KissMeData/432720/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	210100	4157798960	18650	18650	18650	18650	4943
3	20231120	210000	4157798960	18650	18650	18650	18650	0
4	20231120	205900	4157798960	18650	18650	18650	18650	0
5	20231120	205800	4157798960	18650	18650	18650	18650	0
6	20231120	205700	4157798960	18650	18650	18650	18650	0
7	20231120	205600	4157798960	18650	18650	18650	18650	0
8	20231120	205500	4157798960	18650	18650	18650	18650	0
9	20231120	205400	4157798960	18650	18650	18650	18650	0
10	20231120	205300	4157798960	18650	18650	18650	18650	0
11	20231120	205200	4157798960	18650	18650	18650	18650	0
12	20231120	205100	4157798960	18650	18650	18650	18650	0
13	20231120	205000	4157798960	18650	18650	18650	18650	0
14	20231120	204900	4157798960	18650	18650	18650	18650	0
15	20231120	204800	4157798960	18650	18650	18650	18650	0
16	20231120	204700	4157798960	18650	18650	18650	18650	0
17	20231120	204600	4157798960	18650	18650	18650	18650	0
18	20231120	204500	4157798960	18650	18650	18650	18650	0
19	20231120	204400	4157798960	18650	18650	18650	18650	0
20	20231120	204300	4157798960	18650	18650	18650	18650	0
21	20231120	204200	4157798960	18650	18650	18650	18650	0
22	20231120	204100	4157798960	18650	18650	18650	18650	0
23	20231120	204000	4157798960	18650	18650	18650	18650	0
24	20231120	203900	4157798960	18650	18650	18650	18650	0
25	20231120	203800	4157798960	18650	18650	18650	18650	0
26	20231120	203700	4157798960	18650	18650	18650	18650	0
27	20231120	203600	4157798960	18650	18650	18650	18650	0
28	20231120	203500	4157798960	18650	18650	18650	18650	0
29	20231120	203400	4157798960	18650	18650	18650	18650	0
30	20231120	203300	4157798960	18650	18650	18650	18650	0
31	20231120	203200	4157798960	18650	18650	18650	18650	0
32	20231120	203100	4157798960	18650	18650	18650	18650	4943
33	20231120	203000	4157798960	18650	18650	18650	18650	0
34	20231120	202900	4157798960	18650	18650	18650	18650	0
35	20231120	202800	4157798960	18650	18650	18650	18650	0
36	20231120	202700	4157798960	18650	18650	18650	18650	0
37	20231120	202600	4157798960	18650	18650	18650	18650	0
38	20231120	202500	4157798960	18650	18650	18650	18650	0
39	20231120	202400	4157798960	18650	18650	18650	18650	0
40	20231120	202300	4157798960	18650	18650	18650	18650	0
41	20231120	202200	4157798960	18650	18650	18650	18650	0
42	20231120	202100	4157798960	18650	18650	18650	18650	0
43	20231120	202000	4157798960	18650	18650	18650	18650	0
44	20231120	201900	4157798960	18650	18650	18650	18650	0
45	20231120	201800	4157798960	18650	18650	18650	18650	0
46	20231120	201700	4157798960	18650	18650	18650	18650	0
47	20231120	201600	4157798960	18650	18650	18650	18650	0
48	20231120	201500	4157798960	18650	18650	18650	18650	0
49	20231120	201400	4157798960	18650	18650	18650	18650	0
50	20231120	201300	4157798960	18650	18650	18650	18650	0
51	20231120	201200	4157798960	18650	18650	18650	18650	0
52	20231120	201100	4157798960	18650	18650	18650	18650	0
53	20231120	201000	4157798960	18650	18650	18650	18650	0
54	20231120	200900	4157798960	18650	18650	18650	18650	0
55	20231120	200800	4157798960	18650	18650	18650	18650	0
56	20231120	200700	4157798960	18650	18650	18650	18650	0
57	20231120	200600	4157798960	18650	18650	18650	18650	0
58	20231120	200500	4157798960	18650	18650	18650	18650	0
59	20231120	200400	4157798960	18650	18650	18650	18650	0
60	20231120	200300	4157798960	18650	18650	18650	18650	0
61	20231120	200200	4157798960	18650	18650	18650	18650	0
62	20231120	200100	4157798960	18650	18650	18650	18650	4943
63	20231120	200000	4157798960	18650	18650	18650	18650	0
64	20231120	195900	4157798960	18650	18650	18650	18650	0
65	20231120	195800	4157798960	18650	18650	18650	18650	0
66	20231120	195700	4157798960	18650	18650	18650	18650	0
67	20231120	195600	4157798960	18650	18650	18650	18650	0
68	20231120	195500	4157798960	18650	18650	18650	18650	0
69	20231120	195400	4157798960	18650	18650	18650	18650	0
70	20231120	195300	4157798960	18650	18650	18650	18650	0
71	20231120	195200	4157798960	18650	18650	18650	18650	0
72	20231120	195100	4157798960	18650	18650	18650	18650	0
73	20231120	195000	4157798960	18650	18650	18650	18650	0
74	20231120	194900	4157798960	18650	18650	18650	18650	0
75	20231120	194800	4157798960	18650	18650	18650	18650	0
76	20231120	194700	4157798960	18650	18650	18650	18650	0
77	20231120	194600	4157798960	18650	18650	18650	18650	0
78	20231120	194500	4157798960	18650	18650	18650	18650	0
79	20231120	194400	4157798960	18650	18650	18650	18650	0
80	20231120	194300	4157798960	18650	18650	18650	18650	0
81	20231120	194200	4157798960	18650	18650	18650	18650	0
82	20231120	194100	4157798960	18650	18650	18650	18650	0
83	20231120	194000	4157798960	18650	18650	18650	18650	0
84	20231120	193900	4157798960	18650	18650	18650	18650	0
85	20231120	193800	4157798960	18650	18650	18650	18650	0
86	20231120	193700	4157798960	18650	18650	18650	18650	0
87	20231120	193600	4157798960	18650	18650	18650	18650	0
88	20231120	193500	4157798960	18650	18650	18650	18650	0
89	20231120	193400	4157798960	18650	18650	18650	18650	0
90	20231120	193300	4157798960	18650	18650	18650	18650	0
91	20231120	193200	4157798960	18650	18650	18650	18650	0
92	20231120	193100	4157798960	18650	18650	18650	18650	4943
93	20231120	193000	4157798960	18650	18650	18650	18650	0
