KissMeData/200880/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	201600	4093412920	16830	16830	16830	16830	4203
3	20231122	201500	4093412920	16830	16830	16830	16830	0
4	20231122	201400	4093412920	16830	16830	16830	16830	0
5	20231122	201300	4093412920	16830	16830	16830	16830	0
6	20231122	201200	4093412920	16830	16830	16830	16830	0
7	20231122	201100	4093412920	16830	16830	16830	16830	0
8	20231122	201000	4093412920	16830	16830	16830	16830	0
9	20231122	200900	4093412920	16830	16830	16830	16830	0
10	20231122	200800	4093412920	16830	16830	16830	16830	0
11	20231122	200700	4093412920	16830	16830	16830	16830	0
12	20231122	200600	4093412920	16830	16830	16830	16830	0
13	20231122	200500	4093412920	16830	16830	16830	16830	0
14	20231122	200400	4093412920	16830	16830	16830	16830	0
15	20231122	200300	4093412920	16830	16830	16830	16830	0
16	20231122	200200	4093412920	16830	16830	16830	16830	0
17	20231122	200100	4093412920	16830	16830	16830	16830	0
18	20231122	200000	4093412920	16830	16830	16830	16830	0
19	20231122	195900	4093412920	16830	16830	16830	16830	0
20	20231122	195800	4093412920	16830	16830	16830	16830	0
21	20231122	195700	4093412920	16830	16830	16830	16830	0
22	20231122	195600	4093412920	16830	16830	16830	16830	0
23	20231122	195500	4093412920	16830	16830	16830	16830	0
24	20231122	195400	4093412920	16830	16830	16830	16830	0
25	20231122	195300	4093412920	16830	16830	16830	16830	0
26	20231122	195200	4093412920	16830	16830	16830	16830	0
27	20231122	195100	4093412920	16830	16830	16830	16830	0
28	20231122	195000	4093412920	16830	16830	16830	16830	0
29	20231122	194900	4093412920	16830	16830	16830	16830	0
30	20231122	194800	4093412920	16830	16830	16830	16830	0
31	20231122	194700	4093412920	16830	16830	16830	16830	0
32	20231122	194600	4093412920	16830	16830	16830	16830	4203
33	20231122	194500	4093412920	16830	16830	16830	16830	0
34	20231122	194400	4093412920	16830	16830	16830	16830	0
35	20231122	194300	4093412920	16830	16830	16830	16830	0
36	20231122	194200	4093412920	16830	16830	16830	16830	0
37	20231122	194100	4093412920	16830	16830	16830	16830	0
38	20231122	194000	4093412920	16830	16830	16830	16830	0
39	20231122	193900	4093412920	16830	16830	16830	16830	0
40	20231122	193800	4093412920	16830	16830	16830	16830	0
41	20231122	193700	4093412920	16830	16830	16830	16830	0
42	20231122	193600	4093412920	16830	16830	16830	16830	0
43	20231122	193500	4093412920	16830	16830	16830	16830	0
44	20231122	193400	4093412920	16830	16830	16830	16830	0
45	20231122	193300	4093412920	16830	16830	16830	16830	0
46	20231122	193200	4093412920	16830	16830	16830	16830	0
47	20231122	193100	4093412920	16830	16830	16830	16830	0
48	20231122	193000	4093412920	16830	16830	16830	16830	0
49	20231122	192900	4093412920	16830	16830	16830	16830	0
50	20231122	192800	4093412920	16830	16830	16830	16830	0
51	20231122	192700	4093412920	16830	16830	16830	16830	0
52	20231122	192600	4093412920	16830	16830	16830	16830	0
53	20231122	192500	4093412920	16830	16830	16830	16830	0
54	20231122	192400	4093412920	16830	16830	16830	16830	0
55	20231122	192300	4093412920	16830	16830	16830	16830	0
56	20231122	192200	4093412920	16830	16830	16830	16830	0
57	20231122	192100	4093412920	16830	16830	16830	16830	0
58	20231122	192000	4093412920	16830	16830	16830	16830	0
59	20231122	191900	4093412920	16830	16830	16830	16830	0
60	20231122	191800	4093412920	16830	16830	16830	16830	0
61	20231122	191700	4093412920	16830	16830	16830	16830	0
62	20231122	191600	4093412920	16830	16830	16830	16830	4203
63	20231122	191500	4093412920	16830	16830	16830	16830	0
64	20231122	191400	4093412920	16830	16830	16830	16830	0
65	20231122	191300	4093412920	16830	16830	16830	16830	0
66	20231122	191200	4093412920	16830	16830	16830	16830	0
67	20231122	191100	4093412920	16830	16830	16830	16830	0
68	20231122	191000	4093412920	16830	16830	16830	16830	0
69	20231122	190900	4093412920	16830	16830	16830	16830	0
70	20231122	190800	4093412920	16830	16830	16830	16830	0
71	20231122	190700	4093412920	16830	16830	16830	16830	0
72	20231122	190600	4093412920	16830	16830	16830	16830	0
73	20231122	190500	4093412920	16830	16830	16830	16830	0
74	20231122	190400	4093412920	16830	16830	16830	16830	0
75	20231122	190300	4093412920	16830	16830	16830	16830	0
76	20231122	190200	4093412920	16830	16830	16830	16830	0
77	20231122	190100	4093412920	16830	16830	16830	16830	0
78	20231122	190000	4093412920	16830	16830	16830	16830	0
79	20231122	185900	4093412920	16830	16830	16830	16830	0
80	20231122	185800	4093412920	16830	16830	16830	16830	0
81	20231122	185700	4093412920	16830	16830	16830	16830	0
82	20231122	185600	4093412920	16830	16830	16830	16830	0
83	20231122	185500	4093412920	16830	16830	16830	16830	0
84	20231122	185400	4093412920	16830	16830	16830	16830	0
85	20231122	185300	4093412920	16830	16830	16830	16830	0
86	20231122	185200	4093412920	16830	16830	16830	16830	0
87	20231122	185100	4093412920	16830	16830	16830	16830	0
