	165400	265960480	16970	16970	16970	16970	0
201	20231120	165300	265960480	16970	16970	16970	16970	0
202	20231120	165200	265960480	16970	16970	16970	16970	0
203	20231120	165100	265960480	16970	16970	16970	16970	0
204	20231120	165000	265960480	16970	16970	16970	16970	0
205	20231120	164900	265960480	16970	16970	16970	16970	0
206	20231120	164800	265960480	16970	16970	16970	16970	0
207	20231120	164700	265960480	16970	16970	16970	16970	0
208	20231120	164600	265960480	16970	16970	16970	16970	0
209	20231120	164500	265960480	16970	16970	16970	16970	0
210	20231120	164400	265960480	16970	16970	16970	16970	0
211	20231120	164300	265960480	16970	16970	16970	16970	0
212	20231120	164200	265960480	16970	16970	16970	16970	588
213	20231120	164100	265960480	16970	16970	16970	16970	0
214	20231120	164000	265960480	16970	16970	16970	16970	0
215	20231120	163900	265960480	16970	16970	16970	16970	0
216	20231120	163800	265960480	16970	16970	16970	16970	0
217	20231120	163700	265960480	16970	16970	16970	16970	0
218	20231120	163600	265960480	16970	16970	16970	16970	0
219	20231120	163500	265960480	16970	16970	16970	16970	0
220	20231120	163400	265960480	16970	16970	16970	16970	0
221	20231120	163300	265960480	16970	16970	16970	16970	0
222	20231120	163200	265960480	16970	16970	16970	16970	0
223	20231120	163100	265960480	16970	16970	16970	16970	0
224	20231120	163000	265960480	16970	16970	16970	16970	0
225	20231120	162900	265960480	16970	16970	16970	16970	0
226	20231120	162800	265960480	16970	16970	16970	16970	0
227	20231120	162700	265960480	16970	16970	16970	16970	0
228	20231120	162600	265960480	16970	16970	16970	16970	0
229	20231120	162500	265960480	16970	16970	16970	16970	0
230	20231120	162400	265960480	16970	16970	16970	16970	0
231	20231120	162300	265960480	16970	16970	16970	16970	0
232	20231120	162200	265960480	16970	16970	16970	16970	0
233	20231120	162100	265960480	16970	16970	16970	16970	0
234	20231120	162000	265960480	16970	16970	16970	16970	0
235	20231120	161900	265960480	16970	16970	16970	16970	0
236	20231120	161800	265960480	16970	16970	16970	16970	0
237	20231120	161700	265960480	16970	16970	16970	16970	0
238	20231120	161600	265960480	16970	16970	16970	16970	0
239	20231120	161500	265960480	16970	16970	16970	16970	0
240	20231120	161400	265960480	16970	16970	16970	16970	0
241	20231120	161300	265960480	16970	16970	16970	16970	0
242	20231120	161200	265960480	16970	16970	16970	16970	588
243	20231120	161100	265960480	16970	16970	16970	16970	0
244	20231120	161000	265960480	16970	16970	16970	16970	0
245	20231120	160900	265960480	16970	16970	16970	16970	0
246	20231120	160800	265960480	16970	16970	16970	16970	0
247	20231120	160700	265960480	16970	16970	16970	16970	0
248	20231120	160600	265960480	16970	16970	16970	16970	0
249	20231120	160500	265960480	16970	16970	16970	16970	0
250	20231120	160400	265960480	16970	16970	16970	16970	0
251	20231120	160300	265960480	16970	16970	16970	16970	0
252	20231120	160200	265960480	16970	16970	16970	16970	0
253	20231120	160100	265960480	16970	16970	16970	16970	0
254	20231120	160000	265960480	16970	16970	16970	16970	0
255	20231120	155900	265960480	16970	16970	16970	16970	0
256	20231120	155800	265960480	16970	16970	16970	16970	0
257	20231120	155700	265960480	16970	16970	16970	16970	0
258	20231120	155600	265960480	16970	16970	16970	16970	0
259	20231120	155500	265960480	16970	16970	16970	16970	0