94	20231120	192900	4157798960	18650	18650	18650	18650	0
95	20231120	192800	4157798960	18650	18650	18650	18650	0
96	20231120	192700	4157798960	18650	18650	18650	18650	0
97	20231120	192600	4157798960	18650	18650	18650	18650	0
98	20231120	192500	4157798960	18650	18650	18650	18650	0
99	20231120	192400	4157798960	18650	18650	18650	18650	0
100	20231120	192300	4157798960	18650	18650	18650	18650	0
101	20231120	192200	4157798960	18650	18650	18650	18650	0
102	20231120	192100	4157798960	18650	18650	18650	18650	0
103	20231120	192000	4157798960	18650	18650	18650	18650	0
104	20231120	191900	4157798960	18650	18650	18650	18650	0
105	20231120	191800	4157798960	18650	18650	18650	18650	0
106	20231120	191700	4157798960	18650	18650	18650	18650	0
107	20231120	191600	4157798960	18650	18650	18650	18650	0
108	20231120	191500	4157798960	18650	18650	18650	18650	0
109	20231120	191400	4157798960	18650	18650	18650	18650	0
110	20231120	191300	4157798960	18650	18650	18650	18650	0
111	20231120	191200	4157798960	18650	18650	18650	18650	0
112	20231120	191100	4157798960	18650	18650	18650	18650	0
113	20231120	191000	4157798960	18650	18650	18650	18650	0
114	20231120	190900	4157798960	18650	18650	18650	18650	0
115	20231120	190800	4157798960	18650	18650	18650	18650	0
116	20231120	190700	4157798960	18650	18650	18650	18650	0
117	20231120	190600	4157798960	18650	18650	18650	18650	0
118	20231120	190500	4157798960	18650	18650	18650	18650	0
119	20231120	190400	4157798960	18650	18650	18650	18650	0
120	20231120	190300	4157798960	18650	18650	18650	18650	0
121	20231120	190200	4157798960	18650	18650	18650	18650	0
122	20231120	190100	4157798960	18650	18650	18650	18650	4943
123	20231120	190000	4157798960	18650	18650	18650	18650	0
124	20231120	185900	4157798960	18650	18650	18650	18650	0
125	20231120	185800	4157798960	18650	18650	18650	18650	0
126	20231120	185700	4157798960	18650	18650	18650	18650	0
127	20231120	185600	4157798960	18650	18650	18650	18650	0
128	20231120	185500	4157798960	18650	18650	18650	18650	0
129	20231120	185400	4157798960	18650	18650	18650	18650	0
130	20231120	185300	4157798960	18650	18650	18650	18650	0
131	20231120	185200	4157798960	18650	18650	18650	18650	0
132	20231120	185100	4157798960	18650	18650	18650	18650	0
133	20231120	185000	4157798960	18650	18650	18650	18650	0
134	20231120	184900	4157798960	18650	18650	18650	18650	0
135	20231120	184800	4157798960	18650	18650	18650	18650	0
136	20231120	184700	4157798960	18650	18650	18650	18650	0
137	20231120	184600	4157798960	18650	18650	18650	18650	0
138	20231120	184500	4157798960	18650	18650	18650	18650	0
139	20231120	184400	4157798960	18650	18650	18650	18650	0
140	20231120	184300	4157798960	18650	18650	18650	18650	0
141	20231120	184200	4157798960	18650	18650	18650	18650	0
142	20231120	184100	4157798960	18650	18650	18650	18650	0
143	20231120	184000	4157798960	18650	18650	18650	18650	0
144	20231120	183900	4157798960	18650	18650	18650	18650	0
145	20231120	183800	4157798960	18650	18650	18650	18650	0
146	20231120	183700	4157798960	18650	18650	18650	18650	0
147	20231120	183600	4157798960	18650	18650	18650	18650	0
148	20231120	183500	4157798960	18650	18650	18650	18650	0
149	20231120	183400	4157798960	18650	18650	18650	18650	0
150	20231120	183300	4157798960	18650	18650	18650	18650	0
151	20231120	183200	4157798960	18650	18650	18650	18650	0
152	20231120	183100	4157798960	18650	18650	18650	18650	4943
153	20231120	183000	4157798960	18650	18650	18650	18650	0
154	20231120	182900	4157798960	18650	18650	18650	18650	0
155	20231120	182800	4157798960	18650	18650	18650	18650	0
156	20231120	182700	4157798960	18650	18650	18650	18650	0
157	20231120	182600	4157798960	18650	18650	18650	18650	0
158	20231120	182500	4157798960	18650	18650	18650	18650	0
159	20231120	182400	4157798960	18650	18650	18650	18650	0
160	20231120	182300	4157798960	18650	18650	18650	18650	0
161	20231120	182200	4157798960	18650	18650	18650	18650	0
162	20231120	182100	4157798960	18650	18650	18650	18650	0
163	20231120	182000	4157798960	18650	18650	18650	18650	0
164	20231120	181900	4157798960	18650	18650	18650	18650	0
165	20231120	181800	4157798960	18650	18650	18650	18650	0
166	20231120	181700	4157798960	18650	18650	18650	18650	0
167	20231120	181600	4157798960	18650	18650	18650	18650	0
168	20231120	181500	4157798960	18650	18650	18650	18650	0
169	20231120	181400	4157798960	18650	18650	18650	18650	0
170	20231120	181300	4157798960	18650	18650	18650	18650	0
171	20231120	181200	4157798960	18650	18650	18650	18650	0
172	20231120	181100	4157798960	18650	18650	18650	18650	0
173	20231120	181000	4157798960	18650	18650	18650	18650	0
174	20231120	180900	4157798960	18650	18650	18650	18650	0
175	20231120	180800	4157798960	18650	18650	18650	18650	0
176	20231120	180700	4157798960	18650	18650	18650	18650	0
177	20231120	180600	4157798960	18650	18650	18650	18650	0
178	20231120	180500	4157798960	18650	18650	18650	18650	0
179	20231120	180400	4157798960	18650	18650	18650	18650	0
180	20231120	180300	4157798960	18650	18650	18650	18650	0
181	20231120	180200	4157798960	18650	18650	18650	18650	0
182	20231120	180100	4157798960	18650	18650	18650	18650	4943
183	20231120	180000	4157798960	18650	18650	18650	18650	0
184	20231120	175900	4157798960	18650	18650	18650	18650	0
185	20231120	175800	4157798960	18650	18650	18650	18650	0