88	20231122	185000	4093412920	16830	16830	16830	16830	0
89	20231122	184900	4093412920	16830	16830	16830	16830	0
90	20231122	184800	4093412920	16830	16830	16830	16830	0
91	20231122	184700	4093412920	16830	16830	16830	16830	0
92	20231122	184600	4093412920	16830	16830	16830	16830	4203
93	20231122	184500	4093412920	16830	16830	16830	16830	0
94	20231122	184400	4093412920	16830	16830	16830	16830	0
95	20231122	184300	4093412920	16830	16830	16830	16830	0
96	20231122	184200	4093412920	16830	16830	16830	16830	0
97	20231122	184100	4093412920	16830	16830	16830	16830	0
98	20231122	184000	4093412920	16830	16830	16830	16830	0
99	20231122	183900	4093412920	16830	16830	16830	16830	0
100	20231122	183800	4093412920	16830	16830	16830	16830	0
101	20231122	183700	4093412920	16830	16830	16830	16830	0
102	20231122	183600	4093412920	16830	16830	16830	16830	0
103	20231122	183500	4093412920	16830	16830	16830	16830	0
104	20231122	183400	4093412920	16830	16830	16830	16830	0
105	20231122	183300	4093412920	16830	16830	16830	16830	0
106	20231122	183200	4093412920	16830	16830	16830	16830	0
107	20231122	183100	4093412920	16830	16830	16830	16830	0
108	20231122	183000	4093412920	16830	16830	16830	16830	0
109	20231122	182900	4093412920	16830	16830	16830	16830	0
110	20231122	182800	4093412920	16830	16830	16830	16830	0
111	20231122	182700	4093412920	16830	16830	16830	16830	0
112	20231122	182600	4093412920	16830	16830	16830	16830	0
113	20231122	182500	4093412920	16830	16830	16830	16830	0
114	20231122	182400	4093412920	16830	16830	16830	16830	0
115	20231122	182300	4093412920	16830	16830	16830	16830	0
116	20231122	182200	4093412920	16830	16830	16830	16830	0
117	20231122	182100	4093412920	16830	16830	16830	16830	0
118	20231122	182000	4093412920	16830	16830	16830	16830	0
119	20231122	181900	4093412920	16830	16830	16830	16830	0
120	20231122	181800	4093412920	16830	16830	16830	16830	0
121	20231122	181700	4093412920	16830	16830	16830	16830	0
122	20231122	181600	4093412920	16830	16830	16830	16830	4203
123	20231122	181500	4093412920	16830	16830	16830	16830	0
124	20231122	181400	4093412920	16830	16830	16830	16830	0
125	20231122	181300	4093412920	16830	16830	16830	16830	0
126	20231122	181200	4093412920	16830	16830	16830	16830	0
127	20231122	181100	4093412920	16830	16830	16830	16830	0
128	20231122	181000	4093412920	16830	16830	16830	16830	0
129	20231122	180900	4093412920	16830	16830	16830	16830	0
130	20231122	180800	4093412920	16830	16830	16830	16830	0
131	20231122	180700	4093412920	16830	16830	16830	16830	0
132	20231122	180600	4093412920	16830	16830	16830	16830	0
133	20231122	180500	4093412920	16830	16830	16830	16830	0
134	20231122	180400	4093412920	16830	16830	16830	16830	0
135	20231122	180300	4093412920	16830	16830	16830	16830	0
136	20231122	180200	4093412920	16830	16830	16830	16830	0
137	20231122	180100	4093412920	16830	16830	16830	16830	0
138	20231122	180000	4093412920	16830	16830	16830	16830	0
139	20231122	175900	4093412920	16830	16830	16830	16830	0
140	20231122	175800	4093412920	16830	16830	16830	16830	0
141	20231122	175700	4093412920	16830	16830	16830	16830	0
142	20231122	175600	4093412920	16830	16830	16830	16830	0
143	20231122	175500	4093412920	16830	16830	16830	16830	0
144	20231122	175400	4093412920	16830	16830	16830	16830	0
145	20231122	175300	4093412920	16830	16830	16830	16830	0
146	20231122	175200	4093412920	16830	16830	16830	16830	0
147	20231122	175100	4093412920	16830	16830	16830	16830	0
148	20231122	175000	4093412920	16830	16830	16830	16830	0
149	20231122	174900	4093412920	16830	16830	16830	16830	0
150	20231122	174800	4093412920	16830	16830	16830	16830	0
151	20231122	174700	4093412920	16830	16830	16830	16830	0
152	20231122	174600	4093412920	16830	16830	16830	16830	4203
153	20231122	174500	4093412920	16830	16830	16830	16830	0
154	20231122	174400	4093412920	16830	16830	16830	16830	0
155	20231122	174300	4093412920	16830	16830	16830	16830	0
156	20231122	174200	4093412920	16830	16830	16830	16830	0
157	20231122	174100	4093412920	16830	16830	16830	16830	0
158	20231122	174000	4093412920	16830	16830	16830	16830	0
159	20231122	173900	4093412920	16830	16830	16830	16830	0
160	20231122	173800	4093412920	16830	16830	16830	16830	0
161	20231122	173700	4093412920	16830	16830	16830	16830	0
162	20231122	173600	4093412920	16830	16830	16830	16830	0
163	20231122	173500	4093412920	16830	16830	16830	16830	0
164	20231122	173400	4093412920	16830	16830	16830	16830	0
165	20231122	173300	4093412920	16830	16830	16830	16830	0
166	20231122	173200	4093412920	16830	16830	16830	16830	0
167	20231122	173100	4093412920	16830	16830	16830	16830	0
168	20231122	173000	4093412920	16830	16830	16830	16830	0
169	20231122	172900	4093412920	16830	16830	16830	16830	0
170	20231122	172800	4093412920	16830	16830	16830	16830	0
171	20231122	172700	4093412920	16830	16830	16830	16830	0
172	20231122	172600	4093412920	16830	16830	16830	16830	0
173	20231122	172500	4093412920	16830	16830	16830	16830	0