260	20231120	155400	265960480	16970	16970	16970	16970	0
261	20231120	155300	265960480	16970	16970	16970	16970	0
262	20231120	155200	265960480	16970	16970	16970	16970	0
263	20231120	155100	265960480	16970	16970	16970	16970	0
264	20231120	155000	265960480	16970	16970	16970	16970	0
265	20231120	154900	265960480	16970	16970	16970	16970	0
266	20231120	154800	265960480	16970	16970	16970	16970	0
267	20231120	154700	265960480	16970	16970	16970	16970	0
268	20231120	154600	265960480	16970	16970	16970	16970	0
269	20231120	154500	265960480	16970	16970	16970	16970	0
270	20231120	154400	265960480	16970	16970	16970	16970	0
271	20231120	154300	265960480	16970	16970	16970	16970	0
272	20231120	154200	265960480	16970	16970	16970	16970	588
273	20231120	154100	265960480	16970	16970	16970	16970	0
274	20231120	154000	265960480	16970	16970	16970	16970	0
275	20231120	153900	265960480	16970	16970	16970	16970	0
276	20231120	153800	265960480	16970	16970	16970	16970	0
277	20231120	153700	265960480	16970	16970	16970	16970	0
278	20231120	153600	265960480	16970	16970	16970	16970	0
279	20231120	153500	265960480	16970	16970	16970	16970	0
280	20231120	153400	265960480	16970	16970	16970	16970	0
281	20231120	153300	265960480	16970	16970	16970	16970	0
282	20231120	153200	265960480	16970	16970	16970	16970	0
283	20231120	153100	265960480	16970	16970	16970	16970	0
284	20231120	153000	265960480	16970	16970	16970	16970	588
285	20231120	152900	255982120	16980	16980	16980	16980	0
286	20231120	152800	255982120	16980	16980	16980	16980	0
287	20231120	152700	255982120	16980	16980	16980	16980	0
288	20231120	152600	255982120	16980	16980	16980	16980	0
289	20231120	152500	255982120	16980	16980	16980	16980	0
290	20231120	152400	255982120	16980	16980	16980	16980	0
291	20231120	152300	255982120	16980	16980	16980	16980	0
292	20231120	152200	255982120	16980	16980	16980	16980	0
293	20231120	152100	255982120	16980	16980	16980	16980	0
294	20231120	152000	255982120	16980	16980	16980	16980	0
295	20231120	151900	255982120	16980	16980	16980	16980	326
296	20231120	151800	250446640	16980	16980	16980	16980	8
297	20231120	151700	250310800	16990	16990	16990	16990	15
298	20231120	151600	250055950	16990	16990	16990	16990	71
299	20231120	151500	248849660	16990	16990	16990	16990	3
300	20231120	151400	248798690	16980	16980	16980	16980	9
301	20231120	151300	248645870	16980	16980	16980	16980	10
302	20231120	151200	248476070	16980	16980	16980	16980	8
303	20231120	151100	248340230	16980	16980	16980	16980	46
304	20231120	151000	247559150	16980	16980	16980	16980	9
305	20231120	150900	247406330	16980	16980	16980	16980	0
306	20231120	150800	247406330	16980	16980	16980	16980	0
307	20231120	150700	247406330	16980	16980	16980	16980	0
308	20231120	150600	247406330	16980	16980	16980	16980	61
309	20231120	150500	246370550	16980	16980	16980	16980	5
310	20231120	150400	246285650	16980	16980	16980	16980	17
311	20231120	150300	245996990	16970	16970	16970	16970	100
312	20231120	150200	244299990	16980	16980	16980	16980	0
313	20231120	150100	244299990	16980	16980	16980	16980	0
314	20231120	150000	244299990	16980	16980	16980	16980	222
315	20231120	145900	240530430	16980	16980	16980	16980	0
316	20231120	145800	240530430	16980	16980	16980	16980	0
317	20231120	145700	240530430	16980	16980	16980	16980	0
318	20231120	145600	240530430	16980	16980	16980	16980	0