186	20231120	175700	4157798960	18650	18650	18650	18650	0
187	20231120	175600	4157798960	18650	18650	18650	18650	0
188	20231120	175500	4157798960	18650	18650	18650	18650	0
189	20231120	175400	4157798960	18650	18650	18650	18650	0
190	20231120	175300	4157798960	18650	18650	18650	18650	0
191	20231120	175200	4157798960	18650	18650	18650	18650	0
192	20231120	175100	4157798960	18650	18650	18650	18650	0
193	20231120	175000	4157798960	18650	18650	18650	18650	0
194	20231120	174900	4157798960	18650	18650	18650	18650	0
195	20231120	174800	4157798960	18650	18650	18650	18650	0
196	20231120	174700	4157798960	18650	18650	18650	18650	0
197	20231120	174600	4157798960	18650	18650	18650	18650	0
198	20231120	174500	4157798960	18650	18650	18650	18650	0
199	20231120	174400	4157798960	18650	18650	18650	18650	0
200	20231120	174300	4157798960	18650	18650	18650	18650	0
201	20231120	174200	4157798960	18650	18650	18650	18650	0
202	20231120	174100	4157798960	18650	18650	18650	18650	0
203	20231120	174000	4157798960	18650	18650	18650	18650	0
204	20231120	173900	4157798960	18650	18650	18650	18650	0
205	20231120	173800	4157798960	18650	18650	18650	18650	0
206	20231120	173700	4157798960	18650	18650	18650	18650	0
207	20231120	173600	4157798960	18650	18650	18650	18650	0
208	20231120	173500	4157798960	18650	18650	18650	18650	0
209	20231120	173400	4157798960	18650	18650	18650	18650	0
210	20231120	173300	4157798960	18650	18650	18650	18650	0
211	20231120	173200	4157798960	18650	18650	18650	18650	0
212	20231120	173100	4157798960	18650	18650	18650	18650	4943
213	20231120	173000	4157798960	18650	18650	18650	18650	0
214	20231120	172900	4157798960	18650	18650	18650	18650	0
215	20231120	172800	4157798960	18650	18650	18650	18650	0
216	20231120	172700	4157798960	18650	18650	18650	18650	0
217	20231120	172600	4157798960	18650	18650	18650	18650	0
218	20231120	172500	4157798960	18650	18650	18650	18650	0
219	20231120	172400	4157798960	18650	18650	18650	18650	0
220	20231120	172300	4157798960	18650	18650	18650	18650	0
221	20231120	172200	4157798960	18650	18650	18650	18650	0
222	20231120	172100	4157798960	18650	18650	18650	18650	0
223	20231120	172000	4157798960	18650	18650	18650	18650	0
224	20231120	171900	4157798960	18650	18650	18650	18650	0
225	20231120	171800	4157798960	18650	18650	18650	18650	0
226	20231120	171700	4157798960	18650	18650	18650	18650	0
227	20231120	171600	4157798960	18650	18650	18650	18650	0
228	20231120	171500	4157798960	18650	18650	18650	18650	0
229	20231120	171400	4157798960	18650	18650	18650	18650	0
230	20231120	171300	4157798960	18650	18650	18650	18650	0
231	20231120	171200	4157798960	18650	18650	18650	18650	0
232	20231120	171100	4157798960	18650	18650	18650	18650	0
233	20231120	171000	4157798960	18650	18650	18650	18650	0
234	20231120	170900	4157798960	18650	18650	18650	18650	0
235	20231120	170800	4157798960	18650	18650	18650	18650	0
236	20231120	170700	4157798960	18650	18650	18650	18650	0
237	20231120	170600	4157798960	18650	18650	18650	18650	0
238	20231120	170500	4157798960	18650	18650	18650	18650	0
239	20231120	170400	4157798960	18650	18650	18650	18650	0
240	20231120	170300	4157798960	18650	18650	18650	18650	0
241	20231120	170200	4157798960	18650	18650	18650	18650	0
242	20231120	170100	4157798960	18650	18650	18650	18650	4943
243	20231120	170000	4157798960	18650	18650	18650	18650	0
244	20231120	165900	4157798960	18650	18650	18650	18650	0
245	20231120	165800	4157798960	18650	18650	18650	18650	0
246	20231120	165700	4157798960	18650	18650	18650	18650	0
247	20231120	165600	4157798960	18650	18650	18650	18650	0
248	20231120	165500	4157798960	18650	18650	18650	18650	0
249	20231120	165400	4157798960	18650	18650	18650	18650	0
250	20231120	165300	4157798960	18650	18650	18650	18650	0
251	20231120	165200	4157798960	18650	18650	18650	18650	0
252	20231120	165100	4157798960	18650	18650	18650	18650	0
253	20231120	165000	4157798960	18650	18650	18650	18650	0
254	20231120	164900	4157798960	18650	18650	18650	18650	0
255	20231120	164800	4157798960	18650	18650	18650	18650	0
256	20231120	164700	4157798960	18650	18650	18650	18650	0
257	20231120	164600	4157798960	18650	18650	18650	18650	0
258	20231120	164500	4157798960	18650	18650	18650	18650	0
259	20231120	164400	4157798960	18650	18650	18650	18650	0
260	20231120	164300	4157798960	18650	18650	18650	18650	0
261	20231120	164200	4157798960	18650	18650	18650	18650	0
262	20231120	164100	4157798960	18650	18650	18650	18650	0
263	20231120	164000	4157798960	18650	18650	18650	18650	0
264	20231120	163900	4157798960	18650	18650	18650	18650	0
265	20231120	163800	4157798960	18650	18650	18650	18650	0
266	20231120	163700	4157798960	18650	18650	18650	18650	0
267	20231120	163600	4157798960	18650	18650	18650	18650	0
268	20231120	163500	4157798960	18650	18650	18650	18650	0
269	20231120	163400	4157798960	18650	18650	18650	18650	0
270	20231120	163300	4157798960	18650	18650	18650	18650	0
271	20231120	163200	4157798960	18650	18650	18650	18650	0
272	20231120	163100	4157798960	18650	18650	18650	18650	4943
273	20231120	163000	4157798960	18650	18650	18650	18650	0
274	20231120	162900	4157798960	18650	18650	18650	18650	0
275	20231120	162800	4157798960	18650	18650	18650	18650	0
276	20231120	162700	4157798960	18650	18650	18650	18650	0
