KissMeData/089030/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194400	5442413500	9790	9790	9790	9790	6726
3	20231120	194300	5442413500	9790	9790	9790	9790	0
4	20231120	194200	5442413500	9790	9790	9790	9790	0
5	20231120	194100	5442413500	9790	9790	9790	9790	0
6	20231120	194000	5442413500	9790	9790	9790	9790	0
7	20231120	193900	5442413500	9790	9790	9790	9790	0
8	20231120	193800	5442413500	9790	9790	9790	9790	0
9	20231120	193700	5442413500	9790	9790	9790	9790	0
10	20231120	193600	5442413500	9790	9790	9790	9790	0
11	20231120	193500	5442413500	9790	9790	9790	9790	0
12	20231120	193400	5442413500	9790	9790	9790	9790	0
13	20231120	193300	5442413500	9790	9790	9790	9790	0
14	20231120	193200	5442413500	9790	9790	9790	9790	0
15	20231120	193100	5442413500	9790	9790	9790	9790	0
16	20231120	193000	5442413500	9790	9790	9790	9790	0
17	20231120	192900	5442413500	9790	9790	9790	9790	0
18	20231120	192800	5442413500	9790	9790	9790	9790	0
19	20231120	192700	5442413500	9790	9790	9790	9790	0
20	20231120	192600	5442413500	9790	9790	9790	9790	0
21	20231120	192500	5442413500	9790	9790	9790	9790	0
22	20231120	192400	5442413500	9790	9790	9790	9790	0
23	20231120	192300	5442413500	9790	9790	9790	9790	0
24	20231120	192200	5442413500	9790	9790	9790	9790	0
25	20231120	192100	5442413500	9790	9790	9790	9790	0
26	20231120	192000	5442413500	9790	9790	9790	9790	0
27	20231120	191900	5442413500	9790	9790	9790	9790	0
28	20231120	191800	5442413500	9790	9790	9790	9790	0
29	20231120	191700	5442413500	9790	9790	9790	9790	0
30	20231120	191600	5442413500	9790	9790	9790	9790	0
31	20231120	191500	5442413500	9790	9790	9790	9790	0
32	20231120	191400	5442413500	9790	9790	9790	9790	6726
33	20231120	191300	5442413500	9790	9790	9790	9790	0
34	20231120	191200	5442413500	9790	9790	9790	9790	0
35	20231120	191100	5442413500	9790	9790	9790	9790	0
36	20231120	191000	5442413500	9790	9790	9790	9790	0
37	20231120	190900	5442413500	9790	9790	9790	9790	0
38	20231120	190800	5442413500	9790	9790	9790	9790	0
39	20231120	190700	5442413500	9790	9790	9790	9790	0
40	20231120	190600	5442413500	9790	9790	9790	9790	0
41	20231120	190500	5442413500	9790	9790	9790	9790	0
42	20231120	190400	5442413500	9790	9790	9790	9790	0
43	20231120	190300	5442413500	9790	9790	9790	9790	0
44	20231120	190200	5442413500	9790	9790	9790	9790	0
45	20231120	190100	5442413500	9790	9790	9790	9790	0
46	20231120	190000	5442413500	9790	9790	9790	9790	0
47	20231120	185900	5442413500	9790	9790	9790	9790	0
48	20231120	185800	5442413500	9790	9790	9790	9790	0
49	20231120	185700	5442413500	9790	9790	9790	9790	0
50	20231120	185600	5442413500	9790	9790	9790	9790	0
51	20231120	185500	5442413500	9790	9790	9790	9790	0
52	20231120	185400	5442413500	9790	9790	9790	9790	0
53	20231120	185300	5442413500	9790	9790	9790	9790	0
54	20231120	185200	5442413500	9790	9790	9790	9790	0
55	20231120	185100	5442413500	9790	9790	9790	9790	0
56	20231120	185000	5442413500	9790	9790	9790	9790	0
57	20231120	184900	5442413500	9790	9790	9790	9790	0
58	20231120	184800	5442413500	9790	9790	9790	9790	0
59	20231120	184700	5442413500	9790	9790	9790	9790	0
60	20231120	184600	5442413500	9790	9790	9790	9790	0
61	20231120	184500	5442413500	9790	9790	9790	9790	0
