KissMeData/396270/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	205800	21890655040	18700	18700	18700	18700	18164
3	20231121	205700	21890655040	18700	18700	18700	18700	0
4	20231121	205600	21890655040	18700	18700	18700	18700	0
5	20231121	205500	21890655040	18700	18700	18700	18700	0
6	20231121	205400	21890655040	18700	18700	18700	18700	0
7	20231121	205300	21890655040	18700	18700	18700	18700	0
8	20231121	205200	21890655040	18700	18700	18700	18700	0
9	20231121	205100	21890655040	18700	18700	18700	18700	0
10	20231121	205000	21890655040	18700	18700	18700	18700	0
11	20231121	204900	21890655040	18700	18700	18700	18700	0
12	20231121	204800	21890655040	18700	18700	18700	18700	0
13	20231121	204700	21890655040	18700	18700	18700	18700	0
14	20231121	204600	21890655040	18700	18700	18700	18700	0
15	20231121	204500	21890655040	18700	18700	18700	18700	0
16	20231121	204400	21890655040	18700	18700	18700	18700	0
17	20231121	204300	21890655040	18700	18700	18700	18700	0
18	20231121	204200	21890655040	18700	18700	18700	18700	0
19	20231121	204100	21890655040	18700	18700	18700	18700	0
20	20231121	204000	21890655040	18700	18700	18700	18700	0
21	20231121	203900	21890655040	18700	18700	18700	18700	0
22	20231121	203800	21890655040	18700	18700	18700	18700	0
23	20231121	203700	21890655040	18700	18700	18700	18700	0
24	20231121	203600	21890655040	18700	18700	18700	18700	0
25	20231121	203500	21890655040	18700	18700	18700	18700	0
26	20231121	203400	21890655040	18700	18700	18700	18700	0
27	20231121	203300	21890655040	18700	18700	18700	18700	0
28	20231121	203200	21890655040	18700	18700	18700	18700	0
29	20231121	203100	21890655040	18700	18700	18700	18700	0
30	20231121	203000	21890655040	18700	18700	18700	18700	0
31	20231121	202900	21890655040	18700	18700	18700	18700	0
32	20231121	202800	21890655040	18700	18700	18700	18700	18164
33	20231121	202700	21890655040	18700	18700	18700	18700	0
34	20231121	202600	21890655040	18700	18700	18700	18700	0
35	20231121	202500	21890655040	18700	18700	18700	18700	0
36	20231121	202400	21890655040	18700	18700	18700	18700	0
37	20231121	202300	21890655040	18700	18700	18700	18700	0
38	20231121	202200	21890655040	18700	18700	18700	18700	0
39	20231121	202100	21890655040	18700	18700	18700	18700	0
40	20231121	202000	21890655040	18700	18700	18700	18700	0
41	20231121	201900	21890655040	18700	18700	18700	18700	0
42	20231121	201800	21890655040	18700	18700	18700	18700	0
43	20231121	201700	21890655040	18700	18700	18700	18700	0
44	20231121	201600	21890655040	18700	18700	18700	18700	0
45	20231121	201500	21890655040	18700	18700	18700	18700	0
46	20231121	201400	21890655040	18700	18700	18700	18700	0
47	20231121	201300	21890655040	18700	18700	18700	18700	0
48	20231121	201200	21890655040	18700	18700	18700	18700	0
49	20231121	201100	21890655040	18700	18700	18700	18700	0
50	20231121	201000	21890655040	18700	18700	18700	18700	0
51	20231121	200900	21890655040	18700	18700	18700	18700	0
52	20231121	200800	21890655040	18700	18700	18700	18700	0
53	20231121	200700	21890655040	18700	18700	18700	18700	0
54	20231121	200600	21890655040	18700	18700	18700	18700	0
55	20231121	200500	21890655040	18700	18700	18700	18700	0
56	20231121	200400	21890655040	18700	18700	18700	18700	0
57	20231121	200300	21890655040	18700	18700	18700	18700	0
58	20231121	200200	21890655040	18700	18700	18700	18700	0
59	20231121	200100	21890655040	18700	18700	18700	18700	0
60	20231121	200000	21890655040	18700	18700	18700	18700	0
61	20231121	195900	21890655040	18700	18700	18700	18700	0
62	20231121	195800	21890655040	18700	18700	18700	18700	18164
63	20231121	195700	21890655040	18700	18700	18700	18700	0
64	20231121	195600	21890655040	18700	18700	18700	18700	0
65	20231121	195500	21890655040	18700	18700	18700	18700	0
66	20231121	195400	21890655040	18700	18700	18700	18700	0
67	20231121	195300	21890655040	18700	18700	18700	18700	0
68	20231121	195200	21890655040	18700	18700	18700	18700	0
69	20231121	195100	21890655040	18700	18700	18700	18700	0
70	20231121	195000	21890655040	18700	18700	18700	18700	0
71	20231121	194900	21890655040	18700	18700	18700	18700	0
72	20231121	194800	21890655040	18700	18700	18700	18700	0
73	20231121	194700	21890655040	18700	18700	18700	18700	0
74	20231121	194600	21890655040	18700	18700	18700	18700	0
75	20231121	194500	21890655040	18700	18700	18700	18700	0
76	20231121	194400	21890655040	18700	18700	18700	18700	0
77	20231121	194300	21890655040	18700	18700	18700	18700	0
78	20231121	194200	21890655040	18700	18700	18700	18700	0
79	20231121	194100	21890655040	18700	18700	18700	18700	0
80	20231121	194000	21890655040	18700	18700	18700	18700	0
81	20231121	193900	21890655040	18700	18700	18700	18700	0
82	20231121	193800	21890655040	18700	18700	18700	18700	0
83	20231121	193700	21890655040	18700	18700	18700	18700	0
84	20231121	193600	21890655040	18700	18700	18700	18700	0
85	20231121	193500	21890655040	18700	18700	18700	18700	0
86	20231121	193400	21890655040	18700	18700	18700	18700	0
87	20231121	193300	21890655040	18700	18700	18700	18700	0
88	20231121	193200	21890655040	18700	18700	18700	18700	0
89	20231121	193100	21890655040	18700	18700	18700	18700	0
90	20231121	193000	21890655040	18700	18700	18700	18700	0
91	20231121	192900	21890655040	18700	18700	18700	18700	0
92	20231121	192800	21890655040	18700	18700	18700	18700	18164
93	20231121	192700	21890655040	18700	18700	18700	18700	0