277	20231120	162600	4157798960	18650	18650	18650	18650	0
278	20231120	162500	4157798960	18650	18650	18650	18650	0
279	20231120	162400	4157798960	18650	18650	18650	18650	0
280	20231120	162300	4157798960	18650	18650	18650	18650	0
281	20231120	162200	4157798960	18650	18650	18650	18650	0
282	20231120	162100	4157798960	18650	18650	18650	18650	0
283	20231120	162000	4157798960	18650	18650	18650	18650	0
284	20231120	161900	4157798960	18650	18650	18650	18650	0
285	20231120	161800	4157798960	18650	18650	18650	18650	0
286	20231120	161700	4157798960	18650	18650	18650	18650	0
287	20231120	161600	4157798960	18650	18650	18650	18650	0
288	20231120	161500	4157798960	18650	18650	18650	18650	0
289	20231120	161400	4157798960	18650	18650	18650	18650	0
290	20231120	161300	4157798960	18650	18650	18650	18650	0
291	20231120	161200	4157798960	18650	18650	18650	18650	0
292	20231120	161100	4157798960	18650	18650	18650	18650	0
293	20231120	161000	4157798960	18650	18650	18650	18650	0
294	20231120	160900	4157798960	18650	18650	18650	18650	0
295	20231120	160800	4157798960	18650	18650	18650	18650	0
296	20231120	160700	4157798960	18650	18650	18650	18650	0
297	20231120	160600	4157798960	18650	18650	18650	18650	0
298	20231120	160500	4157798960	18650	18650	18650	18650	0
299	20231120	160400	4157798960	18650	18650	18650	18650	0
300	20231120	160300	4157798960	18650	18650	18650	18650	0
301	20231120	160200	4157798960	18650	18650	18650	18650	0
302	20231120	160100	4157798960	18650	18650	18650	18650	4943
303	20231120	160000	4157798960	18650	18650	18650	18650	0
304	20231120	155900	4157798960	18650	18650	18650	18650	0
305	20231120	155800	4157798960	18650	18650	18650	18650	0
306	20231120	155700	4157798960	18650	18650	18650	18650	0
307	20231120	155600	4157798960	18650	18650	18650	18650	0
308	20231120	155500	4157798960	18650	18650	18650	18650	0
309	20231120	155400	4157798960	18650	18650	18650	18650	0
310	20231120	155300	4157798960	18650	18650	18650	18650	0
311	20231120	155200	4157798960	18650	18650	18650	18650	0
312	20231120	155100	4157798960	18650	18650	18650	18650	0
313	20231120	155000	4157798960	18650	18650	18650	18650	0
314	20231120	154900	4157798960	18650	18650	18650	18650	0
315	20231120	154800	4157798960	18650	18650	18650	18650	0
316	20231120	154700	4157798960	18650	18650	18650	18650	0
317	20231120	154600	4157798960	18650	18650	18650	18650	0
318	20231120	154500	4157798960	18650	18650	18650	18650	0
319	20231120	154400	4157798960	18650	18650	18650	18650	0
320	20231120	154300	4157798960	18650	18650	18650	18650	0
321	20231120	154200	4157798960	18650	18650	18650	18650	0
322	20231120	154100	4157798960	18650	18650	18650	18650	0
323	20231120	154000	4157798960	18650	18650	18650	18650	0
324	20231120	153900	4157798960	18650	18650	18650	18650	0
325	20231120	153800	4157798960	18650	18650	18650	18650	0
326	20231120	153700	4157798960	18650	18650	18650	18650	0
327	20231120	153600	4157798960	18650	18650	18650	18650	0
328	20231120	153500	4157798960	18650	18650	18650	18650	0
329	20231120	153400	4157798960	18650	18650	18650	18650	0
330	20231120	153300	4157798960	18650	18650	18650	18650	0
331	20231120	153200	4157798960	18650	18650	18650	18650	0
332	20231120	153100	4157798960	18650	18650	18650	18650	4943
333	20231120	153000	4157798960	18650	18650	18650	18650	4943
334	20231120	152900	4065612010	18800	18800	18800	18800	0
335	20231120	152800	4065612010	18800	18800	18800	18800	0
336	20231120	152700	4065612010	18800	18800	18800	18800	0
337	20231120	152600	4065612010	18800	18800	18800	18800	0
338	20231120	152500	4065612010	18800	18800	18800	18800	0
339	20231120	152400	4065612010	18800	18800	18800	18800	0
340	20231120	152300	4065612010	18800	18800	18800	18800	0
341	20231120	152200	4065612010	18800	18800	18800	18800	0
342	20231120	152100	4065612010	18800	18800	18800	18800	0
343	20231120	152000	4065612010	18800	18800	18800	18800	0
344	20231120	151900	4065612010	18800	18650	18800	18650	587
345	20231120	151800	4054595480	18740	18670	18740	18650	279
346	20231120	151700	4049376130	18670	18720	18720	18640	3301
347	20231120	151600	3987723330	18710	18710	18710	18690	375
348	20231120	151500	3980711980	18690	18710	18710	18690	722
349	20231120	151400	3967216570	18730	18760	18760	18690	1272
350	20231120	151300	3943410990	18770	18740	18780	18740	104
351	20231120	151200	3941459820	18740	18750	18790	18720	616
352	20231120	151100	3929903090	18720	18780	18790	18720	842
353	20231120	151000	3914104660	18770	18800	18800	18770	53
354	20231120	150900	3913109310	18800	18760	18800	18760	283
355	20231120	150800	3907795070	18760	18780	18780	18760	804
356	20231120	150700	3892703730	18780	18790	18790	18780	414
357	20231120	150600	3884927450	18790	18820	18820	18790	1413
358	20231120	150500	3858364340	18820	18990	18990	18820	564
359	20231120	150400	3847724390	18880	18850	19010	18850	372
360	20231120	150300	3840661890	18850	18950	18960	18850	839
361	20231120	150200	3824760720	18960	19010	19010	18960	49
362	20231120	150100	3823831630	19000	18860	19000	18860	2164
363	20231120	150000	3782814230	18850	18820	18850	18820	141
364	20231120	145900	3780158750	18840	18820	18840	18820	458
365	20231120	145800	3771536270	18830	18780	18830	18770	245
366	20231120	145700	3766937410	18780	18790	18790	18780	36
367	20231120	145600	3766261100	18790	18800	18800	18790	82