174	20231122	172400	4093412920	16830	16830	16830	16830	0
175	20231122	172300	4093412920	16830	16830	16830	16830	0
176	20231122	172200	4093412920	16830	16830	16830	16830	0
177	20231122	172100	4093412920	16830	16830	16830	16830	0
178	20231122	172000	4093412920	16830	16830	16830	16830	0
179	20231122	171900	4093412920	16830	16830	16830	16830	0
180	20231122	171800	4093412920	16830	16830	16830	16830	0
181	20231122	171700	4093412920	16830	16830	16830	16830	0
182	20231122	171600	4093412920	16830	16830	16830	16830	4203
183	20231122	171500	4093412920	16830	16830	16830	16830	0
184	20231122	171400	4093412920	16830	16830	16830	16830	0
185	20231122	171300	4093412920	16830	16830	16830	16830	0
186	20231122	171200	4093412920	16830	16830	16830	16830	0
187	20231122	171100	4093412920	16830	16830	16830	16830	0
188	20231122	171000	4093412920	16830	16830	16830	16830	0
189	20231122	170900	4093412920	16830	16830	16830	16830	0
190	20231122	170800	4093412920	16830	16830	16830	16830	0
191	20231122	170700	4093412920	16830	16830	16830	16830	0
192	20231122	170600	4093412920	16830	16830	16830	16830	0
193	20231122	170500	4093412920	16830	16830	16830	16830	0
194	20231122	170400	4093412920	16830	16830	16830	16830	0
195	20231122	170300	4093412920	16830	16830	16830	16830	0
196	20231122	170200	4093412920	16830	16830	16830	16830	0
197	20231122	170100	4093412920	16830	16830	16830	16830	0
198	20231122	170000	4093412920	16830	16830	16830	16830	0
199	20231122	165900	4093412920	16830	16830	16830	16830	0
200	20231122	165800	4093412920	16830	16830	16830	16830	0
201	20231122	165700	4093412920	16830	16830	16830	16830	0
202	20231122	165600	4093412920	16830	16830	16830	16830	0
203	20231122	165500	4093412920	16830	16830	16830	16830	0
204	20231122	165400	4093412920	16830	16830	16830	16830	0
205	20231122	165300	4093412920	16830	16830	16830	16830	0
206	20231122	165200	4093412920	16830	16830	16830	16830	0
207	20231122	165100	4093412920	16830	16830	16830	16830	0
208	20231122	165000	4093412920	16830	16830	16830	16830	0
209	20231122	164900	4093412920	16830	16830	16830	16830	0
210	20231122	164800	4093412920	16830	16830	16830	16830	0
211	20231122	164700	4093412920	16830	16830	16830	16830	0
212	20231122	164600	4093412920	16830	16830	16830	16830	4203
213	20231122	164500	4093412920	16830	16830	16830	16830	0
214	20231122	164400	4093412920	16830	16830	16830	16830	0
215	20231122	164300	4093412920	16830	16830	16830	16830	0
216	20231122	164200	4093412920	16830	16830	16830	16830	0
217	20231122	164100	4093412920	16830	16830	16830	16830	0
218	20231122	164000	4093412920	16830	16830	16830	16830	0
219	20231122	163900	4093412920	16830	16830	16830	16830	0
220	20231122	163800	4093412920	16830	16830	16830	16830	0
221	20231122	163700	4093412920	16830	16830	16830	16830	0
222	20231122	163600	4093412920	16830	16830	16830	16830	0
223	20231122	163500	4093412920	16830	16830	16830	16830	0
224	20231122	163400	4093412920	16830	16830	16830	16830	0
225	20231122	163300	4093412920	16830	16830	16830	16830	0
226	20231122	163200	4093412920	16830	16830	16830	16830	0
227	20231122	163100	4093412920	16830	16830	16830	16830	0
228	20231122	163000	4093412920	16830	16830	16830	16830	0
229	20231122	162900	4093412920	16830	16830	16830	16830	0
230	20231122	162800	4093412920	16830	16830	16830	16830	0
231	20231122	162700	4093412920	16830	16830	16830	16830	0
232	20231122	162600	4093412920	16830	16830	16830	16830	0
233	20231122	162500	4093412920	16830	16830	16830	16830	0
234	20231122	162400	4093412920	16830	16830	16830	16830	0
235	20231122	162300	4093412920	16830	16830	16830	16830	0
236	20231122	162200	4093412920	16830	16830	16830	16830	0
237	20231122	162100	4093412920	16830	16830	16830	16830	0
238	20231122	162000	4093412920	16830	16830	16830	16830	0
239	20231122	161900	4093412920	16830	16830	16830	16830	0
240	20231122	161800	4093412920	16830	16830	16830	16830	0
241	20231122	161700	4093412920	16830	16830	16830	16830	0
242	20231122	161600	4093412920	16830	16830	16830	16830	4203
243	20231122	161500	4093412920	16830	16830	16830	16830	0
244	20231122	161400	4093412920	16830	16830	16830	16830	0
245	20231122	161300	4093412920	16830	16830	16830	16830	0
246	20231122	161200	4093412920	16830	16830	16830	16830	0
247	20231122	161100	4093412920	16830	16830	16830	16830	0
248	20231122	161000	4093412920	16830	16830	16830	16830	0
249	20231122	160900	4093412920	16830	16830	16830	16830	0
250	20231122	160800	4093412920	16830	16830	16830	16830	0
251	20231122	160700	4093412920	16830	16830	16830	16830	0
252	20231122	160600	4093412920	16830	16830	16830	16830	0
253	20231122	160500	4093412920	16830	16830	16830	16830	0
254	20231122	160400	4093412920	16830	16830	16830	16830	0
255	20231122	160300	4093412920	16830	16830	16830	16830	0
256	20231122	160200	4093412920	16830	16830	16830	16830	0
257	20231122	160100	4093412920	16830	16830	16830	16830	0
258	20231122	160000	4093412920	16830	16830	16830	16830	0
259	20231122	155900	4093412920	16830	16830	16830	16830	0