94	20231121	192600	21890655040	18700	18700	18700	18700	0
95	20231121	192500	21890655040	18700	18700	18700	18700	0
96	20231121	192400	21890655040	18700	18700	18700	18700	0
97	20231121	192300	21890655040	18700	18700	18700	18700	0
98	20231121	192200	21890655040	18700	18700	18700	18700	0
99	20231121	192100	21890655040	18700	18700	18700	18700	0
100	20231121	192000	21890655040	18700	18700	18700	18700	0
101	20231121	191900	21890655040	18700	18700	18700	18700	0
102	20231121	191800	21890655040	18700	18700	18700	18700	0
103	20231121	191700	21890655040	18700	18700	18700	18700	0
104	20231121	191600	21890655040	18700	18700	18700	18700	0
105	20231121	191500	21890655040	18700	18700	18700	18700	0
106	20231121	191400	21890655040	18700	18700	18700	18700	0
107	20231121	191300	21890655040	18700	18700	18700	18700	0
108	20231121	191200	21890655040	18700	18700	18700	18700	0
109	20231121	191100	21890655040	18700	18700	18700	18700	0
110	20231121	191000	21890655040	18700	18700	18700	18700	0
111	20231121	190900	21890655040	18700	18700	18700	18700	0
112	20231121	190800	21890655040	18700	18700	18700	18700	0
113	20231121	190700	21890655040	18700	18700	18700	18700	0
114	20231121	190600	21890655040	18700	18700	18700	18700	0
115	20231121	190500	21890655040	18700	18700	18700	18700	0
116	20231121	190400	21890655040	18700	18700	18700	18700	0
117	20231121	190300	21890655040	18700	18700	18700	18700	0
118	20231121	190200	21890655040	18700	18700	18700	18700	0
119	20231121	190100	21890655040	18700	18700	18700	18700	0
120	20231121	190000	21890655040	18700	18700	18700	18700	0
121	20231121	185900	21890655040	18700	18700	18700	18700	0
122	20231121	185800	21890655040	18700	18700	18700	18700	18164
123	20231121	185700	21890655040	18700	18700	18700	18700	0
124	20231121	185600	21890655040	18700	18700	18700	18700	0
125	20231121	185500	21890655040	18700	18700	18700	18700	0
126	20231121	185400	21890655040	18700	18700	18700	18700	0
127	20231121	185300	21890655040	18700	18700	18700	18700	0
128	20231121	185200	21890655040	18700	18700	18700	18700	0
129	20231121	185100	21890655040	18700	18700	18700	18700	0
130	20231121	185000	21890655040	18700	18700	18700	18700	0
131	20231121	184900	21890655040	18700	18700	18700	18700	0
132	20231121	184800	21890655040	18700	18700	18700	18700	0
133	20231121	184700	21890655040	18700	18700	18700	18700	0
134	20231121	184600	21890655040	18700	18700	18700	18700	0
135	20231121	184500	21890655040	18700	18700	18700	18700	0
136	20231121	184400	21890655040	18700	18700	18700	18700	0
137	20231121	184300	21890655040	18700	18700	18700	18700	0
138	20231121	184200	21890655040	18700	18700	18700	18700	0
139	20231121	184100	21890655040	18700	18700	18700	18700	0
140	20231121	184000	21890655040	18700	18700	18700	18700	0
141	20231121	183900	21890655040	18700	18700	18700	18700	0
142	20231121	183800	21890655040	18700	18700	18700	18700	0
143	20231121	183700	21890655040	18700	18700	18700	18700	0
144	20231121	183600	21890655040	18700	18700	18700	18700	0
145	20231121	183500	21890655040	18700	18700	18700	18700	0
146	20231121	183400	21890655040	18700	18700	18700	18700	0
147	20231121	183300	21890655040	18700	18700	18700	18700	0
148	20231121	183200	21890655040	18700	18700	18700	18700	0
149	20231121	183100	21890655040	18700	18700	18700	18700	0
150	20231121	183000	21890655040	18700	18700	18700	18700	0
151	20231121	182900	21890655040	18700	18700	18700	18700	0
152	20231121	182800	21890655040	18700	18700	18700	18700	18164
153	20231121	182700	21890655040	18700	18700	18700	18700	0
154	20231121	182600	21890655040	18700	18700	18700	18700	0
155	20231121	182500	21890655040	18700	18700	18700	18700	0
156	20231121	182400	21890655040	18700	18700	18700	18700	0
157	20231121	182300	21890655040	18700	18700	18700	18700	0
158	20231121	182200	21890655040	18700	18700	18700	18700	0
159	20231121	182100	21890655040	18700	18700	18700	18700	0
160	20231121	182000	21890655040	18700	18700	18700	18700	0
161	20231121	181900	21890655040	18700	18700	18700	18700	0
162	20231121	181800	21890655040	18700	18700	18700	18700	0
163	20231121	181700	21890655040	18700	18700	18700	18700	0
164	20231121	181600	21890655040	18700	18700	18700	18700	0
165	20231121	181500	21890655040	18700	18700	18700	18700	0
166	20231121	181400	21890655040	18700	18700	18700	18700	0
167	20231121	181300	21890655040	18700	18700	18700	18700	0
168	20231121	181200	21890655040	18700	18700	18700	18700	0
169	20231121	181100	21890655040	18700	18700	18700	18700	0
170	20231121	181000	21890655040	18700	18700	18700	18700	0
171	20231121	180900	21890655040	18700	18700	18700	18700	0
172	20231121	180800	21890655040	18700	18700	18700	18700	0
173	20231121	180700	21890655040	18700	18700	18700	18700	0
174	20231121	180600	21890655040	18700	18700	18700	18700	0
175	20231121	180500	21890655040	18700	18700	18700	18700	0
176	20231121	180400	21890655040	18700	18700	18700	18700	0
177	20231121	180300	21890655040	18700	18700	18700	18700	0
178	20231121	180200	21890655040	18700	18700	18700	18700	0
179	20231121	180100	21890655040	18700	18700	18700	18700	0
180	20231121	180000	21890655040	18700	18700	18700	18700	0
181	20231121	175900	21890655040	18700	18700	18700	18700	0
182	20231121	175800	21890655040	18700	18700	18700	18700	18164
183	20231121	175700	21890655040	18700	18700	18700	18700	0
184	20231121	175600	21890655040	18700	18700	18700	18700	0
185	20231121	175500	21890655040	18700	18700	18700	18700	0