319	20231120	145500	240530430	16980	16980	16980	16980	0
320	20231120	145400	240530430	16980	16980	16980	16980	6
321	20231120	145300	240428550	16980	16980	16980	16980	0
322	20231120	145200	240428550	16980	16980	16980	16980	0
323	20231120	145100	240428550	16980	16980	16980	16980	43
324	20231120	145000	239698410	16980	16980	16980	16980	10
325	20231120	144900	239528610	16980	16970	16980	16970	105
326	20231120	144800	237746710	16980	16980	16980	16980	0
327	20231120	144700	237746710	16980	16980	16980	16980	0
328	20231120	144600	237746710	16980	16980	16980	16980	0
329	20231120	144500	237746710	16980	16980	16980	16980	122
330	20231120	144400	235675150	16990	16990	16990	16990	0
331	20231120	144300	235675150	16990	16990	16990	16990	122
332	20231120	144200	233602370	17000	17000	17000	17000	0
333	20231120	144100	233602370	17000	17000	17000	17000	1
334	20231120	144000	233585370	17000	17000	17000	17000	0
335	20231120	143900	233585370	17000	17000	17000	17000	1
336	20231120	143800	233568370	17000	17000	17000	17000	0
337	20231120	143700	233568370	17000	17000	17000	17000	0
338	20231120	143600	233568370	17000	17000	17000	17000	62
339	20231120	143500	232514370	17000	17000	17000	17000	0
340	20231120	143400	232514370	17000	17000	17000	17000	0
341	20231120	143300	232514370	17000	17000	17000	17000	0
342	20231120	143200	232514370	17000	17000	17000	17000	0
343	20231120	143100	232514370	17000	17000	17000	17000	3
344	20231120	143000	232463370	17010	17010	17010	17010	2
345	20231120	142900	232429350	17010	17010	17010	17010	3
346	20231120	142800	232378320	17020	17020	17020	17020	1
347	20231120	142700	232361300	17010	17010	17010	17010	0
348	20231120	142600	232361300	17010	17010	17010	17010	465
349	20231120	142500	224451650	17010	17010	17010	17010	1
350	20231120	142400	224434640	16990	16990	16990	16990	0
351	20231120	142300	224434640	16990	17000	17000	16990	149
352	20231120	142200	221901820	17000	17000	17000	17000	6
353	20231120	142100	221799820	17010	17010	17010	17010	0
354	20231120	142000	221799820	17010	17010	17010	17010	0
355	20231120	141900	221799820	17010	17010	17010	17010	0
356	20231120	141800	221799820	17010	17010	17010	17010	6
357	20231120	141700	221697760	16990	16990	16990	16990	0
358	20231120	141600	221697760	16990	16990	16990	16990	0
359	20231120	141500	221697760	16990	16990	16990	16990	0
360	20231120	141400	221697760	16990	16990	16990	16990	0
361	20231120	141300	221697760	16990	16980	16990	16980	303
362	20231120	141200	216550090	16990	16990	16990	16990	0
363	20231120	141100	216550090	16990	16990	16990	16990	145
364	20231120	141000	214086540	17010	17010	17010	17010	1
365	20231120	140900	214069530	17010	17010	17010	17010	0
366	20231120	140800	214069530	17010	17010	17010	17010	0
367	20231120	140700	214069530	17010	17010	17010	17010	0
368	20231120	140600	214069530	17010	17010	17010	17010	0
369	20231120	140500	214069530	17010	17010	17010	17010	100
370	20231120	140400	212368530	16990	16990	16990	16990	0
371	20231120	140300	212368530	16990	16990	16990	16990	0
372	20231120	140200	212368530	16990	16990	16990	16990	6
373	20231120	140100	212266590	16990	17000	17000	16990	220
374	20231120	140000	208526770	17000	16990	17000	16990	31
375	20231120	135900	208000060	16990	16990	16990	16990	400
376	20231120	135800	201204060	16960	16960	16960	16960	2
377	20231120	135700	201170140	16970	16970	16970	16970	0