368	20231120	145500	3764719730	18790	18790	18790	18790	120
369	20231120	145400	3762464930	18800	18830	18830	18800	111
370	20231120	145300	3760378080	18840	18780	18840	18770	1228
371	20231120	145200	3737300360	18770	18790	18790	18770	82
372	20231120	145100	3735760430	18790	18830	18830	18790	518
373	20231120	145000	3726013500	18840	18850	18850	18830	416
374	20231120	144900	3718173490	18850	18860	18860	18850	463
375	20231120	144800	3709442350	18860	18860	18860	18860	23
376	20231120	144700	3709008570	18860	18870	18870	18860	357
377	20231120	144600	3702272550	18860	18860	18860	18860	208
378	20231120	144500	3698349670	18860	18860	18860	18860	2
379	20231120	144400	3698311950	18920	18860	18920	18860	7
380	20231120	144300	3698179830	18860	18850	18860	18850	55
381	20231120	144200	3697142890	18850	18860	18870	18850	449
382	20231120	144100	3688675540	18860	18870	18870	18860	146
383	20231120	144000	3685920970	18890	18900	18900	18890	57
384	20231120	143900	3684843920	18890	18900	18930	18890	168
385	20231120	143800	3681668100	18900	18860	18900	18860	132
386	20231120	143700	3679173390	18860	18860	18890	18860	102
387	20231120	143600	3677249590	18860	18860	18860	18860	403
388	20231120	143500	3669649010	18860	18890	18890	18860	88
389	20231120	143400	3667989150	18860	18980	18980	18850	37
390	20231120	143300	3667291300	18990	18850	19000	18850	853
391	20231120	143200	3651125810	18850	18860	19000	18850	3865
392	20231120	143100	3577831590	18850	18860	18860	18850	205
393	20231120	143000	3573965840	18860	18870	18870	18850	400
394	20231120	142900	3566424070	18870	18900	18960	18870	821
395	20231120	142800	3550925340	18960	18960	18960	18960	1302
396	20231120	142700	3526239420	18960	18950	18960	18950	641
397	20231120	142600	3514086330	18960	18960	18970	18960	496
398	20231120	142500	3504682150	18960	18970	18970	18960	215
399	20231120	142400	3500604130	18970	18920	18980	18900	884
400	20231120	142300	3483831020	18970	18960	18990	18960	2580
401	20231120	142200	3434867970	18970	18960	18970	18950	808
402	20231120	142100	3419547850	18960	18900	18960	18900	736
403	20231120	142000	3405611930	18890	18900	18910	18890	2139
404	20231120	141900	3365165740	18900	18910	18910	18900	8
405	20231120	141800	3365014480	18910	18910	18950	18910	1465
406	20231120	141700	3337296350	18910	18890	18910	18880	962
407	20231120	141600	3319123590	18890	18890	18900	18840	1864
408	20231120	141500	3283899390	18890	18850	18890	18840	1025
409	20231120	141400	3264550900	18860	18840	18860	18830	517
410	20231120	141300	3254808780	18840	18790	18840	18790	84
411	20231120	141200	3253230320	18790	18840	18850	18790	113
412	20231120	141100	3251100900	18850	18860	18860	18850	96
413	20231120	141000	3249290370	18860	18840	18860	18820	1738
414	20231120	140900	3216533620	18840	18770	18850	18760	645
415	20231120	140800	3204391730	18760	18700	18760	18700	119
416	20231120	140700	3202160990	18700	18700	18710	18700	238
417	20231120	140600	3197710290	18700	18750	18750	18700	772
418	20231120	140500	3183255400	18750	18760	18760	18750	420
419	20231120	140400	3175378480	18750	18770	18770	18750	767
420	20231120	140300	3160992880	18770	18850	18850	18770	372
421	20231120	140200	3153986970	18850	18870	18870	18850	114
422	20231120	140100	3151836070	18870	18880	18880	18870	98
423	20231120	140000	3149985870	18880	18800	18880	18790	671
424	20231120	135900	3137351040	18790	18760	18790	18750	583
425	20231120	135800	3126413650	18760	18820	18820	18760	950
426	20231120	135700	3108564660	18820	18830	18830	18810	244
427	20231120	135600	3103972690	18810	18870	18880	18810	2837
428	20231120	135500	3050556250	18870	18870	18870	18850	351
429	20231120	135400	3043936320	18870	18860	18870	18850	40
430	20231120	135300	3043181710	18850	18870	18890	18850	177
431	20231120	135200	3039842120	18870	18870	18880	18870	244
432	20231120	135100	3035236370	18870	18890	18890	18870	314
433	20231120	135000	3029306000	18880	18800	18930	18800	6497
434	20231120	134900	2906643190	18800	18730	18800	18730	2473
435	20231120	134800	2860254290	18730	18690	18740	18690	435
436	20231120	134700	2852120860	18690	18690	18690	18690	267
437	20231120	134600	2847130630	18680	18760	18760	18680	483
438	20231120	134500	2838080150	18760	18750	18770	18750	1115
439	20231120	134400	2817165810	18750	18680	18750	18680	101
440	20231120	134300	2815272210	18680	18680	18680	18680	238
441	20231120	134200	2810826370	18680	18750	18750	18680	297
442	20231120	134100	2805267290	18750	18770	18770	18750	1694
443	20231120	134000	2773487450	18760	18680	18760	18670	721
444	20231120	133900	2759990900	18680	18670	18680	18670	282
445	20231120	133800	2754723220	18670	18760	18760	18660	529
446	20231120	133700	2744841890	18760	18710	18760	18680	883
447	20231120	133600	2728334260	18710	18780	18780	18710	309
448	20231120	133500	2722538370	18780	18740	18780	18720	632
449	20231120	133400	2710704670	18740	18800	18830	18740	569
450	20231120	133300	2700000050	18820	18780	18820	18780	2548
451	20231120	133200	2652088620	18780	18700	18800	18690	1355
452	20231120	133100	2626654230	18700	18610	18700	18610	4369
453	20231120	133000	2545079280	18600	18610	18610	18600	490
454	20231120	132900	2535963890	18610	18700	18700	18580	401
455	20231120	132800	2528483600	18700	18780	18810	18550	2920