186	20231121	175400	21890655040	18700	18700	18700	18700	0
187	20231121	175300	21890655040	18700	18700	18700	18700	0
188	20231121	175200	21890655040	18700	18700	18700	18700	0
189	20231121	175100	21890655040	18700	18700	18700	18700	0
190	20231121	175000	21890655040	18700	18700	18700	18700	0
191	20231121	174900	21890655040	18700	18700	18700	18700	0
192	20231121	174800	21890655040	18700	18700	18700	18700	0
193	20231121	174700	21890655040	18700	18700	18700	18700	0
194	20231121	174600	21890655040	18700	18700	18700	18700	0
195	20231121	174500	21890655040	18700	18700	18700	18700	0
196	20231121	174400	21890655040	18700	18700	18700	18700	0
197	20231121	174300	21890655040	18700	18700	18700	18700	0
198	20231121	174200	21890655040	18700	18700	18700	18700	0
199	20231121	174100	21890655040	18700	18700	18700	18700	0
200	20231121	174000	21890655040	18700	18700	18700	18700	0
201	20231121	173900	21890655040	18700	18700	18700	18700	0
202	20231121	173800	21890655040	18700	18700	18700	18700	0
203	20231121	173700	21890655040	18700	18700	18700	18700	0
204	20231121	173600	21890655040	18700	18700	18700	18700	0
205	20231121	173500	21890655040	18700	18700	18700	18700	0
206	20231121	173400	21890655040	18700	18700	18700	18700	0
207	20231121	173300	21890655040	18700	18700	18700	18700	0
208	20231121	173200	21890655040	18700	18700	18700	18700	0
209	20231121	173100	21890655040	18700	18700	18700	18700	0
210	20231121	173000	21890655040	18700	18700	18700	18700	0
211	20231121	172900	21890655040	18700	18700	18700	18700	0
212	20231121	172800	21890655040	18700	18700	18700	18700	18164
213	20231121	172700	21890655040	18700	18700	18700	18700	0
214	20231121	172600	21890655040	18700	18700	18700	18700	0
215	20231121	172500	21890655040	18700	18700	18700	18700	0
216	20231121	172400	21890655040	18700	18700	18700	18700	0
217	20231121	172300	21890655040	18700	18700	18700	18700	0
218	20231121	172200	21890655040	18700	18700	18700	18700	0
219	20231121	172100	21890655040	18700	18700	18700	18700	0
220	20231121	172000	21890655040	18700	18700	18700	18700	0
221	20231121	171900	21890655040	18700	18700	18700	18700	0
222	20231121	171800	21890655040	18700	18700	18700	18700	0
223	20231121	171700	21890655040	18700	18700	18700	18700	0
224	20231121	171600	21890655040	18700	18700	18700	18700	0
225	20231121	171500	21890655040	18700	18700	18700	18700	0
226	20231121	171400	21890655040	18700	18700	18700	18700	0
227	20231121	171300	21890655040	18700	18700	18700	18700	0
228	20231121	171200	21890655040	18700	18700	18700	18700	0
229	20231121	171100	21890655040	18700	18700	18700	18700	0
230	20231121	171000	21890655040	18700	18700	18700	18700	0
231	20231121	170900	21890655040	18700	18700	18700	18700	0
232	20231121	170800	21890655040	18700	18700	18700	18700	0
233	20231121	170700	21890655040	18700	18700	18700	18700	0
234	20231121	170600	21890655040	18700	18700	18700	18700	0
235	20231121	170500	21890655040	18700	18700	18700	18700	0
236	20231121	170400	21890655040	18700	18700	18700	18700	0
237	20231121	170300	21890655040	18700	18700	18700	18700	0
238	20231121	170200	21890655040	18700	18700	18700	18700	0
239	20231121	170100	21890655040	18700	18700	18700	18700	0
240	20231121	170000	21890655040	18700	18700	18700	18700	0
241	20231121	165900	21890655040	18700	18700	18700	18700	0
242	20231121	165800	21890655040	18700	18700	18700	18700	18164
243	20231121	165700	21890655040	18700	18700	18700	18700	0
244	20231121	165600	21890655040	18700	18700	18700	18700	0
245	20231121	165500	21890655040	18700	18700	18700	18700	0
246	20231121	165400	21890655040	18700	18700	18700	18700	0
247	20231121	165300	21890655040	18700	18700	18700	18700	0
248	20231121	165200	21890655040	18700	18700	18700	18700	0
249	20231121	165100	21890655040	18700	18700	18700	18700	0
250	20231121	165000	21890655040	18700	18700	18700	18700	0
251	20231121	164900	21890655040	18700	18700	18700	18700	0
252	20231121	164800	21890655040	18700	18700	18700	18700	0
253	20231121	164700	21890655040	18700	18700	18700	18700	0
254	20231121	164600	21890655040	18700	18700	18700	18700	0
255	20231121	164500	21890655040	18700	18700	18700	18700	0
256	20231121	164400	21890655040	18700	18700	18700	18700	0
257	20231121	164300	21890655040	18700	18700	18700	18700	0
258	20231121	164200	21890655040	18700	18700	18700	18700	0
259	20231121	164100	21890655040	18700	18700	18700	18700	0
260	20231121	164000	21890655040	18700	18700	18700	18700	0
261	20231121	163900	21890655040	18700	18700	18700	18700	0
262	20231121	163800	21890655040	18700	18700	18700	18700	0
263	20231121	163700	21890655040	18700	18700	18700	18700	0
264	20231121	163600	21890655040	18700	18700	18700	18700	0
265	20231121	163500	21890655040	18700	18700	18700	18700	0
266	20231121	163400	21890655040	18700	18700	18700	18700	0
267	20231121	163300	21890655040	18700	18700	18700	18700	0
268	20231121	163200	21890655040	18700	18700	18700	18700	0
269	20231121	163100	21890655040	18700	18700	18700	18700	0
270	20231121	163000	21890655040	18700	18700	18700	18700	0
271	20231121	162900	21890655040	18700	18700	18700	18700	0
272	20231121	162800	21890655040	18700	18700	18700	18700	18164
273	20231121	162700	21890655040	18700	18700	18700	18700	0
274	20231121	162600	21890655040	18700	18700	18700	18700	0
275	20231121	162500	21890655040	18700	18700	18700	18700	0
276	20231121	162400	21890655040	18700	18700	18700	18700	0
277	20231121	162300	21890655040	18700	18700	18700	18700	0