378	20231120	135600	201170140	16970	16970	16970	16970	224
379	20231120	135500	197368860	16980	16980	16980	16980	0
380	20231120	135400	197368860	16980	16980	16980	16980	0
381	20231120	135300	197368860	16980	16980	16980	16980	315
382	20231120	135200	192020160	16990	16990	16990	16990	3
383	20231120	135100	191969190	17000	17000	17000	17000	0
384	20231120	135000	191969190	17000	17000	17000	17000	0
385	20231120	134900	191969190	17000	17000	17000	17000	0
386	20231120	134800	191969190	17000	17000	17000	17000	0
387	20231120	134700	191969190	17000	17000	17000	17000	45
388	20231120	134600	191204190	17020	17020	17020	17020	0
389	20231120	134500	191204190	17020	17020	17020	17020	0
390	20231120	134400	191204190	17020	17020	17020	17020	0
391	20231120	134300	191204190	17020	17020	17020	17020	0
392	20231120	134200	191204190	17020	17020	17020	17020	0
393	20231120	134100	191204190	17020	17020	17020	17020	1
394	20231120	134000	191187170	17000	17000	17000	17000	0
395	20231120	133900	191187170	17000	17000	17000	17000	0
396	20231120	133800	191187170	17000	17000	17000	17000	200
397	20231120	133700	187787170	16980	16980	16980	16980	0
398	20231120	133600	187787170	16980	16980	16980	16980	0
399	20231120	133500	187787170	16980	16980	16980	16980	0
400	20231120	133400	187787170	16980	16980	16980	16980	0
401	20231120	133300	187787170	16980	16980	16980	16980	35
402	20231120	133200	187192870	16970	16970	16970	16970	0
403	20231120	133100	187192870	16970	16970	16970	16970	0
404	20231120	133000	187192870	16970	16970	16970	16970	0
405	20231120	132900	187192870	16970	16970	16970	16970	0
406	20231120	132800	187192870	16970	16970	16970	16970	0
407	20231120	132700	187192870	16970	16970	16970	16970	0
408	20231120	132600	187192870	16970	16970	16970	16970	10
409	20231120	132500	187023170	16970	16970	16970	16970	0
410	20231120	132400	187023170	16970	16970	16970	16970	0
411	20231120	132300	187023170	16970	16970	16970	16970	0
412	20231120	132200	187023170	16970	16970	16970	16970	0
413	20231120	132100	187023170	16970	16970	16970	16970	0
414	20231120	132000	187023170	16970	16970	16970	16970	82
415	20231120	131900	185631630	16970	16970	16970	16970	0
416	20231120	131800	185631630	16970	16970	16970	16970	0
417	20231120	131700	185631630	16970	16970	16970	16970	77
418	20231120	131600	184324940	16960	16960	16960	16960	27
419	20231120	131500	183867020	16960	16960	16960	16960	92
420	20231120	131400	182306700	16950	16950	16950	16950	20
421	20231120	131300	181967700	16970	16970	16970	16970	0
422	20231120	131200	181967700	16970	16960	16970	16960	50
423	20231120	131100	181119550	16920	16920	16920	16920	0
424	20231120	131000	181119550	16920	16980	16990	16920	1515
425	20231120	130900	155457520	16970	16970	16970	16970	0
426	20231120	130800	155457520	16970	16970	16970	16970	30
427	20231120	130700	154948420	16980	17000	17000	16980	110
428	20231120	130600	153079780	17000	17000	17000	17000	0
429	20231120	130500	153079780	17000	17000	17000	17000	0
430	20231120	130400	153079780	17000	17000	17000	17000	0
431	20231120	130300	153079780	17000	17000	17000	17000	1
432	20231120	130200	153062780	16980	16980	16980	16980	18
433	20231120	130100	152757140	16990	16990	16990	16990	0
434	20231120	130000	152757140	16990	16990	16990	16990	0
435	20231120	125900	152757140	16990	16990	16990	16990	7
436	20231120	125800	152638210	16990	16990	16990	16990	27