456	20231120	132700	2473812090	18780	18680	18800	18680	4107
457	20231120	132600	2396874540	18680	18610	18690	18600	2630
458	20231120	132500	2347815980	18600	18480	18610	18480	3089
459	20231120	132400	2290539140	18470	18430	18470	18430	452
460	20231120	132300	2282195830	18430	18440	18450	18430	946
461	20231120	132200	2264749480	18440	18450	18450	18430	812
462	20231120	132100	2249776800	18450	18470	18470	18450	1235
463	20231120	132000	2226978450	18470	18430	18470	18430	895
464	20231120	131900	2210470600	18440	18430	18440	18420	298
465	20231120	131800	2204979480	18430	18380	18430	18360	687
466	20231120	131700	2192344520	18380	18320	18380	18320	667
467	20231120	131600	2180109230	18320	18300	18340	18290	541
468	20231120	131500	2170207800	18300	18270	18300	18270	113
469	20231120	131400	2168142930	18270	18270	18270	18270	3
470	20231120	131300	2168088120	18250	18250	18250	18250	0
471	20231120	131200	2168088120	18250	18240	18350	18240	3118
472	20231120	131100	2111030310	18240	18230	18240	18230	123
473	20231120	131000	2108787300	18160	18220	18220	18160	90
474	20231120	130900	2107147560	18220	18160	18220	18150	102
475	20231120	130800	2105296180	18150	18160	18160	18150	33
476	20231120	130700	2104697130	18140	18140	18140	18140	0
477	20231120	130600	2104697130	18140	18140	18140	18140	10
478	20231120	130500	2104515730	18140	18120	18140	18120	2
479	20231120	130400	2104479470	18110	18220	18220	18100	2251
480	20231120	130300	2063640680	18220	18200	18220	18200	800
481	20231120	130200	2049064700	18200	18210	18210	18200	63
482	20231120	130100	2047917800	18210	18210	18210	18210	122
483	20231120	130000	2045696180	18210	18210	18210	18210	374
484	20231120	125900	2038885640	18220	18220	18220	18210	261
485	20231120	125800	2034132460	18220	18190	18220	18190	769
486	20231120	125700	2020138500	18190	18210	18210	18190	335
487	20231120	125600	2014039640	18210	18220	18220	18210	313
488	20231120	125500	2008339860	18220	18220	18220	18220	20
489	20231120	125400	2007975460	18220	18240	18240	18210	364
490	20231120	125300	2001345210	18240	18240	18240	18240	4
491	20231120	125200	2001272250	18250	18210	18250	18210	22
492	20231120	125100	2000871550	18210	18210	18210	18210	122
493	20231120	125000	1998649930	18210	18240	18240	18210	1183
494	20231120	124900	1977085590	18260	18260	18260	18260	164
495	20231120	124800	1974090950	18260	18240	18300	18240	1362
496	20231120	124700	1949210790	18230	18100	18230	18100	2548
497	20231120	124600	1902907710	18100	18100	18100	18100	1
498	20231120	124500	1902889610	18050	18050	18050	18050	242
499	20231120	124400	1898521510	18050	18060	18060	18050	357
500	20231120	124300	1892077480	18050	18050	18050	18050	0
501	20231120	124200	1892077480	18050	18100	18100	18050	14
502	20231120	124100	1891824270	18100	18120	18120	18100	64
503	20231120	124000	1890665010	18110	18110	18110	18110	173
504	20231120	123900	1887531980	18110	18040	18110	18040	228
505	20231120	123800	1883413120	18040	18030	18040	18030	182
506	20231120	123700	1880131100	18030	18030	18030	18030	0
507	20231120	123600	1880131100	18030	18030	18030	18030	24
508	20231120	123500	1879698380	18020	18020	18020	18020	10
509	20231120	123400	1879518180	18020	18020	18020	18020	187
510	20231120	123300	1876148440	18050	18010	18050	18010	313
511	20231120	123200	1870508170	18010	18010	18010	18010	31
512	20231120	123100	1869949860	18010	18010	18010	18010	7
513	20231120	123000	1869823790	18010	18000	18010	18000	402
514	20231120	122900	1862587130	18000	18000	18000	18000	0
515	20231120	122800	1862587130	18000	18000	18000	18000	101
516	20231120	122700	1860769130	18000	18010	18010	18000	8
517	20231120	122600	1860625070	18010	18010	18010	18010	44
518	20231120	122500	1859832630	18010	18010	18010	18010	1
519	20231120	122400	1859814620	18000	18020	18020	18000	260
520	20231120	122300	1855132500	18010	18010	18010	18010	5
521	20231120	122200	1855042450	18010	18010	18010	18010	168
522	20231120	122100	1852016770	18010	18010	18010	18000	408
523	20231120	122000	1844671430	18010	18010	18010	18000	93
524	20231120	121900	1842996860	18010	18010	18010	18010	11
525	20231120	121800	1842798750	18010	18010	18010	18010	16
526	20231120	121700	1842510590	18010	18010	18010	18010	42
527	20231120	121600	1841754170	18010	18010	18010	18010	1
528	20231120	121500	1841736160	18010	18000	18010	18000	26
529	20231120	121400	1841267940	18000	18000	18000	18000	0
530	20231120	121300	1841267940	18000	18000	18000	18000	0
531	20231120	121200	1841267940	18000	18020	18020	18000	148
532	20231120	121100	1838603560	18010	18010	18010	18010	21
533	20231120	121000	1838225350	18010	18010	18010	18010	30
534	20231120	120900	1837685050	17990	18000	18000	17990	123
535	20231120	120800	1835471570	18000	18000	18000	18000	135
536	20231120	120700	1833041570	17990	18000	18010	17980	90
537	20231120	120600	1831421460	18000	18020	18020	17980	812
538	20231120	120500	1816807850	18020	18020	18020	18020	2
539	20231120	120400	1816771810	18020	18020	18020	18020	2
540	20231120	120300	1816735770	18010	18010	18010	18010	4
541	20231120	120200	1816663730	18010	18020	18020	18010	20
542	20231120	120100	1816303420	18030	18030	18030	18030	132
543	20231120	120000	1813923460	18030	18040	18040	18030	369
544	20231120	115900	1807270030	18030	18030	18030	18030	0