278	20231121	162200	21890655040	18700	18700	18700	18700	0
279	20231121	162100	21890655040	18700	18700	18700	18700	0
280	20231121	162000	21890655040	18700	18700	18700	18700	0
281	20231121	161900	21890655040	18700	18700	18700	18700	0
282	20231121	161800	21890655040	18700	18700	18700	18700	0
283	20231121	161700	21890655040	18700	18700	18700	18700	0
284	20231121	161600	21890655040	18700	18700	18700	18700	0
285	20231121	161500	21890655040	18700	18700	18700	18700	0
286	20231121	161400	21890655040	18700	18700	18700	18700	0
287	20231121	161300	21890655040	18700	18700	18700	18700	0
288	20231121	161200	21890655040	18700	18700	18700	18700	0
289	20231121	161100	21890655040	18700	18700	18700	18700	0
290	20231121	161000	21890655040	18700	18700	18700	18700	0
291	20231121	160900	21890655040	18700	18700	18700	18700	0
292	20231121	160800	21890655040	18700	18700	18700	18700	0
293	20231121	160700	21890655040	18700	18700	18700	18700	0
294	20231121	160600	21890655040	18700	18700	18700	18700	0
295	20231121	160500	21890655040	18700	18700	18700	18700	0
296	20231121	160400	21890655040	18700	18700	18700	18700	0
297	20231121	160300	21890655040	18700	18700	18700	18700	0
298	20231121	160200	21890655040	18700	18700	18700	18700	0
299	20231121	160100	21890655040	18700	18700	18700	18700	0
300	20231121	160000	21890655040	18700	18700	18700	18700	0
301	20231121	155900	21890655040	18700	18700	18700	18700	0
302	20231121	155800	21890655040	18700	18700	18700	18700	18164
303	20231121	155700	21890655040	18700	18700	18700	18700	0
304	20231121	155600	21890655040	18700	18700	18700	18700	0
305	20231121	155500	21890655040	18700	18700	18700	18700	0
306	20231121	155400	21890655040	18700	18700	18700	18700	0
307	20231121	155300	21890655040	18700	18700	18700	18700	0
308	20231121	155200	21890655040	18700	18700	18700	18700	0
309	20231121	155100	21890655040	18700	18700	18700	18700	0
310	20231121	155000	21890655040	18700	18700	18700	18700	0
311	20231121	154900	21890655040	18700	18700	18700	18700	0
312	20231121	154800	21890655040	18700	18700	18700	18700	0
313	20231121	154700	21890655040	18700	18700	18700	18700	0
314	20231121	154600	21890655040	18700	18700	18700	18700	0
315	20231121	154500	21890655040	18700	18700	18700	18700	0
316	20231121	154400	21890655040	18700	18700	18700	18700	0
317	20231121	154300	21890655040	18700	18700	18700	18700	0
318	20231121	154200	21890655040	18700	18700	18700	18700	0
319	20231121	154100	21890655040	18700	18700	18700	18700	0
320	20231121	154000	21890655040	18700	18700	18700	18700	0
321	20231121	153900	21890655040	18700	18700	18700	18700	0
322	20231121	153800	21890655040	18700	18700	18700	18700	0
323	20231121	153700	21890655040	18700	18700	18700	18700	0
324	20231121	153600	21890655040	18700	18700	18700	18700	0
325	20231121	153500	21890655040	18700	18700	18700	18700	0
326	20231121	153400	21890655040	18700	18700	18700	18700	0
327	20231121	153300	21890655040	18700	18700	18700	18700	0
328	20231121	153200	21890655040	18700	18700	18700	18700	0
329	20231121	153100	21890655040	18700	18700	18700	18700	0
330	20231121	153000	21890655040	18700	18700	18700	18700	18164
331	20231121	152900	21550988240	18700	18700	18700	18700	0
332	20231121	152800	21550988240	18700	18700	18700	18700	0
333	20231121	152700	21550988240	18700	18700	18700	18700	0
334	20231121	152600	21550988240	18700	18700	18700	18700	0
335	20231121	152500	21550988240	18700	18700	18700	18700	0
336	20231121	152400	21550988240	18700	18700	18700	18700	0
337	20231121	152300	21550988240	18700	18700	18700	18700	0
338	20231121	152200	21550988240	18700	18700	18700	18700	0
339	20231121	152100	21550988240	18700	18700	18700	18700	0
340	20231121	152000	21550988240	18700	18700	18700	18700	0
341	20231121	151900	21550988240	18700	18720	18730	18700	10695
342	20231121	151800	21350950840	18710	18750	18760	18710	8082
343	20231121	151700	21199524580	18750	18750	18760	18740	2132
344	20231121	151600	21159551710	18740	18760	18760	18740	4673
345	20231121	151500	21071919000	18760	18750	18770	18740	8370
346	20231121	151400	20914882890	18750	18730	18760	18730	2061
347	20231121	151300	20876246270	18730	18720	18740	18710	1829
348	20231121	151200	20841998840	18720	18720	18730	18710	5889
349	20231121	151100	20731747170	18720	18770	18770	18720	5846
350	20231121	151000	20622155170	18770	18770	18780	18760	2628
351	20231121	150900	20572844370	18760	18820	18820	18750	14157
352	20231121	150800	20306890400	18820	18810	18830	18810	9571
353	20231121	150700	20126777140	18820	18820	18820	18800	8750
354	20231121	150600	19962179530	18820	18790	18820	18790	9115
355	20231121	150500	19790791250	18800	18790	18820	18780	13175
356	20231121	150400	19543126600	18790	18760	18800	18750	22265
357	20231121	150300	19125136930	18750	18520	18750	18510	24576
358	20231121	150200	18666696010	18520	18510	18520	18500	1161
359	20231121	150100	18645208180	18510	18520	18520	18500	1464
360	20231121	150000	18618106770	18520	18510	18530	18500	1054
361	20231121	145900	18598591600	18510	18530	18530	18500	1209
362	20231121	145800	18576216370	18530	18530	18540	18520	639
363	20231121	145700	18564374830	18520	18520	18540	18510	709
364	20231121	145600	18551241370	18520	18510	18530	18510	744
365	20231121	145500	18537458520	18510	18540	18540	18500	2858
366	20231121	145400	18484525030	18540	18560	18560	18500	3010
367	20231121	145300	18428755040	18560	18530	18560	18530	3950