260	20231122	155800	4093412920	16830	16830	16830	16830	0
261	20231122	155700	4093412920	16830	16830	16830	16830	0
262	20231122	155600	4093412920	16830	16830	16830	16830	0
263	20231122	155500	4093412920	16830	16830	16830	16830	0
264	20231122	155400	4093412920	16830	16830	16830	16830	0
265	20231122	155300	4093412920	16830	16830	16830	16830	0
266	20231122	155200	4093412920	16830	16830	16830	16830	0
267	20231122	155100	4093412920	16830	16830	16830	16830	0
268	20231122	155000	4093412920	16830	16830	16830	16830	0
269	20231122	154900	4093412920	16830	16830	16830	16830	0
270	20231122	154800	4093412920	16830	16830	16830	16830	0
271	20231122	154700	4093412920	16830	16830	16830	16830	0
272	20231122	154600	4093412920	16830	16830	16830	16830	4203
273	20231122	154500	4093412920	16830	16830	16830	16830	0
274	20231122	154400	4093412920	16830	16830	16830	16830	0
275	20231122	154300	4093412920	16830	16830	16830	16830	0
276	20231122	154200	4093412920	16830	16830	16830	16830	0
277	20231122	154100	4093412920	16830	16830	16830	16830	0
278	20231122	154000	4093412920	16830	16830	16830	16830	0
279	20231122	153900	4093412920	16830	16830	16830	16830	0
280	20231122	153800	4093412920	16830	16830	16830	16830	0
281	20231122	153700	4093412920	16830	16830	16830	16830	0
282	20231122	153600	4093412920	16830	16830	16830	16830	0
283	20231122	153500	4093412920	16830	16830	16830	16830	0
284	20231122	153400	4093412920	16830	16830	16830	16830	0
285	20231122	153300	4093412920	16830	16830	16830	16830	0
286	20231122	153200	4093412920	16830	16830	16830	16830	0
287	20231122	153100	4093412920	16830	16830	16830	16830	0
288	20231122	153000	4093412920	16830	16830	16830	16830	4203
289	20231122	152900	4022676430	16830	16830	16830	16830	0
290	20231122	152800	4022676430	16830	16830	16830	16830	0
291	20231122	152700	4022676430	16830	16830	16830	16830	0
292	20231122	152600	4022676430	16830	16830	16830	16830	0
293	20231122	152500	4022676430	16830	16830	16830	16830	0
294	20231122	152400	4022676430	16830	16830	16830	16830	0
295	20231122	152300	4022676430	16830	16830	16830	16830	0
296	20231122	152200	4022676430	16830	16830	16830	16830	0
297	20231122	152100	4022676430	16830	16830	16830	16830	0
298	20231122	152000	4022676430	16830	16830	16830	16830	0
299	20231122	151900	4022676430	16830	16730	16830	16730	1404
300	20231122	151800	3999119440	16770	16750	16770	16720	758
301	20231122	151700	3986434880	16770	16750	16780	16750	149
302	20231122	151600	3983935210	16780	16780	16780	16750	110
303	20231122	151500	3982090400	16780	16730	16780	16730	11
304	20231122	151400	3981905920	16780	16780	16780	16720	2153
305	20231122	151300	3945891900	16780	16780	16780	16730	2538
306	20231122	151200	3903378210	16770	16780	16780	16770	415
307	20231122	151100	3896414520	16780	16810	16810	16770	55
308	20231122	151000	3895490100	16770	16760	16830	16760	235
309	20231122	150900	3891541780	16760	16770	16780	16760	9184
310	20231122	150800	3737516160	16760	16830	16830	16740	31342
311	20231122	150700	3211945090	16830	16820	16850	16820	405
312	20231122	150600	3205124660	16850	16840	16850	16820	159
313	20231122	150500	3202448100	16820	16840	16840	16820	343
314	20231122	150400	3196672000	16820	16840	16840	16820	162
315	20231122	150300	3193944140	16820	16840	16840	16820	975
316	20231122	150200	3177532170	16840	16830	16840	16820	566
317	20231122	150100	3168005770	16840	16830	16840	16820	17
318	20231122	150000	3167719610	16840	16820	16840	16820	100
319	20231122	145900	3166036170	16840	16830	16840	16830	115
320	20231122	145800	3164099760	16830	16830	16830	16820	292
321	20231122	145700	3159186800	16830	16840	16840	16830	849
322	20231122	145600	3144897930	16840	16840	16840	16840	122
323	20231122	145500	3142843450	16840	16830	16840	16830	144
324	20231122	145400	3140419890	16830	16840	16840	16830	127
325	20231122	145300	3138281370	16850	16840	16850	16840	131
326	20231122	145200	3136074460	16830	16840	16840	16830	305
327	20231122	145100	3130941230	16850	16850	16850	16850	108
328	20231122	145000	3129121430	16850	16840	16850	16840	398
329	20231122	144900	3122418160	16840	16840	16840	16840	48
330	20231122	144800	3121609840	16840	16840	16840	16840	384
331	20231122	144700	3115143280	16840	16840	16840	16840	2
332	20231122	144600	3115109600	16840	16830	16840	16830	214
333	20231122	144500	3111507930	16830	16820	16830	16800	651
334	20231122	144400	3100553920	16820	16830	16830	16820	55
335	20231122	144300	3099628320	16830	16820	16830	16820	242
336	20231122	144200	3095557040	16790	16800	16800	16790	543
337	20231122	144100	3086435860	16790	16830	16830	16790	191
338	20231122	144000	3083226410	16830	16820	16830	16810	164
339	20231122	143900	3080469010	16830	16820	16830	16820	188
340	20231122	143800	3077305970	16830	16800	16830	16800	414
341	20231122	143700	3070348850	16830	16830	16830	16830	148
342	20231122	143600	3067858010	16830	16830	16830	16830	111
343	20231122	143500	3065989880	16830	16790	16830	16780	451