437	20231120	125700	152179480	16990	16990	16990	16990	30
438	20231120	125600	151669780	17000	17000	17000	17000	10
439	20231120	125500	151499780	17000	17000	17000	17000	0
440	20231120	125400	151499780	17000	17000	17000	17000	0
441	20231120	125300	151499780	17000	17000	17000	17000	0
442	20231120	125200	151499780	17000	17000	17000	17000	0
443	20231120	125100	151499780	17000	17000	17000	17000	0
444	20231120	125000	151499780	17000	17000	17000	17000	72
445	20231120	124900	150275780	17000	17000	17000	17000	1
446	20231120	124800	150258780	16990	16990	16990	16990	0
447	20231120	124700	150258780	16990	16990	16990	16990	0
448	20231120	124600	150258780	16990	16990	16990	16990	0
449	20231120	124500	150258780	16990	16990	16990	16990	1
450	20231120	124400	150241790	16990	16990	16990	16990	0
451	20231120	124300	150241790	16990	17000	17000	16990	7
452	20231120	124200	150122850	16990	16990	16990	16990	105
453	20231120	124100	148338900	16990	16990	16990	16990	7
454	20231120	124000	148219970	16980	16980	16980	16980	0
455	20231120	123900	148219970	16980	16980	16980	16980	0
456	20231120	123800	148219970	16980	16980	16980	16980	0
457	20231120	123700	148219970	16980	16980	16980	16980	0
458	20231120	123600	148219970	16980	16980	16980	16980	0
459	20231120	123500	148219970	16980	16980	16980	16980	10
460	20231120	123400	148050170	16990	16990	16990	16990	0
461	20231120	123300	148050170	16990	16990	16990	16990	0
462	20231120	123200	148050170	16990	16990	16990	16990	10
463	20231120	123100	147880270	16990	16990	16990	16990	9
464	20231120	123000	147727360	17000	17000	17000	17000	0
465	20231120	122900	147727360	17000	17000	17000	17000	0
466	20231120	122800	147727360	17000	17000	17000	17000	0
467	20231120	122700	147727360	17000	17000	17000	17000	0
468	20231120	122600	147727360	17000	17000	17000	17000	0
469	20231120	122500	147727360	17000	17000	17000	17000	103
470	20231120	122400	145976360	17010	17010	17010	17010	0
471	20231120	122300	145976360	17010	17010	17010	17010	0
472	20231120	122200	145976360	17010	17010	17010	17010	0
473	20231120	122100	145976360	17010	17010	17010	17010	0
474	20231120	122000	145976360	17010	17010	17010	17010	8
475	20231120	121900	145840280	17020	17020	17020	17020	0
476	20231120	121800	145840280	17020	17020	17020	17020	103
477	20231120	121700	144087220	17030	17030	17030	17030	0
478	20231120	121600	144087220	17030	17030	17030	17030	0
479	20231120	121500	144087220	17030	17030	17030	17030	0
480	20231120	121400	144087220	17030	17030	17030	17030	0
481	20231120	121300	144087220	17030	17030	17030	17030	0
482	20231120	121200	144087220	17030	17030	17030	17030	107
483	20231120	121100	142265010	17030	17030	17030	17030	0
484	20231120	121000	142265010	17030	17030	17030	17030	0
485	20231120	120900	142265010	17030	17030	17030	17030	0
486	20231120	120800	142265010	17030	17030	17030	17030	0
487	20231120	120700	142265010	17030	17030	17030	17030	157
488	20231120	120600	139591300	17030	17030	17030	17030	0
489	20231120	120500	139591300	17030	17030	17030	17030	1
490	20231120	120400	139574270	17030	17030	17030	17030	0
491	20231120	120300	139574270	17030	17030	17030	17030	49
492	20231120	120200	138739800	17030	17030	17030	17030	1
493	20231120	120100	138722770	17030	17030	17030	17030	2
494	20231120	120000	138688710	17030	17030	17030	17030	3
495	20231120	115900	138637620	17000	17000	17000	17000	0