62	20231120	184400	5442413500	9790	9790	9790	9790	6726
63	20231120	184300	5442413500	9790	9790	9790	9790	0
64	20231120	184200	5442413500	9790	9790	9790	9790	0
65	20231120	184100	5442413500	9790	9790	9790	9790	0
66	20231120	184000	5442413500	9790	9790	9790	9790	0
67	20231120	183900	5442413500	9790	9790	9790	9790	0
68	20231120	183800	5442413500	9790	9790	9790	9790	0
69	20231120	183700	5442413500	9790	9790	9790	9790	0
70	20231120	183600	5442413500	9790	9790	9790	9790	0
71	20231120	183500	5442413500	9790	9790	9790	9790	0
72	20231120	183400	5442413500	9790	9790	9790	9790	0
73	20231120	183300	5442413500	9790	9790	9790	9790	0
74	20231120	183200	5442413500	9790	9790	9790	9790	0
75	20231120	183100	5442413500	9790	9790	9790	9790	0
76	20231120	183000	5442413500	9790	9790	9790	9790	0
77	20231120	182900	5442413500	9790	9790	9790	9790	0
78	20231120	182800	5442413500	9790	9790	9790	9790	0
79	20231120	182700	5442413500	9790	9790	9790	9790	0
80	20231120	182600	5442413500	9790	9790	9790	9790	0
81	20231120	182500	5442413500	9790	9790	9790	9790	0
82	20231120	182400	5442413500	9790	9790	9790	9790	0
83	20231120	182300	5442413500	9790	9790	9790	9790	0
84	20231120	182200	5442413500	9790	9790	9790	9790	0
85	20231120	182100	5442413500	9790	9790	9790	9790	0
86	20231120	182000	5442413500	9790	9790	9790	9790	0
87	20231120	181900	5442413500	9790	9790	9790	9790	0
88	20231120	181800	5442413500	9790	9790	9790	9790	0
89	20231120	181700	5442413500	9790	9790	9790	9790	0
90	20231120	181600	5442413500	9790	9790	9790	9790	0
91	20231120	181500	5442413500	9790	9790	9790	9790	0
92	20231120	181400	5442413500	9790	9790	9790	9790	6726
93	20231120	181300	5442413500	9790	9790	9790	9790	0
94	20231120	181200	5442413500	9790	9790	9790	9790	0
95	20231120	181100	5442413500	9790	9790	9790	9790	0
96	20231120	181000	5442413500	9790	9790	9790	9790	0
97	20231120	180900	5442413500	9790	9790	9790	9790	0
98	20231120	180800	5442413500	9790	9790	9790	9790	0
99	20231120	180700	5442413500	9790	9790	9790	9790	0
100	20231120	180600	5442413500	9790	9790	9790	9790	0
101	20231120	180500	5442413500	9790	9790	9790	9790	0
102	20231120	180400	5442413500	9790	9790	9790	9790	0
103	20231120	180300	5442413500	9790	9790	9790	9790	0
104	20231120	180200	5442413500	9790	9790	9790	9790	0
105	20231120	180100	5442413500	9790	9790	9790	9790	0
106	20231120	180000	5442413500	9790	9790	9790	9790	0
107	20231120	175900	5442413500	9790	9790	9790	9790	0
108	20231120	175800	5442413500	9790	9790	9790	9790	0
109	20231120	175700	5442413500	9790	9790	9790	9790	0
110	20231120	175600	5442413500	9790	9790	9790	9790	0
111	20231120	175500	5442413500	9790	9790	9790	9790	0
112	20231120	175400	5442413500	9790	9790	9790	9790	0
113	20231120	175300	5442413500	9790	9790	9790	9790	0
114	20231120	175200	5442413500	9790	9790	9790	9790	0
115	20231120	175100	5442413500	9790	9790	9790	9790	0
116	20231120	175000	5442413500	9790	9790	9790	9790	0
117	20231120	174900	5442413500	9790	9790	9790	9790	0
118	20231120	174800	5442413500	9790	9790	9790	9790	0
119	20231120	174700	5442413500	9790	9790	9790	9790	0
120	20231120	174600	5442413500	9790	9790	9790	9790	0
121	20231120	174500	5442413500	9790	9790	9790	9790	0