368	20231121	145200	18355480420	18520	18490	18520	18490	3094
369	20231121	145100	18298225960	18480	18480	18490	18450	1150
370	20231121	145000	18276978410	18480	18450	18480	18450	812
371	20231121	144900	18261986800	18450	18450	18460	18450	823
372	20231121	144800	18246798730	18450	18420	18450	18420	935
373	20231121	144700	18229554740	18430	18420	18440	18420	2077
374	20231121	144600	18191287830	18420	18440	18450	18410	2268
375	20231121	144500	18149493890	18440	18440	18460	18420	3472
376	20231121	144400	18085482410	18440	18370	18470	18370	1395
377	20231121	144300	18059735430	18370	18300	18460	18300	3078
378	20231121	144200	18003248620	18280	18260	18330	18260	1833
379	20231121	144100	17969722600	18260	18330	18330	18260	5919
380	20231121	144000	17861417870	18330	18340	18360	18320	1714
381	20231121	143900	17829996880	18330	18340	18370	18320	1497
382	20231121	143800	17802545420	18330	18460	18460	18330	6919
383	20231121	143700	17675322150	18460	18490	18500	18460	682
384	20231121	143600	17662715740	18480	18480	18500	18480	1299
385	20231121	143500	17638692550	18490	18490	18500	18490	886
386	20231121	143400	17622304200	18490	18490	18500	18490	347
387	20231121	143300	17615886480	18500	18470	18500	18440	966
388	20231121	143200	17598032360	18450	18490	18490	18450	10
389	20231121	143100	17597847540	18490	18490	18490	18420	1240
390	20231121	143000	17574980580	18470	18460	18490	18460	510
391	20231121	142900	17565557570	18470	18480	18480	18450	272
392	20231121	142800	17560537000	18490	18460	18490	18440	960
393	20231121	142700	17542817010	18490	18480	18500	18470	887
394	20231121	142600	17526420270	18490	18490	18510	18490	437
395	20231121	142500	17518336050	18490	18510	18510	18490	828
396	20231121	142400	17503020600	18500	18490	18500	18470	706
397	20231121	142300	17489963970	18480	18490	18500	18480	626
398	20231121	142200	17478386980	18480	18490	18490	18480	146
399	20231121	142100	17475688800	18490	18490	18490	18480	542
400	20231121	142000	17465669570	18480	18490	18490	18480	352
401	20231121	141900	17459161640	18490	18480	18500	18480	411
402	20231121	141800	17451562180	18490	18450	18490	18450	492
403	20231121	141700	17442476870	18460	18450	18470	18450	911
404	20231121	141600	17425661240	18450	18440	18450	18440	352
405	20231121	141500	17419168190	18440	18490	18500	18440	532
406	20231121	141400	17409337820	18490	18500	18500	18430	1298
407	20231121	141300	17385379820	18490	18490	18500	18480	224
408	20231121	141200	17381238290	18480	18470	18490	18430	915
409	20231121	141100	17364344480	18490	18500	18500	18470	931
410	20231121	141000	17347140940	18500	18530	18530	18490	1053
411	20231121	140900	17327659130	18530	18500	18550	18500	571
412	20231121	140800	17317079850	18500	18530	18530	18500	205
413	20231121	140700	17313284040	18540	18530	18540	18520	1300
414	20231121	140600	17289193370	18540	18500	18540	18500	1251
415	20231121	140500	17266025360	18500	18500	18520	18500	845
416	20231121	140400	17250390460	18490	18430	18490	18430	603
417	20231121	140300	17239245660	18430	18420	18430	18410	1855
418	20231121	140200	17205080630	18420	18440	18440	18420	579
419	20231121	140100	17194410670	18440	18450	18460	18440	493
420	20231121	140000	17185315490	18450	18450	18460	18440	1024
421	20231121	135900	17166426660	18440	18450	18450	18440	678
422	20231121	135800	17153920190	18450	18450	18460	18450	407
423	20231121	135700	17146409820	18460	18460	18470	18420	2062
424	20231121	135600	17108380330	18460	18480	18490	18460	745
425	20231121	135500	17094618050	18490	18480	18490	18470	312
426	20231121	135400	17088852480	18480	18460	18500	18460	694
427	20231121	135300	17076020790	18460	18460	18460	18450	560
428	20231121	135200	17065687170	18460	18490	18490	18460	887
429	20231121	135100	17049299960	18490	18480	18490	18480	490
430	20231121	135000	17040240100	18470	18440	18480	18440	326
431	20231121	134900	17034220850	18450	18470	18470	18430	1527
432	20231121	134800	17006055620	18480	18470	18490	18470	351
433	20231121	134700	16999566970	18470	18450	18470	18440	563
434	20231121	134600	16989180720	18450	18400	18450	18400	458
435	20231121	134500	16980743610	18400	18440	18480	18350	4957
436	20231121	134400	16889543140	18440	18460	18490	18440	2586
437	20231121	134300	16841821570	18510	18520	18540	18460	2838
438	20231121	134200	16789318330	18520	18560	18560	18520	2057
439	20231121	134100	16751180670	18550	18590	18590	18550	1138
440	20231121	134000	16730054190	18590	18600	18600	18570	2553
441	20231121	133900	16682584650	18600	18580	18600	18550	3431
442	20231121	133800	16618873610	18580	18580	18590	18580	912
443	20231121	133700	16601925970	18580	18600	18600	18580	1311
444	20231121	133600	16577556540	18600	18590	18600	18580	1927
445	20231121	133500	16541722560	18590	18620	18620	18590	1906
446	20231121	133400	16506261860	18620	18670	18670	18620	2426
447	20231121	133300	16461038260	18670	18720	18740	18660	5942
448	20231121	133200	16349863180	18720	18690	18760	18690	34197
449	20231121	133100	15709579880	18680	18650	18680	18640	8142
450	20231121	133000	15557569770	18660	18630	18660	18620	3654
451	20231121	132900	15489428940	18640	18630	18650	18630	8193
452	20231121	132800	15336640480	18640	18530	18650	18530	22053
453	20231121	132700	14926394980	18530	18510	18530	18510	2114
454	20231121	132600	14887243040	18510	18530	18530	18510	982
455	20231121	132500	14869057110	18530	18480	18530	18470	2892