496	20231120	115800	138637620	17000	17000	17000	17000	0
497	20231120	115700	138637620	17000	17000	17000	17000	0
498	20231120	115600	138637620	17000	17000	17000	17000	0
499	20231120	115500	138637620	17000	17000	17000	17000	35
500	20231120	115400	138042620	16990	16990	16990	16990	34
501	20231120	115300	137464960	16980	16980	16980	16980	0
502	20231120	115200	137464960	16980	16980	16980	16980	0
503	20231120	115100	137464960	16980	16980	16980	16980	1
504	20231120	115000	137447980	16980	16980	16980	16980	115
505	20231120	114900	135495280	16960	16960	16960	16960	0
506	20231120	114800	135495280	16960	16960	16960	16960	40
507	20231120	114700	134816880	16980	16980	16980	16980	1
508	20231120	114600	134799900	16980	16980	16980	16980	200
509	20231120	114500	131403900	16960	16960	16960	16960	0
510	20231120	114400	131403900	16960	16960	16960	16960	0
511	20231120	114300	131403900	16960	16960	16960	16960	184
512	20231120	114200	128283260	16960	16960	16960	16960	14
513	20231120	114100	128045820	16970	16970	16970	16970	0
514	20231120	114000	128045820	16970	16970	16970	16970	71
515	20231120	113900	126840950	16980	16980	16980	16980	0
516	20231120	113800	126840950	16980	16980	16980	16980	91
517	20231120	113700	125295770	16980	16980	16980	16980	4
518	20231120	113600	125227850	16980	16980	16980	16980	0
519	20231120	113500	125227850	16980	16980	16980	16980	0
520	20231120	113400	125227850	16980	16980	16980	16980	0
521	20231120	113300	125227850	16980	16980	16980	16980	0
522	20231120	113200	125227850	16980	16980	16980	16980	50
523	20231120	113100	124378850	16980	16980	16980	16980	1
524	20231120	113000	124361870	16980	16970	16980	16970	249
525	20231120	112900	120135110	16960	16960	16960	16960	0
526	20231120	112800	120135110	16960	16960	16960	16960	38
527	20231120	112700	119490630	16960	16960	16960	16960	156
528	20231120	112600	116844870	16970	16970	16970	16970	66
529	20231120	112500	115724850	16980	16980	16980	16980	1
530	20231120	112400	115707870	16960	16960	16960	16960	0
531	20231120	112300	115707870	16960	16960	16960	16960	0
532	20231120	112200	115707870	16960	16960	16960	16960	0
533	20231120	112100	115707870	16960	16980	16980	16960	150
534	20231120	112000	113163570	16960	16960	16960	16960	39
535	20231120	111900	112502130	16970	16970	16970	16970	0
536	20231120	111800	112502130	16970	16970	16970	16970	0
537	20231120	111700	112502130	16970	16970	16970	16970	91
538	20231120	111600	110957860	16970	16970	16970	16970	0
539	20231120	111500	110957860	16970	16970	16970	16970	0
540	20231120	111400	110957860	16970	16970	16970	16970	31
541	20231120	111300	110431790	16980	16980	16980	16980	0
542	20231120	111200	110431790	16980	16980	16980	16980	0
543	20231120	111100	110431790	16980	16980	16980	16980	3
544	20231120	111000	110380850	16970	16970	16970	16970	0
545	20231120	110900	110380850	16970	16970	16970	16970	0
546	20231120	110800	110380850	16970	16970	16970	16970	0
547	20231120	110700	110380850	16970	16970	16970	16970	0
548	20231120	110600	110380850	16970	16970	16970	16970	3
549	20231120	110500	110329940	16970	16970	16970	16970	3
550	20231120	110400	110279030	16970	16980	16980	16970	282
551	20231120	110300	105490990	16970	16970	16970	16970	3
552	20231120	110200	105440080	16970	16970	16970	16970	30
553	20231120	110100	104930980	16970	16970	16970	16970	0
554	20231120	110000	104930980	16970	16970	16970	16970	0