122	20231120	174400	5442413500	9790	9790	9790	9790	6726
123	20231120	174300	5442413500	9790	9790	9790	9790	0
124	20231120	174200	5442413500	9790	9790	9790	9790	0
125	20231120	174100	5442413500	9790	9790	9790	9790	0
126	20231120	174000	5442413500	9790	9790	9790	9790	0
127	20231120	173900	5442413500	9790	9790	9790	9790	0
128	20231120	173800	5442413500	9790	9790	9790	9790	0
129	20231120	173700	5442413500	9790	9790	9790	9790	0
130	20231120	173600	5442413500	9790	9790	9790	9790	0
131	20231120	173500	5442413500	9790	9790	9790	9790	0
132	20231120	173400	5442413500	9790	9790	9790	9790	0
133	20231120	173300	5442413500	9790	9790	9790	9790	0
134	20231120	173200	5442413500	9790	9790	9790	9790	0
135	20231120	173100	5442413500	9790	9790	9790	9790	0
136	20231120	173000	5442413500	9790	9790	9790	9790	0
137	20231120	172900	5442413500	9790	9790	9790	9790	0
138	20231120	172800	5442413500	9790	9790	9790	9790	0
139	20231120	172700	5442413500	9790	9790	9790	9790	0
140	20231120	172600	5442413500	9790	9790	9790	9790	0
141	20231120	172500	5442413500	9790	9790	9790	9790	0
142	20231120	172400	5442413500	9790	9790	9790	9790	0
143	20231120	172300	5442413500	9790	9790	9790	9790	0
144	20231120	172200	5442413500	9790	9790	9790	9790	0
145	20231120	172100	5442413500	9790	9790	9790	9790	0
146	20231120	172000	5442413500	9790	9790	9790	9790	0
147	20231120	171900	5442413500	9790	9790	9790	9790	0
148	20231120	171800	5442413500	9790	9790	9790	9790	0
149	20231120	171700	5442413500	9790	9790	9790	9790	0
150	20231120	171600	5442413500	9790	9790	9790	9790	0
151	20231120	171500	5442413500	9790	9790	9790	9790	0
152	20231120	171400	5442413500	9790	9790	9790	9790	6726
153	20231120	171300	5442413500	9790	9790	9790	9790	0
154	20231120	171200	5442413500	9790	9790	9790	9790	0
155	20231120	171100	5442413500	9790	9790	9790	9790	0
156	20231120	171000	5442413500	9790	9790	9790	9790	0
157	20231120	170900	5442413500	9790	9790	9790	9790	0
158	20231120	170800	5442413500	9790	9790	9790	9790	0
159	20231120	170700	5442413500	9790	9790	9790	9790	0
160	20231120	170600	5442413500	9790	9790	9790	9790	0
161	20231120	170500	5442413500	9790	9790	9790	9790	0
162	20231120	170400	5442413500	9790	9790	9790	9790	0
163	20231120	170300	5442413500	9790	9790	9790	9790	0
164	20231120	170200	5442413500	9790	9790	9790	9790	0
165	20231120	170100	5442413500	9790	9790	9790	9790	0
166	20231120	170000	5442413500	9790	9790	9790	9790	0
167	20231120	165900	5442413500	9790	9790	9790	9790	0
168	20231120	165800	5442413500	9790	9790	9790	9790	0
169	20231120	165700	5442413500	9790	9790	9790	9790	0
170	20231120	165600	5442413500	9790	9790	9790	9790	0
171	20231120	165500	5442413500	9790	9790	9790	9790	0
172	20231120	165400	5442413500	9790	9790	9790	9790	0
173	20231120	165300	5442413500	9790	9790	9790	9790	0
174	20231120	165200	5442413500	9790	9790	9790	9790	0
175	20231120	165100	5442413500	9790	9790	9790	9790	0
176	20231120	165000	5442413500	9790	9790	9790	9790	0
177	20231120	164900	5442413500	9790	9790	9790	9790	0
178	20231120	164800	5442413500	9790	9790	9790	9790	0
179	20231120	164700	5442413500	9790	9790	9790	9790	0
180	20231120	164600	5442413500	9790	9790	9790	9790	0