344	20231122	143400	3058406600	16830	16830	16830	16830	17
345	20231122	143300	3058120490	16830	16810	16830	16810	101
346	20231122	143200	3056421910	16810	16810	16810	16810	1
347	20231122	143100	3056405100	16810	16800	16820	16780	76
348	20231122	143000	3055127580	16820	16810	16820	16800	128
349	20231122	142900	3052975880	16820	16820	16820	16820	63
350	20231122	142800	3051916220	16810	16820	16820	16810	3
351	20231122	142700	3051865770	16830	16810	16830	16780	487
352	20231122	142600	3043686000	16830	16800	16830	16800	257
353	20231122	142500	3039366510	16800	16830	16830	16790	483
354	20231122	142400	3031251750	16830	16810	16830	16810	63
355	20231122	142300	3030191630	16810	16810	16810	16810	10
356	20231122	142200	3030023530	16800	16830	16830	16800	87
357	20231122	142100	3028560820	16830	16790	16830	16790	117
358	20231122	142000	3026593840	16790	16790	16800	16790	18
359	20231122	141900	3026291600	16790	16800	16800	16790	235
360	20231122	141800	3022344100	16810	16810	16810	16800	636
361	20231122	141700	3011654990	16810	16820	16820	16810	17
362	20231122	141600	3011369080	16820	16830	16830	16820	135
363	20231122	141500	3009097050	16820	16830	16830	16820	9
364	20231122	141400	3008945630	16830	16820	16830	16820	62
365	20231122	141300	3007902270	16820	16830	16840	16820	487
366	20231122	141200	2999708690	16840	16840	16840	16830	166
367	20231122	141100	2996913770	16830	16820	16840	16820	428
368	20231122	141000	2989708670	16820	16840	16840	16820	67
369	20231122	140900	2988580630	16840	16830	16840	16830	170
370	20231122	140800	2985718830	16840	16840	16840	16840	34
371	20231122	140700	2985146270	16840	16830	16840	16830	144
372	20231122	140600	2982722730	16840	16830	16840	16830	207
373	20231122	140500	2979238910	16830	16830	16830	16830	501
374	20231122	140400	2970807080	16830	16800	16830	16790	455
375	20231122	140300	2963161840	16800	16830	16830	16800	1220
376	20231122	140200	2942665420	16830	16820	16830	16820	63
377	20231122	140100	2941605610	16820	16820	16820	16820	42
378	20231122	140000	2940899170	16790	16800	16810	16790	1073
379	20231122	135900	2922877630	16800	16820	16820	16800	1194
380	20231122	135800	2902812000	16820	16810	16820	16810	40
381	20231122	135700	2902139300	16840	16840	16840	16840	65
382	20231122	135600	2901044700	16810	16830	16840	16810	421
383	20231122	135500	2893964650	16830	16820	16830	16820	452
384	20231122	135400	2886358550	16820	16810	16820	16810	35
385	20231122	135300	2885770010	16810	16810	16810	16810	491
386	20231122	135200	2877516300	16790	16800	16810	16790	390
387	20231122	135100	2870964320	16800	16810	16810	16800	165
388	20231122	135000	2868191920	16810	16830	16840	16810	122
389	20231122	134900	2866138130	16830	16820	16830	16820	1144
390	20231122	134800	2846889700	16810	16810	16810	16810	77
391	20231122	134700	2845595330	16820	16800	16820	16800	297
392	20231122	134600	2840604690	16780	16780	16780	16780	238
393	20231122	134500	2836611050	16780	16800	16800	16780	80
394	20231122	134400	2835267260	16810	16790	16810	16790	853
395	20231122	134300	2820944760	16800	16820	16820	16800	89
396	20231122	134200	2819448300	16810	16810	16810	16810	100
397	20231122	134100	2817767300	16810	16810	16820	16810	73
398	20231122	134000	2816539830	16810	16800	16810	16800	403
399	20231122	133900	2809767610	16800	16800	16800	16790	1917
400	20231122	133800	2777562110	16810	16810	16810	16810	624
401	20231122	133700	2767072670	16800	16770	16800	16770	286
402	20231122	133600	2762267900	16760	16800	16800	16760	53
403	20231122	133500	2761379500	16800	16770	16800	16770	239
404	20231122	133400	2757368380	16810	16810	16810	16810	1
405	20231122	133300	2757351570	16820	16810	16820	16810	112
406	20231122	133200	2755468690	16800	16800	16800	16800	2107
407	20231122	133100	2720071090	16780	16800	16800	16780	233
408	20231122	133000	2716157350	16800	16800	16800	16800	203
409	20231122	132900	2712746950	16800	16760	16800	16750	23
410	20231122	132800	2712361500	16800	16790	16800	16770	554
411	20231122	132700	2703063230	16810	16810	16810	16810	44
412	20231122	132600	2702323590	16810	16810	16810	16810	63
413	20231122	132500	2701264560	16810	16790	16810	16790	101
414	20231122	132400	2699568750	16810	16810	16810	16810	270
415	20231122	132300	2695030050	16810	16800	16810	16800	608
416	20231122	132200	2684815020	16800	16800	16800	16800	1984
417	20231122	132100	2651483820	16810	16800	16830	16800	955
418	20231122	132000	2635424040	16810	16800	16810	16800	1911
419	20231122	131900	2603318480	16810	16770	16810	16760	1301
420	20231122	131800	2581479180	16770	16750	16770	16750	347
421	20231122	131700	2575665170	16750	16750	16750	16750	9
422	20231122	131600	2575514420	16730	16730	16750	16730	151
423	20231122	131500	2572986930	16730	16750	16750	16730	291
424	20231122	131400	2568117520	16730	16750	16750	16730	180
425	20231122	131300	2565104880	16730	16740	16750	16730	8
426	20231122	131200	2564970990	16750	16740	16750	16740	52
427	20231122	131100	2564100310	16770	16740	16770	16740	1429