555	20231120	105900	104930980	16970	16970	16970	16970	64
556	20231120	105800	103844900	16970	16970	16970	16970	1
557	20231120	105700	103827930	16950	16950	16950	16950	0
558	20231120	105600	103827930	16950	16950	16950	16950	0
559	20231120	105500	103827930	16950	16950	16950	16950	50
560	20231120	105400	102980430	16950	16950	16950	16950	0
561	20231120	105300	102980430	16950	16950	16950	16950	14
562	20231120	105200	102743130	16950	16950	16950	16950	0
563	20231120	105100	102743130	16950	16950	16950	16950	2
564	20231120	105000	102709230	16950	16950	16950	16950	1
565	20231120	104900	102692280	16930	16930	16930	16930	32
566	20231120	104800	102150520	16940	16950	16950	16940	252
567	20231120	104700	97881620	16980	16980	16980	16980	0
568	20231120	104600	97881620	16980	16980	16980	16980	0
569	20231120	104500	97881620	16980	16980	16980	16980	0
570	20231120	104400	97881620	16980	16980	16980	16980	0
571	20231120	104300	97881620	16980	16980	16980	16980	68
572	20231120	104200	96726980	17030	17030	17030	17030	0
573	20231120	104100	96726980	17030	17030	17030	17030	0
574	20231120	104000	96726980	17030	17030	17030	17030	0
575	20231120	103900	96726980	17030	17030	17030	17030	0
576	20231120	103800	96726980	17030	17030	17030	17030	0
577	20231120	103700	96726980	17030	17030	17030	17020	304
578	20231120	103600	91549870	17030	17030	17030	17030	1
579	20231120	103500	91532840	16930	16930	16930	16930	5
580	20231120	103400	91448190	16930	16930	16930	16930	248
581	20231120	103300	87249550	16930	16940	16940	16930	60
582	20231120	103200	86233710	16930	16930	16930	16930	0
583	20231120	103100	86233710	16930	16930	16930	16930	0
584	20231120	103000	86233710	16930	16930	16930	16930	17
585	20231120	102900	85945900	16930	16930	16930	16930	208
586	20231120	102800	82424460	16940	16950	16950	16940	270
587	20231120	102700	77850600	16950	16950	16950	16950	263
588	20231120	102600	73392750	16960	16960	16960	16960	0
589	20231120	102500	73392750	16960	16960	16960	16960	95
590	20231120	102400	71781550	16960	16960	16960	16960	91
591	20231120	102300	70238190	16960	16960	16960	16960	15
592	20231120	102200	69983790	16990	16990	16990	16990	20
593	20231120	102100	69643990	17000	17000	17000	17000	0
594	20231120	102000	69643990	17000	17000	17000	17000	4
595	20231120	101900	69575990	17000	17000	17000	17000	0
596	20231120	101800	69575990	17000	17000	17000	17000	29
597	20231120	101700	69082990	17000	17000	17000	17000	58
598	20231120	101600	68096990	17020	17020	17020	17020	0
599	20231120	101500	68096990	17020	16990	17020	16960	1099
600	20231120	101400	49442410	16990	16990	16990	16990	1
601	20231120	101300	49425420	17020	17020	17020	17020	0
602	20231120	101200	49425420	17020	17020	17020	17020	0
603	20231120	101100	49425420	17020	17020	17020	17020	0
604	20231120	101000	49425420	17020	17020	17020	17020	0
605	20231120	100900	49425420	17020	17020	17020	17020	1
606	20231120	100800	49408400	17020	17020	17020	17020	0
607	20231120	100700	49408400	17020	17020	17020	17020	0
608	20231120	100600	49408400	17020	17020	17020	17020	209
609	20231120	100500	45851220	17020	17020	17020	17020	0
610	20231120	100400	45851220	17020	17020	17020	17020	0
611	20231120	100300	45851220	17020	17020	17020	17020	0
612	20231120	100200	45851220	17020	17020	17020	17020	52
613	20231120	100100	44966180	17020	17020	17020	17020	0
614	20231120	100000	44966180	17020	17020	17020	17020	1