456	20231121	132400	14815549980	18500	18450	18500	18450	2628
457	20231121	132300	14766966160	18440	18460	18460	18440	254
458	20231121	132200	14762278840	18460	18480	18480	18450	516
459	20231121	132100	14752754320	18480	18460	18480	18440	976
460	20231121	132000	14734738550	18460	18450	18480	18450	301
461	20231121	131900	14729181220	18450	18460	18480	18450	261
462	20231121	131800	14724364050	18460	18470	18490	18450	955
463	20231121	131700	14706734630	18470	18480	18480	18470	300
464	20231121	131600	14701192550	18490	18490	18490	18470	508
465	20231121	131500	14691804690	18470	18470	18490	18460	1534
466	20231121	131400	14663468610	18470	18470	18490	18470	443
467	20231121	131300	14655281260	18490	18490	18490	18460	1314
468	20231121	131200	14631008040	18490	18510	18510	18480	577
469	20231121	131100	14620333920	18510	18520	18520	18510	240
470	20231121	131000	14615889810	18520	18520	18520	18510	385
471	20231121	130900	14608760590	18510	18490	18520	18470	549
472	20231121	130800	14598610240	18490	18540	18540	18490	1390
473	20231121	130700	14572856400	18550	18570	18570	18550	1791
474	20231121	130600	14539605270	18560	18560	18570	18540	4253
475	20231121	130500	14460670530	18560	18570	18570	18560	501
476	20231121	130400	14451368200	18570	18560	18570	18550	1312
477	20231121	130300	14427010920	18560	18540	18560	18540	1773
478	20231121	130200	14394110690	18540	18530	18550	18490	5588
479	20231121	130100	14290556870	18520	18510	18520	18500	1737
480	20231121	130000	14258407040	18510	18500	18520	18500	1289
481	20231121	125900	14234551610	18500	18490	18500	18490	547
482	20231121	125800	14224434130	18490	18490	18500	18480	502
483	20231121	125700	14215150580	18490	18490	18500	18480	1317
484	20231121	125600	14190790490	18490	18490	18490	18480	665
485	20231121	125500	14178497970	18480	18470	18490	18470	1304
486	20231121	125400	14154401600	18460	18460	18470	18450	839
487	20231121	125300	14138912650	18460	18450	18460	18440	810
488	20231121	125200	14123961420	18450	18440	18460	18440	289
489	20231121	125100	14118631200	18440	18430	18440	18430	1353
490	20231121	125000	14093683380	18440	18430	18440	18430	594
491	20231121	124900	14082733910	18430	18420	18430	18420	1764
492	20231121	124800	14050230410	18420	18410	18420	18390	670
493	20231121	124700	14037897360	18400	18380	18400	18380	39
494	20231121	124600	14037179880	18370	18390	18400	18370	1116
495	20231121	124500	14016659400	18390	18370	18390	18370	204
496	20231121	124400	14012908210	18370	18370	18370	18360	125
497	20231121	124300	14010611990	18370	18360	18370	18350	413
498	20231121	124200	14003031060	18350	18360	18360	18350	910
499	20231121	124100	13986328850	18380	18360	18380	18360	818
500	20231121	124000	13971301710	18370	18380	18380	18370	238
501	20231121	123900	13966928460	18370	18370	18380	18370	135
502	20231121	123800	13964447890	18380	18380	18380	18370	324
503	20231121	123700	13958493140	18380	18390	18390	18360	736
504	20231121	123600	13944967680	18380	18370	18380	18370	270
505	20231121	123500	13940005200	18370	18350	18370	18350	133
506	20231121	123400	13937564010	18380	18360	18380	18350	630
507	20231121	123300	13925991470	18360	18350	18360	18350	342
508	20231121	123200	13919714410	18360	18350	18360	18350	196
509	20231121	123100	13916116760	18350	18350	18350	18340	328
510	20231121	123000	13910098310	18360	18340	18370	18340	143
511	20231121	122900	13907472710	18330	18320	18330	18320	776
512	20231121	122800	13893248720	18320	18350	18370	18320	394
513	20231121	122700	13886025780	18370	18330	18380	18330	1383
514	20231121	122600	13860624080	18370	18340	18370	18310	964
515	20231121	122500	13842944270	18350	18350	18370	18340	272
516	20231121	122400	13837953820	18350	18360	18360	18350	427
517	20231121	122300	13830115000	18360	18360	18380	18360	236
518	20231121	122200	13825780750	18360	18360	18360	18360	309
519	20231121	122100	13820107510	18370	18360	18370	18360	255
520	20231121	122000	13815424710	18360	18340	18360	18340	157
521	20231121	121900	13812542890	18340	18370	18370	18330	1148
522	20231121	121800	13791474830	18370	18360	18370	18360	598
523	20231121	121700	13780489920	18360	18350	18370	18350	631
524	20231121	121600	13768906750	18340	18350	18350	18340	167
525	20231121	121500	13765843010	18330	18330	18350	18330	405
526	20231121	121400	13758418340	18330	18330	18330	18330	133
527	20231121	121300	13755980450	18320	18320	18320	18310	557
528	20231121	121200	13745776220	18310	18310	18320	18300	161
529	20231121	121100	13742828100	18300	18310	18310	18280	1137
530	20231121	121000	13722029140	18310	18310	18310	18300	429
531	20231121	120900	13714176170	18310	18310	18310	18300	335
532	20231121	120800	13708042350	18310	18320	18320	18310	504
533	20231121	120700	13698810590	18320	18320	18320	18320	213
534	20231121	120600	13694908430	18300	18310	18320	18300	489
535	20231121	120500	13685952070	18310	18310	18320	18310	38
536	20231121	120400	13685256280	18320	18310	18320	18300	1103
537	20231121	120300	13665052990	18320	18320	18320	18300	376
538	20231121	120200	13658165700	18320	18310	18320	18300	371
539	20231121	120100	13651373490	18320	18320	18320	18310	266
540	20231121	120000	13646501570	18320	18300	18320	18300	435
541	20231121	115900	13638534400	18310	18320	18320	18300	1929
542	20231121	115800	13603225840	18320	18320	18330	18320	306
543	20231121	115700	13597619030	18320	18310	18320	18310	458
544	20231121	115600	13589232950	18310	18310	18310	18310	495