428	20231122	131000	2540156940	16740	16760	16760	16740	286
429	20231122	130900	2535366950	16760	16760	16780	16750	2287
430	20231122	130800	2497052920	16760	16780	16790	16760	551
431	20231122	130700	2487815140	16780	16780	16780	16780	654
432	20231122	130600	2476841020	16790	16780	16790	16780	565
433	20231122	130500	2467359680	16750	16760	16760	16750	9
434	20231122	130400	2467208850	16780	16780	16780	16780	187
435	20231122	130300	2464070990	16780	16750	16780	16750	180
436	20231122	130200	2461055870	16740	16750	16750	16740	1000
437	20231122	130100	2444314660	16780	16770	16780	16760	568
438	20231122	130000	2434792230	16770	16750	16770	16750	30
439	20231122	125900	2434289150	16760	16770	16770	16760	70
440	20231122	125800	2433115290	16760	16760	16760	16760	45
441	20231122	125700	2432361090	16770	16760	16770	16760	63
442	20231122	125600	2431304590	16750	16750	16750	16750	0
443	20231122	125500	2431304590	16750	16760	16760	16750	52
444	20231122	125400	2430433190	16760	16760	16760	16750	183
445	20231122	125300	2427366720	16750	16750	16750	16740	164
446	20231122	125200	2424621040	16770	16770	16770	16770	103
447	20231122	125100	2422893730	16770	16770	16770	16770	5
448	20231122	125000	2422809880	16770	16770	16770	16770	0
449	20231122	124900	2422809880	16770	16770	16770	16770	101
450	20231122	124800	2421116110	16750	16740	16750	16740	12
451	20231122	124700	2420915130	16720	16760	16760	16720	344
452	20231122	124600	2415158890	16760	16750	16760	16750	124
453	20231122	124500	2413081470	16750	16750	16750	16750	0
454	20231122	124400	2413081470	16750	16750	16750	16750	99
455	20231122	124300	2411423220	16750	16750	16750	16750	0
456	20231122	124200	2411423220	16750	16750	16750	16750	65
457	20231122	124100	2410334470	16730	16780	16780	16720	727
458	20231122	124000	2398171070	16730	16770	16790	16730	710
459	20231122	123900	2386289220	16770	16770	16770	16770	149
460	20231122	123800	2383790490	16770	16770	16780	16770	51
461	20231122	123700	2382934930	16780	16780	16780	16780	68
462	20231122	123600	2381793890	16730	16730	16730	16730	200
463	20231122	123500	2378447890	16780	16740	16780	16740	197
464	20231122	123400	2375145950	16740	16740	16740	16740	0
465	20231122	123300	2375145950	16740	16740	16740	16740	57
466	20231122	123200	2374191770	16790	16740	16790	16740	386
467	20231122	123100	2367725670	16760	16760	16760	16760	35
468	20231122	123000	2367139070	16790	16790	16790	16790	63
469	20231122	122900	2366081300	16760	16760	16760	16760	136
470	20231122	122800	2363801940	16790	16790	16800	16770	307
471	20231122	122700	2358647960	16760	16790	16790	16760	8
472	20231122	122600	2358513670	16790	16790	16790	16790	37
473	20231122	122500	2357892440	16790	16790	16790	16790	93
474	20231122	122400	2356330970	16740	16740	16740	16740	12
475	20231122	122300	2356130090	16790	16790	16790	16790	111
476	20231122	122200	2354266400	16730	16800	16800	16730	674
477	20231122	122100	2342978120	16800	16800	16800	16800	3
478	20231122	122000	2342927720	16800	16800	16800	16800	126
479	20231122	121900	2340810920	16800	16800	16800	16800	20
480	20231122	121800	2340474920	16800	16780	16800	16780	106
481	20231122	121700	2338695310	16730	16730	16730	16730	0
482	20231122	121600	2338695310	16730	16730	16730	16730	1
483	20231122	121500	2338678580	16790	16760	16790	16740	429
484	20231122	121400	2331486320	16780	16750	16780	16750	306
485	20231122	121300	2326351760	16750	16750	16790	16730	537
486	20231122	121200	2317360530	16750	16800	16800	16750	149
487	20231122	121100	2314861540	16790	16800	16820	16790	377
488	20231122	121000	2308529500	16800	16810	16830	16800	1636
489	20231122	120900	2281024010	16810	16820	16870	16800	2289
490	20231122	120800	2242529830	16820	16740	16930	16740	12183
491	20231122	120700	2037642080	16740	16740	16740	16740	91
492	20231122	120600	2036118740	16740	16700	16740	16700	1440
493	20231122	120500	2012023470	16720	16710	16720	16710	1053
494	20231122	120400	1994420860	16710	16700	16710	16700	2354
495	20231122	120300	1955108960	16700	16700	16700	16700	558
496	20231122	120200	1945790360	16700	16700	16700	16700	0
497	20231122	120100	1945790360	16700	16690	16700	16690	79
498	20231122	120000	1944471070	16690	16690	16690	16690	75
499	20231122	115900	1943219320	16690	16690	16700	16690	146
500	20231122	115800	1940781570	16690	16690	16690	16690	20
501	20231122	115700	1940447770	16690	16690	16690	16690	53
502	20231122	115600	1939563200	16690	16680	16690	16680	67
503	20231122	115500	1938445020	16680	16680	16680	16680	1
504	20231122	115400	1938428340	16690	16690	16690	16680	265
505	20231122	115300	1934005930	16680	16680	16680	16680	0
506	20231122	115200	1934005930	16680	16700	16700	16680	197
507	20231122	115100	1930718370	16700	16690	16700	16690	205
508	20231122	115000	1927296710	16690	16690	16690	16690	326
509	20231122	114900	1921855770	16690	16690	16690	16690	109
510	20231122	114800	1920036560	16680	16680	16680	16680	0