615	20231120	095900	44949160	16990	16990	16990	16990	0
616	20231120	095800	44949160	16990	16990	16990	16990	2
617	20231120	095700	44915180	16980	16980	16980	16980	0
618	20231120	095600	44915180	16980	16980	16980	16980	0
619	20231120	095500	44915180	16980	16980	16980	16980	0
620	20231120	095400	44915180	16980	16980	16980	16980	0
621	20231120	095300	44915180	16980	16980	16980	16980	0
622	20231120	095200	44915180	16980	16980	16980	16980	0
623	20231120	095100	44915180	16980	16980	16980	16980	0
624	20231120	095000	44915180	16980	16980	16980	16980	66
625	20231120	094900	43794500	16980	16980	16980	16980	477
626	20231120	094800	35695040	16980	16980	16980	16980	100
627	20231120	094700	33997040	16980	16980	16980	16980	1
628	20231120	094600	33980060	16980	16980	16980	16980	7
629	20231120	094500	33861200	16980	16980	16980	16980	0
630	20231120	094400	33861200	16980	16980	16980	16980	0
631	20231120	094300	33861200	16980	16980	16980	16980	182
632	20231120	094200	30770840	16980	16980	16980	16980	101
633	20231120	094100	29055860	16980	16980	16980	16980	0
634	20231120	094000	29055860	16980	16980	16980	16980	1
635	20231120	093900	29038880	16980	16980	16980	16980	3
636	20231120	093800	28987940	16980	17010	17010	16980	101
637	20231120	093700	27269960	17010	17010	17010	17010	0
638	20231120	093600	27269960	17010	17010	17010	17010	0
639	20231120	093500	27269960	17010	16990	17010	16990	43
640	20231120	093400	26538590	16980	16980	16980	16980	14
641	20231120	093300	26300870	16980	16980	16980	16980	0
642	20231120	093200	26300870	16980	16980	16980	16980	51
643	20231120	093100	25434890	16970	16970	16970	16970	0
644	20231120	093000	25434890	16970	16970	16970	16970	0
645	20231120	092900	25434890	16970	16990	16990	16970	36
646	20231120	092800	24823950	16990	16990	16990	16990	0
647	20231120	092700	24823950	16990	16990	16990	16990	6
648	20231120	092600	24722010	16990	16990	16990	16990	0
649	20231120	092500	24722010	16990	16990	16990	16990	0
650	20231120	092400	24722010	16990	16970	16990	16970	202
651	20231120	092300	21291010	16920	16920	16920	16920	0
652	20231120	092200	21291010	16920	16950	16950	16920	559
653	20231120	092100	11824420	16940	16940	16940	16940	0
654	20231120	092000	11824420	16940	16970	16970	16940	3
655	20231120	091900	11773570	16990	16950	16990	16950	60
656	20231120	091800	10756490	16950	16950	16950	16950	82
657	20231120	091700	9366590	16950	16950	16950	16950	30
658	20231120	091600	8858090	16950	16950	16950	16950	106
659	20231120	091500	7061390	16950	16950	16950	16950	62
660	20231120	091400	6010490	16960	16970	16970	16960	159
661	20231120	091300	3313660	16970	16970	16970	16970	0
662	20231120	091200	3313660	16970	16970	16970	16970	25
663	20231120	091100	2889410	16970	16970	16970	16970	22
664	20231120	091000	2516070	17000	17000	17000	17000	0
665	20231120	090900	2516070	17000	17000	17000	17000	0
666	20231120	090800	2516070	17000	17000	17000	17000	0
667	20231120	090700	2516070	17000	17010	17010	17000	108
668	20231120	090600	680000	17000	17000	17000	17000	0
669	20231120	090500	680000	17000	17000	17000	17000	0
670	20231120	090400	680000	17000	17000	17000	17000	0
671	20231120	090300	680000	17000	17000	17000	17000	0
672	20231120	090200	680000	17000	17000	17000	17000	0
673	20231120	090100	680000	17000	17000	17000	17000	0
674	20231120	090000	680000	17000	17000	17000	17000	40