181	20231120	164500	5442413500	9790	9790	9790	9790	0
182	20231120	164400	5442413500	9790	9790	9790	9790	6726
183	20231120	164300	5442413500	9790	9790	9790	9790	0
184	20231120	164200	5442413500	9790	9790	9790	9790	0
185	20231120	164100	5442413500	9790	9790	9790	9790	0
186	20231120	164000	5442413500	9790	9790	9790	9790	0
187	20231120	163900	5442413500	9790	9790	9790	9790	0
188	20231120	163800	5442413500	9790	9790	9790	9790	0
189	20231120	163700	5442413500	9790	9790	9790	9790	0
190	20231120	163600	5442413500	9790	9790	9790	9790	0
191	20231120	163500	5442413500	9790	9790	9790	9790	0
192	20231120	163400	5442413500	9790	9790	9790	9790	0
193	20231120	163300	5442413500	9790	9790	9790	9790	0
194	20231120	163200	5442413500	9790	9790	9790	9790	0
195	20231120	163100	5442413500	9790	9790	9790	9790	0
196	20231120	163000	5442413500	9790	9790	9790	9790	0
197	20231120	162900	5442413500	9790	9790	9790	9790	0
198	20231120	162800	5442413500	9790	9790	9790	9790	0
199	20231120	162700	5442413500	9790	9790	9790	9790	0
200	20231120	162600	5442413500	9790	9790	9790	9790	0
201	20231120	162500	5442413500	9790	9790	9790	9790	0
202	20231120	162400	5442413500	9790	9790	9790	9790	0
203	20231120	162300	5442413500	9790	9790	9790	9790	0
204	20231120	162200	5442413500	9790	9790	9790	9790	0
205	20231120	162100	5442413500	9790	9790	9790	9790	0
206	20231120	162000	5442413500	9790	9790	9790	9790	0
207	20231120	161900	5442413500	9790	9790	9790	9790	0
208	20231120	161800	5442413500	9790	9790	9790	9790	0
209	20231120	161700	5442413500	9790	9790	9790	9790	0
210	20231120	161600	5442413500	9790	9790	9790	9790	0
211	20231120	161500	5442413500	9790	9790	9790	9790	0
212	20231120	161400	5442413500	9790	9790	9790	9790	6726
213	20231120	161300	5442413500	9790	9790	9790	9790	0
214	20231120	161200	5442413500	9790	9790	9790	9790	0
215	20231120	161100	5442413500	9790	9790	9790	9790	0
216	20231120	161000	5442413500	9790	9790	9790	9790	0
217	20231120	160900	5442413500	9790	9790	9790	9790	0
218	20231120	160800	5442413500	9790	9790	9790	9790	0
219	20231120	160700	5442413500	9790	9790	9790	9790	0
220	20231120	160600	5442413500	9790	9790	9790	9790	0
221	20231120	160500	5442413500	9790	9790	9790	9790	0
222	20231120	160400	5442413500	9790	9790	9790	9790	0
223	20231120	160300	5442413500	9790	9790	9790	9790	0
224	20231120	160200	5442413500	9790	9790	9790	9790	0
225	20231120	160100	5442413500	9790	9790	9790	9790	0
226	20231120	160000	5442413500	9790	9790	9790	9790	0
227	20231120	155900	5442413500	9790	9790	9790	9790	0
228	20231120	155800	5442413500	9790	9790	9790	9790	0
229	20231120	155700	5442413500	9790	9790	9790	9790	0
230	20231120	155600	5442413500	9790	9790	9790	9790	0
231	20231120	155500	5442413500	9790	9790	9790	9790	0
232	20231120	155400	5442413500	9790	9790	9790	9790	0
233	20231120	155300	5442413500	9790	9790	9790	9790	0
234	20231120	155200	5442413500	9790	9790	9790	9790	0
235	20231120	155100	5442413500	9790	9790	9790	9790	0
236	20231120	155000	5442413500	9790	9790	9790	9790	0
237	20231120	154900	5442413500	9790	9790	9790	9790	0
238	20231120	154800	5442413500	9790	9790	9790	9790	0
239	20231120	154700	5442413500	9790	9790	9790	9790	0
240	20231120	154600	5442413500	9790	9790	9790	9790	0