545	20231121	115500	13580169500	18310	18320	18320	18310	410
546	20231121	115400	13572661000	18320	18290	18320	18280	2445
547	20231121	115300	13527927200	18290	18290	18290	18290	454
548	20231121	115200	13519623540	18290	18280	18290	18280	536
549	20231121	115100	13509820150	18280	18250	18290	18250	1542
550	20231121	115000	13481621890	18240	18270	18270	18230	250
551	20231121	114900	13477060970	18270	18260	18270	18240	532
552	20231121	114800	13467346700	18270	18220	18270	18220	488
553	20231121	114700	13458439520	18220	18230	18260	18210	3178
554	20231121	114600	13400533580	18230	18230	18230	18220	872
555	20231121	114500	13384640570	18230	18260	18280	18220	4169
556	20231121	114400	13308598790	18260	18280	18280	18260	534
557	20231121	114300	13298842070	18270	18250	18270	18250	501
558	20231121	114200	13289692340	18250	18300	18300	18250	2790
559	20231121	114100	13238713050	18300	18300	18310	18300	1145
560	20231121	114000	13217757350	18300	18300	18310	18300	440
561	20231121	113900	13209703320	18300	18320	18330	18300	1430
562	20231121	113800	13183518930	18320	18310	18320	18310	299
563	20231121	113700	13178042050	18320	18320	18330	18310	548
564	20231121	113600	13168002190	18320	18360	18360	18320	2478
565	20231121	113500	13122590970	18360	18370	18370	18360	1069
566	20231121	113400	13102957670	18370	18370	18380	18370	422
567	20231121	113300	13095204680	18370	18370	18380	18370	322
568	20231121	113200	13089289290	18370	18360	18380	18360	300
569	20231121	113100	13083778860	18370	18370	18370	18360	189
570	20231121	113000	13080307740	18370	18360	18370	18360	376
571	20231121	112900	13073401310	18370	18360	18370	18360	189
572	20231121	112800	13069931240	18360	18360	18360	18350	117
573	20231121	112700	13067783170	18350	18340	18360	18340	134
574	20231121	112600	13065324930	18330	18340	18340	18330	507
575	20231121	112500	13056029050	18340	18370	18370	18340	1850
576	20231121	112400	13022087570	18370	18360	18370	18350	717
577	20231121	112300	13008926620	18370	18350	18380	18340	290
578	20231121	112200	13003601220	18350	18350	18360	18340	480
579	20231121	112100	12994793120	18350	18350	18350	18340	703
580	20231121	112000	12981894070	18350	18360	18360	18340	1021
581	20231121	111900	12963160920	18360	18380	18380	18360	1205
582	20231121	111800	12941024500	18380	18380	18380	18370	783
583	20231121	111700	12926637000	18380	18410	18410	18380	1256
584	20231121	111600	12903528740	18410	18440	18450	18410	1213
585	20231121	111500	12881188670	18440	18480	18480	18440	1703
586	20231121	111400	12849755130	18470	18480	18480	18460	265
587	20231121	111300	12844861380	18480	18530	18530	18470	536
588	20231121	111200	12834951180	18540	18590	18590	18540	300
589	20231121	111100	12829381660	18600	18520	18600	18520	649
590	20231121	111000	12817323410	18500	18480	18500	18480	2960
591	20231121	110900	12762593830	18490	18590	18590	18490	4748
592	20231121	110800	12674593390	18600	18620	18620	18600	882
593	20231121	110700	12658184360	18620	18620	18620	18610	917
594	20231121	110600	12641113130	18620	18630	18630	18620	1826
595	20231121	110500	12607098600	18630	18620	18630	18610	1279
596	20231121	110400	12583277600	18630	18600	18630	18600	2087
597	20231121	110300	12544427200	18610	18600	18620	18600	2035
598	20231121	110200	12506554920	18600	18610	18610	18600	5712
599	20231121	110100	12400305560	18620	18590	18620	18590	8607
600	20231121	110000	12240182390	18540	18520	18590	18510	3797
601	20231121	105900	12169713090	18510	18500	18520	18500	1446
602	20231121	105800	12142940430	18500	18490	18500	18480	1868
603	20231121	105700	12108395240	18470	18490	18490	18470	1049
604	20231121	105600	12089001690	18500	18430	18520	18430	3294
605	20231121	105500	12028097160	18430	18380	18430	18380	1277
606	20231121	105400	12004572400	18420	18370	18420	18370	405
607	20231121	105300	11997125650	18360	18360	18360	18350	262
608	20231121	105200	11992316890	18360	18390	18420	18360	2392
609	20231121	105100	11948333580	18400	18390	18400	18390	625
610	20231121	105000	11936835420	18390	18390	18390	18370	266
611	20231121	104900	11931944320	18390	18400	18410	18380	1762
612	20231121	104800	11899538900	18400	18410	18430	18400	851
613	20231121	104700	11883873870	18410	18400	18410	18400	783
614	20231121	104600	11869462410	18400	18370	18400	18370	755
615	20231121	104500	11855571180	18370	18330	18370	18330	2385
616	20231121	104400	11811806420	18330	18320	18330	18310	722
617	20231121	104300	11798583870	18320	18340	18340	18320	598
618	20231121	104200	11787625020	18330	18330	18350	18320	612
619	20231121	104100	11776406010	18330	18320	18350	18320	884
620	20231121	104000	11760208040	18320	18350	18360	18320	1039
621	20231121	103900	11741155690	18350	18350	18360	18350	865
622	20231121	103800	11725276660	18350	18350	18350	18340	855
623	20231121	103700	11709587830	18350	18370	18370	18350	1124
624	20231121	103600	11688951870	18360	18380	18380	18360	440
625	20231121	103500	11680866530	18380	18400	18400	18360	725
626	20231121	103400	11667548370	18400	18390	18400	18370	1068
627	20231121	103300	11647906100	18380	18440	18450	18380	799
628	20231121	103200	11633167900	18440	18400	18460	18360	1178
629	20231121	103100	11611503780	18400	18450	18460	18400	1554
630	20231121	103000	11582870150	18460	18500	18500	18460	915
631	20231121	102900	11565965670	18500	18530	18550	18480	5323
632	20231121	102800	11467399710	18550	18520	18550	18520	1873