511	20231122	114700	1920036560	16680	16680	16680	16680	8
512	20231122	114600	1919903120	16690	16680	16690	16680	65
513	20231122	114500	1918818290	16690	16680	16690	16680	92
514	20231122	114400	1917283710	16690	16690	16690	16690	232
515	20231122	114300	1913411630	16690	16690	16700	16690	195
516	20231122	114200	1910156640	16690	16690	16690	16690	484
517	20231122	114100	1902078680	16690	16690	16690	16690	237
518	20231122	114000	1898123150	16680	16680	16680	16680	75
519	20231122	113900	1896872150	16680	16660	16680	16660	275
520	20231122	113800	1892289310	16680	16660	16680	16660	879
521	20231122	113700	1877641560	16660	16650	16660	16650	588
522	20231122	113600	1867846690	16640	16640	16640	16640	51
523	20231122	113500	1866998050	16660	16660	16660	16660	322
524	20231122	113400	1861633530	16660	16650	16660	16650	96
525	20231122	113300	1860034660	16640	16640	16640	16640	0
526	20231122	113200	1860034660	16640	16600	16640	16600	2374
527	20231122	113100	1820596890	16590	16590	16590	16590	39
528	20231122	113000	1819949880	16600	16600	16600	16600	1
529	20231122	112900	1819933280	16600	16610	16610	16580	242
530	20231122	112800	1815918700	16610	16610	16610	16610	10
531	20231122	112700	1815752600	16610	16610	16610	16610	69
532	20231122	112600	1814606510	16610	16610	16610	16610	46
533	20231122	112500	1813842450	16580	16600	16620	16580	266
534	20231122	112400	1809426260	16600	16600	16600	16600	10
535	20231122	112300	1809260260	16600	16600	16600	16600	4
536	20231122	112200	1809193860	16580	16590	16620	16580	302
537	20231122	112100	1804184530	16620	16590	16620	16580	98
538	20231122	112000	1802558730	16620	16590	16620	16590	387
539	20231122	111900	1796131350	16600	16590	16600	16590	49
540	20231122	111800	1795318350	16600	16610	16610	16600	59
541	20231122	111700	1794338370	16620	16610	16620	16610	95
542	20231122	111600	1792759790	16610	16600	16610	16600	2
543	20231122	111500	1792726580	16640	16590	16640	16590	347
544	20231122	111400	1786956420	16590	16610	16610	16590	109
545	20231122	111300	1785147150	16620	16610	16630	16600	66
546	20231122	111200	1784049660	16580	16580	16580	16580	3
547	20231122	111100	1783999920	16570	16630	16640	16570	358
548	20231122	111000	1778066490	16640	16640	16640	16640	72
549	20231122	110900	1776868410	16580	16580	16580	16580	774
550	20231122	110800	1764035490	16640	16600	16640	16600	63
551	20231122	110700	1762989030	16600	16570	16600	16570	27
552	20231122	110600	1762540990	16600	16580	16600	16530	1851
553	20231122	110500	1731919820	16680	16610	16680	16580	2232
554	20231122	110400	1694848570	16610	16610	16620	16610	1367
555	20231122	110300	1672142510	16610	16640	16680	16610	552
556	20231122	110200	1662967840	16620	16650	16660	16620	5538
557	20231122	110100	1570767410	16660	16670	16670	16650	272
558	20231122	110000	1566235980	16680	16680	16680	16680	63
559	20231122	105900	1565185140	16670	16670	16670	16670	8
560	20231122	105800	1565051780	16670	16670	16700	16660	75
561	20231122	105700	1563799960	16680	16700	16700	16680	251
562	20231122	105600	1559609280	16710	16680	16710	16680	458
563	20231122	105500	1551962040	16680	16670	16680	16670	74
564	20231122	105400	1550727930	16690	16690	16690	16690	0
565	20231122	105300	1550727930	16690	16680	16690	16680	462
566	20231122	105200	1543020140	16680	16680	16680	16670	617
567	20231122	105100	1532728910	16690	16680	16690	16680	226
568	20231122	105000	1528958020	16680	16690	16690	16680	852
569	20231122	104900	1514745320	16700	16670	16700	16670	2718
570	20231122	104800	1469398440	16650	16650	16670	16640	1200
571	20231122	104700	1449416210	16650	16620	16650	16620	2722
572	20231122	104600	1404145390	16610	16610	16610	16610	130
573	20231122	104500	1401986090	16610	16610	16610	16610	22
574	20231122	104400	1401620670	16610	16610	16610	16610	110
575	20231122	104300	1399793570	16590	16600	16600	16590	450
576	20231122	104200	1392323770	16600	16620	16620	16600	115
577	20231122	104100	1390413270	16620	16600	16620	16600	192
578	20231122	104000	1387222880	16610	16600	16610	16600	413
579	20231122	103900	1380364190	16610	16620	16620	16610	243
580	20231122	103800	1376325570	16620	16620	16620	16620	298
581	20231122	103700	1371372810	16620	16620	16620	16620	101
582	20231122	103600	1369694190	16630	16550	16630	16550	2804
583	20231122	103500	1323200110	16540	16540	16540	16540	0
584	20231122	103400	1323200110	16540	16550	16550	16540	663
585	20231122	103300	1312233460	16540	16540	16540	16540	1200
586	20231122	103200	1292385460	16550	16550	16550	16550	3
587	20231122	103100	1292335810	16550	16500	16550	16500	435
588	20231122	103000	1285155160	16500	16520	16540	16500	2549
589	20231122	102900	1243025590	16520	16520	16520	16520	86
590	20231122	102800	1241604870	16520	16510	16520	16510	89
591	20231122	102700	1240135410	16510	16520	16520	16510	167
592	20231122	102600	1237377570	16510	16510	16510	16510	384
593	20231122	102500	1231037730	16520	16520	16520	16520	79
594	20231122	102400	1229732650	16530	16520	16530	16520	35