241	20231120	154500	5442413500	9790	9790	9790	9790	0
242	20231120	154400	5442413500	9790	9790	9790	9790	6726
243	20231120	154300	5442413500	9790	9790	9790	9790	0
244	20231120	154200	5442413500	9790	9790	9790	9790	0
245	20231120	154100	5442413500	9790	9790	9790	9790	0
246	20231120	154000	5442413500	9790	9790	9790	9790	0
247	20231120	153900	5442413500	9790	9790	9790	9790	0
248	20231120	153800	5442413500	9790	9790	9790	9790	0
249	20231120	153700	5442413500	9790	9790	9790	9790	0
250	20231120	153600	5442413500	9790	9790	9790	9790	0
251	20231120	153500	5442413500	9790	9790	9790	9790	0
252	20231120	153400	5442413500	9790	9790	9790	9790	0
253	20231120	153300	5442413500	9790	9790	9790	9790	0
254	20231120	153200	5442413500	9790	9790	9790	9790	0
255	20231120	153100	5442413500	9790	9790	9790	9790	0
256	20231120	153000	5442413500	9790	9790	9790	9790	6726
257	20231120	152900	5376565960	9820	9820	9820	9820	0
258	20231120	152800	5376565960	9820	9820	9820	9820	0
259	20231120	152700	5376565960	9820	9820	9820	9820	0
260	20231120	152600	5376565960	9820	9820	9820	9820	0
261	20231120	152500	5376565960	9820	9820	9820	9820	0
262	20231120	152400	5376565960	9820	9820	9820	9820	0
263	20231120	152300	5376565960	9820	9820	9820	9820	0
264	20231120	152200	5376565960	9820	9820	9820	9820	0
265	20231120	152100	5376565960	9820	9820	9820	9820	0
266	20231120	152000	5376565960	9820	9820	9820	9820	0
267	20231120	151900	5376565960	9820	9830	9830	9810	207
268	20231120	151800	5374533060	9830	9850	9850	9830	1719
269	20231120	151700	5357605100	9850	9840	9850	9830	2810
270	20231120	151600	5329946210	9840	9820	9840	9820	3496
271	20231120	151500	5295579540	9810	9810	9820	9810	2471
272	20231120	151400	5271321190	9810	9800	9810	9800	1256
273	20231120	151300	5259004390	9800	9800	9800	9790	2023
274	20231120	151200	5239179490	9800	9800	9800	9790	1345
275	20231120	151100	5225998860	9800	9800	9800	9790	616
276	20231120	151000	5219964620	9790	9790	9800	9790	558
277	20231120	150900	5214500140	9790	9810	9810	9790	1740
278	20231120	150800	5197441350	9820	9820	9820	9820	682
279	20231120	150700	5190744110	9820	9820	9820	9820	875
280	20231120	150600	5182151610	9820	9820	9820	9810	461
281	20231120	150500	5177625950	9820	9800	9820	9800	3861
282	20231120	150400	5139730890	9810	9810	9810	9810	232
283	20231120	150300	5137454970	9800	9800	9800	9790	371
284	20231120	150200	5133819180	9800	9790	9800	9790	518
285	20231120	150100	5128742870	9790	9810	9810	9780	2594
286	20231120	150000	5103360580	9790	9810	9810	9790	441
287	20231120	145900	5099037220	9800	9800	9800	9800	201
288	20231120	145800	5097067420	9810	9830	9830	9790	2917
289	20231120	145700	5068425950	9830	9830	9830	9820	866
290	20231120	145600	5059913790	9830	9830	9830	9830	602
291	20231120	145500	5053996130	9830	9820	9830	9820	538
292	20231120	145400	5048709880	9830	9820	9830	9820	676
293	20231120	145300	5042070760	9830	9830	9830	9820	1647
294	20231120	145200	5025880760	9830	9820	9830	9820	801
295	20231120	145100	5018012170	9820	9810	9820	9800	753
296	20231120	145000	5010623720	9810	9810	9820	9810	1751
297	20231120	144900	4993440460	9810	9810	9810	9800	751
298	20231120	144800	4986076150	9810	9810	9810	9810	869