545	20231120	115800	1807270030	18030	18030	18030	18030	0
546	20231120	115700	1807270030	18030	18030	18030	18030	2
547	20231120	115600	1807233970	18030	18030	18030	18030	38
548	20231120	115500	1806548830	18030	18020	18030	18010	118
549	20231120	115400	1804421500	18020	18090	18090	18020	860
550	20231120	115300	1788908620	18070	18050	18070	18050	22
551	20231120	115200	1788511440	18050	18060	18060	18050	3
552	20231120	115100	1788457280	18050	18050	18050	18050	5
553	20231120	115000	1788367030	18050	18050	18050	18050	1
554	20231120	114900	1788348980	18070	18090	18090	18070	5
555	20231120	114800	1788258570	18090	18120	18120	18090	937
556	20231120	114700	1771301920	18100	18100	18100	18100	30
557	20231120	114600	1770758920	18100	18020	18100	18010	755
558	20231120	114500	1757106450	18020	18010	18020	18010	5
559	20231120	114400	1757016380	18070	18010	18070	18010	82
560	20231120	114300	1755537660	18010	18010	18010	18010	0
561	20231120	114200	1755537660	18010	18070	18070	18010	10
562	20231120	114100	1755357140	18070	18070	18070	18070	50
563	20231120	114000	1754453640	18070	18000	18070	18000	267
564	20231120	113900	1749645340	17990	17990	17990	17990	38
565	20231120	113800	1748961720	18000	18000	18010	18000	305
566	20231120	113700	1743471410	18010	18000	18010	18000	119
567	20231120	113600	1741329400	18010	18020	18020	18010	23
568	20231120	113500	1740915080	18020	18020	18020	18020	1
569	20231120	113400	1740897060	18020	18020	18020	18020	20
570	20231120	113300	1740536660	18020	18020	18030	18020	412
571	20231120	113200	1733112380	18020	18020	18020	18020	268
572	20231120	113100	1728283020	18020	18020	18020	18020	126
573	20231120	113000	1726012500	18020	18020	18020	18020	262
574	20231120	112900	1721291260	18020	18080	18080	18020	179
575	20231120	112800	1718064240	18080	18080	18080	18080	7
576	20231120	112700	1717937680	18080	18080	18080	18030	78
577	20231120	112600	1716528240	18080	18080	18080	18080	15
578	20231120	112500	1716257040	18080	18080	18080	18080	6
579	20231120	112400	1716148560	18080	18080	18080	18020	332
580	20231120	112300	1710162800	18080	18020	18080	18020	31
581	20231120	112200	1709603580	18020	18020	18090	18020	55
582	20231120	112100	1708612130	18020	18030	18080	18020	10
583	20231120	112000	1708431790	18080	18030	18080	18030	41
584	20231120	111900	1707690560	18080	18080	18080	18080	15
585	20231120	111800	1707419360	18030	18120	18120	18030	1195
586	20231120	111700	1685825660	18120	18120	18120	18120	111
587	20231120	111600	1683814340	18100	18110	18120	18100	116
588	20231120	111500	1681713620	18120	18090	18120	18070	114
589	20231120	111400	1679648290	18090	18090	18090	18080	238
590	20231120	111300	1675343540	18100	18100	18130	18100	42
591	20231120	111200	1674583160	18100	18130	18130	18100	174
592	20231120	111100	1671430440	18120	18130	18130	18120	15
593	20231120	111000	1671158500	18130	18140	18140	18130	10
594	20231120	110900	1670977150	18140	18130	18140	18070	250
595	20231120	110800	1666449880	18130	18130	18130	18060	191
596	20231120	110700	1662999160	18140	18140	18140	18130	392
597	20231120	110600	1655889290	18140	18110	18140	18050	568
598	20231120	110500	1645602010	18100	18070	18100	18070	333
599	20231120	110400	1639580060	18070	18070	18080	18070	10
600	20231120	110300	1639399350	18000	17990	18080	17990	133
601	20231120	110200	1637005450	18000	17970	18000	17970	215
602	20231120	110100	1633138750	17970	17970	17970	17950	69
603	20231120	110000	1631899350	17970	17970	17970	17930	10
604	20231120	105900	1631719810	17970	17970	17970	17970	24
605	20231120	105800	1631288530	17970	17970	17970	17970	10
606	20231120	105700	1631108830	17970	17910	17970	17910	10
607	20231120	105600	1630929430	17970	17940	17970	17900	583
608	20231120	105500	1620481830	17900	17930	17940	17900	86
609	20231120	105400	1618941100	17940	17900	17940	17900	8
610	20231120	105300	1618797700	17940	17940	17940	17900	95
611	20231120	105200	1617095960	17960	17960	17960	17960	5
612	20231120	105100	1617006160	17890	17960	17970	17890	165
613	20231120	105000	1614052720	17860	17920	17970	17860	688
614	20231120	104900	1601755150	17900	17910	17910	17890	235
615	20231120	104800	1597548070	17910	17970	17970	17900	1020
616	20231120	104700	1579259570	17950	18000	18090	17950	1553
617	20231120	104600	1551317120	18000	18100	18100	18000	517
618	20231120	104500	1542007190	18100	18010	18100	18010	26
619	20231120	104400	1541537630	18020	18080	18090	18020	24
620	20231120	104300	1541104090	18090	18110	18110	18000	284
621	20231120	104200	1535976650	18110	18020	18140	17970	96
622	20231120	104100	1534236880	18150	17950	18150	17950	319
623	20231120	104000	1528477320	17950	17960	17990	17950	44
624	20231120	103900	1527687190	17950	17970	17970	17940	309
625	20231120	103800	1522137750	17970	17990	17990	17970	23
626	20231120	103700	1521724220	17990	17920	18000	17920	33
627	20231120	103600	1521131600	17860	17940	17970	17860	343
628	20231120	103500	1514994670	17940	17930	17940	17920	73
629	20231120	103400	1513685780	17940	17900	17940	17850	384
630	20231120	103300	1506815070	17900	17930	17930	17900	312
631	20231120	103200	1501226520	17930	18010	18020	17930	692
632	20231120	103100	1488783830	18010	18040	18050	18010	585
633	20231120	103000	1478237420	18040	18070	18070	18040	120
634	20231120	102900	1476071620	18070	18080	18080	18050	100