595	20231122	102300	1229154200	16520	16510	16520	16510	182
596	20231122	102200	1226149070	16530	16550	16550	16530	17
597	20231122	102100	1225867960	16550	16520	16550	16510	112
598	20231122	102000	1224017350	16510	16510	16510	16510	6
599	20231122	101900	1223918290	16540	16510	16540	16510	72
600	20231122	101800	1222729510	16510	16520	16520	16510	215
601	20231122	101700	1219178930	16540	16540	16540	16540	3
602	20231122	101600	1219129310	16560	16560	16560	16560	3
603	20231122	101500	1219079630	16570	16570	16570	16570	8
604	20231122	101400	1218947070	16570	16490	16570	16470	256
605	20231122	101300	1214725420	16460	16500	16530	16460	854
606	20231122	101200	1200630720	16490	16460	16490	16460	124
607	20231122	101100	1198588340	16450	16450	16450	16450	270
608	20231122	101000	1194146840	16450	16490	16490	16450	638
609	20231122	100900	1183646590	16470	16490	16490	16460	784
610	20231122	100800	1170731550	16490	16490	16490	16470	306
611	20231122	100700	1165688400	16470	16470	16470	16470	61
612	20231122	100600	1164683730	16470	16480	16480	16470	80
613	20231122	100500	1163366070	16470	16480	16480	16470	316
614	20231122	100400	1158158520	16480	16510	16510	16480	270
615	20231122	100300	1153708210	16490	16500	16500	16480	657
616	20231122	100200	1142874310	16510	16530	16530	16510	492
617	20231122	100100	1134745540	16540	16570	16570	16540	125
618	20231122	100000	1132677400	16530	16530	16530	16530	78
619	20231122	095900	1131388060	16580	16540	16580	16540	115
620	20231122	095800	1129485840	16550	16590	16590	16550	534
621	20231122	095700	1120635050	16590	16590	16590	16580	274
622	20231122	095600	1116092110	16570	16560	16570	16550	248
623	20231122	095500	1111987500	16550	16620	16640	16450	1416
624	20231122	095400	1088606760	16650	16660	16660	16620	561
625	20231122	095300	1079267110	16670	16530	16670	16510	5340
626	20231122	095200	990765270	16530	16540	16540	16530	1247
627	20231122	095100	970150000	16570	16500	16570	16500	980
628	20231122	095000	953958850	16490	16480	16490	16440	1401
629	20231122	094900	930903060	16440	16440	16440	16440	12
630	20231122	094800	930705780	16430	16440	16440	16430	1142
631	20231122	094700	911942530	16450	16450	16450	16450	185
632	20231122	094600	908899280	16400	16420	16430	16400	4652
633	20231122	094500	832595110	16400	16410	16450	16400	2799
634	20231122	094400	786663610	16430	16460	16460	16420	10058
635	20231122	094300	621318250	16460	16470	16480	16460	121
636	20231122	094200	619325930	16460	16490	16490	16450	3221
637	20231122	094100	566287180	16480	16500	16500	16480	200
638	20231122	094000	562990840	16540	16480	16540	16480	96
639	20231122	093900	561407740	16480	16510	16510	16480	3219
640	20231122	093800	508306030	16540	16540	16540	16520	1351
641	20231122	093700	485987470	16540	16520	16540	16520	1355
642	20231122	093600	463597450	16520	16540	16540	16510	1696
643	20231122	093500	435563220	16550	16590	16590	16550	867
644	20231122	093400	421208300	16560	16570	16570	16560	698
645	20231122	093300	409643440	16580	16580	16580	16580	429
646	20231122	093200	402530620	16600	16610	16610	16580	24
647	20231122	093100	402132070	16610	16600	16610	16600	50
648	20231122	093000	401301960	16580	16580	16580	16580	57
649	20231122	092900	400356900	16560	16610	16610	16560	513
650	20231122	092800	391861520	16570	16600	16600	16570	854
651	20231122	092700	377704720	16610	16610	16610	16610	0
652	20231122	092600	377704720	16610	16600	16620	16600	71
653	20231122	092500	376525310	16590	16590	16590	16590	180
654	20231122	092400	373539110	16590	16600	16650	16590	266
655	20231122	092300	369121360	16590	16620	16620	16590	788
656	20231122	092200	356037050	16610	16610	16610	16610	65
657	20231122	092100	354957400	16610	16630	16630	16610	406
658	20231122	092000	348208440	16620	16670	16670	16620	453
659	20231122	091900	340669010	16670	16650	16670	16650	326
660	20231122	091800	335240200	16640	16620	16640	16600	522
661	20231122	091700	326562170	16610	16610	16610	16610	70
662	20231122	091600	325399470	16610	16610	16620	16600	323
663	20231122	091500	320036730	16590	16530	16590	16520	767
664	20231122	091400	307342200	16540	16550	16550	16540	62
665	20231122	091300	306316700	16570	16530	16570	16520	369
666	20231122	091200	300213780	16550	16540	16580	16510	650
667	20231122	091100	289459410	16550	16500	16550	16500	311
668	20231122	091000	284317860	16500	16500	16530	16490	594
669	20231122	090900	274514770	16520	16490	16520	16480	678
670	20231122	090800	263332000	16490	16500	16510	16490	293
671	20231122	090700	258498770	16510	16510	16510	16490	878
672	20231122	090600	244011390	16490	16550	16550	16490	3864
673	20231122	090500	180243030	16550	16510	16550	16510	606
674	20231122	090400	170221930	16540	16540	16540	16510	616
675	20231122	090300	160044440	16500	16480	16540	16460	1436
676	20231122	090200	136399920	16470	16470	16500	16450	2724
677	20231122	090100	91513020	16470	16540	16540	16470	3517
678	20231122	090000	33462030	16540	16630	16650	16540	2014