633	20231121	102700	11432680040	18520	18480	18540	18480	3973
634	20231121	102600	11359170700	18480	18460	18490	18460	1981
635	20231121	102500	11322561660	18450	18440	18470	18440	2501
636	20231121	102400	11276405790	18440	18450	18460	18440	1941
637	20231121	102300	11240605020	18450	18420	18450	18410	2828
638	20231121	102200	11188498220	18420	18390	18420	18390	2562
639	20231121	102100	11141330790	18380	18380	18390	18370	403
640	20231121	102000	11133920750	18380	18360	18380	18360	862
641	20231121	101900	11118087730	18370	18360	18390	18360	609
642	20231121	101800	11106899820	18360	18350	18360	18340	1008
643	20231121	101700	11088407100	18350	18320	18350	18320	1416
644	20231121	101600	11062428900	18320	18340	18340	18320	507
645	20231121	101500	11053136090	18360	18330	18360	18310	905
646	20231121	101400	11036541630	18330	18320	18330	18300	765
647	20231121	101300	11022531080	18310	18300	18310	18300	412
648	20231121	101200	11014989210	18300	18270	18310	18270	546
649	20231121	101100	11004999900	18270	18300	18300	18270	2861
650	20231121	101000	10952685130	18310	18340	18340	18300	2272
651	20231121	100900	10911079300	18330	18310	18340	18300	724
652	20231121	100800	10897815340	18310	18290	18320	18280	1326
653	20231121	100700	10873564550	18300	18310	18310	18280	2767
654	20231121	100600	10822925550	18320	18340	18370	18320	2913
655	20231121	100500	10769507100	18340	18330	18340	18330	798
656	20231121	100400	10754874430	18340	18330	18340	18320	1360
657	20231121	100300	10729949150	18340	18340	18370	18320	522
658	20231121	100200	10720369540	18320	18380	18380	18320	1116
659	20231121	100100	10699906750	18380	18330	18390	18330	623
660	20231121	100000	10688474410	18330	18380	18410	18220	6317
661	20231121	095900	10573015310	18370	18290	18380	18270	7889
662	20231121	095800	10428622710	18290	18280	18300	18250	4389
663	20231121	095700	10348377180	18270	18300	18300	18270	5683
664	20231121	095600	10244436930	18290	18270	18300	18270	1678
665	20231121	095500	10213736100	18270	18250	18270	18250	1414
666	20231121	095400	10187917820	18260	18240	18300	18210	5354
667	20231121	095300	10090071490	18240	18240	18250	18190	7934
668	20231121	095200	9945544390	18240	18230	18310	18230	2063
669	20231121	095100	9907878230	18220	18310	18320	18200	6738
670	20231121	095000	9785025350	18310	18230	18310	18200	4501
671	20231121	094900	9703032840	18230	18340	18350	18200	6819
672	20231121	094800	9578331920	18340	18380	18400	18340	4400
673	20231121	094700	9497571060	18360	18370	18380	18340	4843
674	20231121	094600	9408649430	18380	18480	18480	18380	2931
675	20231121	094500	9354708650	18480	18450	18480	18370	6269
676	20231121	094400	9239247410	18450	18620	18620	18450	8889
677	20231121	094300	9074494860	18620	18650	18650	18550	5308
678	20231121	094200	8975791880	18660	18610	18680	18590	14527
679	20231121	094100	8705061760	18610	18560	18650	18550	7158
680	20231121	094000	8571973950	18560	18540	18580	18460	8445
681	20231121	093900	8415606260	18560	18660	18680	18530	20851
682	20231121	093800	8027396200	18670	18660	18680	18620	20815
683	20231121	093700	7638996130	18660	18610	18660	18600	9234
684	20231121	093600	7466991930	18600	18530	18610	18530	21030
685	20231121	093500	7076119320	18530	18510	18540	18470	12211
686	20231121	093400	6850204340	18520	18480	18550	18470	29261
687	20231121	093300	6308595490	18480	18370	18480	18360	13005
688	20231121	093200	6068985490	18370	18320	18370	18320	3136
689	20231121	093100	6011423440	18290	18240	18310	18230	3307
690	20231121	093000	5951010650	18250	18260	18270	18230	2537
691	20231121	092900	5904716780	18260	18230	18260	18220	2225
692	20231121	092800	5864118270	18230	18200	18240	18200	2828
693	20231121	092700	5812588950	18200	18100	18200	18090	5612
694	20231121	092600	5710763720	18100	18200	18210	18100	5707
695	20231121	092500	5607284500	18220	18220	18240	18170	3435
696	20231121	092400	5544795810	18220	18240	18250	18200	6587
697	20231121	092300	5424758840	18230	18210	18260	18200	4084
698	20231121	092200	5350351150	18210	18340	18360	18200	11613
699	20231121	092100	5137969360	18330	18380	18380	18290	4474
700	20231121	092000	5055937390	18290	18410	18430	18290	11632
701	20231121	091900	4842246740	18410	18450	18460	18400	9000
702	20231121	091800	4676346980	18450	18460	18470	18420	4795
703	20231121	091700	4587885910	18460	18490	18500	18450	18149
704	20231121	091600	4252261840	18490	18310	18490	18300	25283
705	20231121	091500	3786599460	18320	18380	18390	18300	7613
706	20231121	091400	3647007530	18390	18390	18400	18330	7259
707	20231121	091300	3513599760	18400	18200	18420	18200	18605
708	20231121	091200	3172252980	18200	18280	18280	18200	11401
709	20231121	091100	2964233270	18280	18310	18350	18260	6906
710	20231121	091000	2837920240	18310	18360	18390	18300	14993
711	20231121	090900	2562658110	18380	18400	18440	18350	20696
712	20231121	090800	2181768630	18390	18240	18400	18240	29027
713	20231121	090700	1649703740	18240	18100	18240	18100	9980
714	20231121	090600	1468085740	18160	18150	18170	18080	9991
715	20231121	090500	1286989090	18160	18180	18190	18130	5814
716	20231121	090400	1181392180	18180	18220	18300	18100	18437
717	20231121	090300	845368860	18250	18000	18250	17990	17547
718	20231121	090200	527760200	18000	17870	18060	17870	11473
719	20231121	090100	321402480	17840	17950	17960	17810	3833
720	20231121	090000	252879120	17950	17980	18020	17890	14057