635	20231120	102800	1474264770	18080	18120	18140	18080	631
636	20231120	102700	1462848170	18120	18120	18120	18120	147
637	20231120	102600	1460184530	18120	18130	18130	18090	256
638	20231120	102500	1455551750	18140	18080	18140	18080	789
639	20231120	102400	1441271500	18100	18090	18100	18030	119
640	20231120	102300	1439120060	18090	18040	18100	18020	508
641	20231120	102200	1429953850	18040	18090	18090	18020	786
642	20231120	102100	1415766130	18090	18150	18170	18050	749
643	20231120	102000	1402194490	18170	18200	18200	18150	343
644	20231120	101900	1395963730	18210	18240	18250	18130	2639
645	20231120	101800	1347946340	18220	18220	18290	18210	3052
646	20231120	101700	1292244620	18220	18050	18250	18050	1946
647	20231120	101600	1256917890	18010	17900	18050	17900	3125
648	20231120	101500	1200827480	17890	17890	17890	17870	1092
649	20231120	101400	1181297750	17880	17890	17890	17880	191
650	20231120	101300	1177882510	17890	17880	17890	17880	292
651	20231120	101200	1172658790	17880	17890	17890	17870	88
652	20231120	101100	1171085020	17890	17880	17890	17850	156
653	20231120	101000	1168296510	17860	17870	17890	17860	284
654	20231120	100900	1163218330	17880	17870	17900	17870	573
655	20231120	100800	1152972580	17870	17850	17870	17850	145
656	20231120	100700	1150383620	17850	17870	17900	17850	288
657	20231120	100600	1145235950	17900	17900	17930	17860	298
658	20231120	100500	1139897840	17900	17850	17900	17850	108
659	20231120	100400	1137967210	17890	17850	17910	17820	803
660	20231120	100300	1123607460	17820	17810	17850	17800	778
661	20231120	100200	1109740370	17800	17670	17800	17670	3243
662	20231120	100100	1052242100	17680	17640	17680	17640	358
663	20231120	100000	1045915010	17680	17660	17680	17640	319
664	20231120	095900	1040275360	17680	17640	17680	17640	104
665	20231120	095800	1038440360	17660	17620	17660	17610	1102
666	20231120	095700	1019027210	17610	17650	17660	17610	189
667	20231120	095600	1015690350	17650	17600	17650	17600	315
668	20231120	095500	1010136720	17600	17600	17650	17600	21
669	20231120	095400	1009766620	17660	17600	17660	17600	15
670	20231120	095300	1009501900	17660	17600	17660	17580	97
671	20231120	095200	1007795600	17600	17680	17680	17600	1159
672	20231120	095100	987344140	17680	17690	17690	17670	155
673	20231120	095000	984603890	17690	17690	17730	17690	717
674	20231120	094900	971907370	17690	17670	17690	17650	270
675	20231120	094800	967134160	17670	17610	17670	17610	713
676	20231120	094700	954559500	17620	17620	17620	17580	207
677	20231120	094600	950918640	17630	17620	17630	17580	526
678	20231120	094500	941659260	17580	17630	17630	17580	1139
679	20231120	094400	921611520	17630	17660	17660	17630	86
680	20231120	094300	920094080	17650	17670	17670	17640	41
681	20231120	094200	919370490	17670	17690	17690	17610	33
682	20231120	094100	918787740	17700	17590	17710	17590	993
683	20231120	094000	901228200	17580	17600	17600	17500	673
684	20231120	093900	889435230	17600	17510	17600	17510	607
685	20231120	093800	878779290	17500	17390	17500	17390	1190
686	20231120	093700	858043540	17390	17400	17400	17360	389
687	20231120	093600	851285980	17380	17390	17400	17360	867
688	20231120	093500	836222330	17390	17440	17440	17390	251
689	20231120	093400	831855200	17450	17440	17450	17440	57
690	20231120	093300	830860620	17420	17450	17450	17380	397
691	20231120	093200	823958020	17450	17380	17450	17370	552
692	20231120	093100	814364710	17380	17470	17480	17360	1417
693	20231120	093000	789704990	17450	17370	17450	17330	1954
694	20231120	092900	755747700	17380	17310	17380	17310	1062
695	20231120	092800	737334340	17310	17350	17350	17310	2045
696	20231120	092700	701921470	17350	17460	17460	17330	2829
697	20231120	092600	652745200	17460	17480	17500	17450	1419
698	20231120	092500	627955740	17470	17540	17540	17470	3658
699	20231120	092400	563923080	17540	17590	17590	17530	2209
700	20231120	092300	525117650	17600	17600	17610	17590	985
701	20231120	092200	507787330	17600	17610	17700	17590	1203
702	20231120	092100	486620370	17610	17630	17720	17600	1204
703	20231120	092000	465407310	17630	17740	17740	17630	1495
704	20231120	091900	438989440	17780	17730	17790	17720	250
705	20231120	091800	434554680	17720	17780	17820	17720	929
706	20231120	091700	418018290	17780	17710	17780	17710	61
707	20231120	091600	416937280	17710	17770	17790	17710	249
708	20231120	091500	412513860	17770	17750	17770	17750	479
709	20231120	091400	404003480	17750	17700	17750	17690	926
710	20231120	091300	387619310	17690	17780	17820	17680	655
711	20231120	091200	376007420	17830	17880	17880	17760	1347
712	20231120	091100	352046260	17880	17750	17880	17740	2443
713	20231120	091000	308569060	17760	17700	17760	17700	56
714	20231120	090900	307575710	17690	17750	17770	17690	2548
715	20231120	090800	262402690	17750	17760	17800	17750	375
716	20231120	090700	255738700	17750	17740	17770	17730	883
717	20231120	090600	240071470	17730	17680	17780	17680	1492
718	20231120	090500	213612000	17690	17620	17690	17610	1081
719	20231120	090400	194519380	17610	17550	17670	17550	1341
720	20231120	090300	170923380	17550	17580	17600	17510	2109
721	20231120	090200	133886570	17600	17610	17670	17550	2661
722	20231120	090100	87026880	17680	17790	17790	17600	3020
723	20231120	090000	33433950	17780	17940	17940	17780	1862