299	20231120	144700	4977551260	9810	9810	9810	9800	384
300	20231120	144600	4973784820	9810	9820	9820	9810	2187
301	20231120	144500	4952317830	9820	9820	9820	9810	669
302	20231120	144400	4945751530	9820	9820	9820	9820	684
303	20231120	144300	4939034650	9820	9820	9820	9810	541
304	20231120	144200	4933723030	9810	9810	9830	9810	2473
305	20231120	144100	4909437570	9820	9820	9820	9810	369
306	20231120	144000	4905814470	9820	9840	9840	9820	1078
307	20231120	143900	4895212940	9840	9810	9840	9810	2910
308	20231120	143800	4866632810	9810	9810	9810	9800	654
309	20231120	143700	4860217090	9810	9810	9810	9810	660
310	20231120	143600	4853742490	9810	9810	9810	9800	579
311	20231120	143500	4848062930	9800	9800	9810	9800	880
312	20231120	143400	4839436600	9800	9800	9800	9780	527
313	20231120	143300	4834274780	9800	9810	9810	9800	1094
314	20231120	143200	4823551160	9810	9820	9820	9810	732
315	20231120	143100	4816366140	9820	9820	9820	9810	766
316	20231120	143000	4808845020	9820	9820	9830	9810	2156
317	20231120	142900	4787674080	9820	9810	9820	9810	556
318	20231120	142800	4782215240	9800	9770	9810	9770	847
319	20231120	142700	4773919160	9770	9780	9780	9770	991
320	20231120	142600	4764232180	9780	9780	9780	9770	572
321	20231120	142500	4758638030	9780	9780	9790	9780	495
322	20231120	142400	4753795890	9780	9790	9790	9780	797
323	20231120	142300	4745999650	9790	9780	9790	9760	815
324	20231120	142200	4738030160	9780	9790	9790	9780	621
325	20231120	142100	4731954110	9790	9790	9800	9790	414
326	20231120	142000	4727900250	9800	9800	9810	9780	831
327	20231120	141900	4719755540	9800	9790	9800	9770	784
328	20231120	141800	4712083250	9800	9810	9810	9800	1291
329	20231120	141700	4699427400	9810	9810	9810	9800	676
330	20231120	141600	4692799700	9810	9800	9810	9800	540
331	20231120	141500	4687502310	9810	9820	9820	9800	1144
332	20231120	141400	4676282340	9820	9830	9830	9820	882
333	20231120	141300	4667613280	9820	9830	9830	9820	519
334	20231120	141200	4662514310	9830	9820	9830	9820	807
335	20231120	141100	4654582920	9820	9810	9820	9810	539
336	20231120	141000	4649293400	9810	9800	9810	9800	691
337	20231120	140900	4642520790	9800	9790	9800	9780	437
338	20231120	140800	4638240620	9780	9800	9800	9780	1280
339	20231120	140700	4625713220	9790	9820	9820	9790	805
340	20231120	140600	4617819390	9820	9820	9820	9810	602
341	20231120	140500	4611908020	9810	9820	9820	9810	494
342	20231120	140400	4607056960	9830	9820	9830	9810	407
343	20231120	140300	4603058150	9820	9820	9830	9820	689
344	20231120	140200	4596289410	9820	9810	9820	9810	478
345	20231120	140100	4591599100	9810	9830	9830	9780	6604
346	20231120	140000	4526919370	9830	9830	9830	9830	532
347	20231120	135900	4521689810	9830	9820	9830	9820	1218
348	20231120	135800	4509718930	9820	9810	9820	9810	410
349	20231120	135700	4505693940	9810	9810	9810	9800	792
350	20231120	135600	4497926640	9810	9810	9810	9800	289
351	20231120	135500	4495092050	9810	9810	9810	9800	345
352	20231120	135400	4491707610	9810	9820	9820	9810	280
353	20231120	135300	4488959760	9820	9820	9830	9820	2146
354	20231120	135200	4467885250	9820	9820	9820	9820	239
355	20231120	135100	4465538270	9820	9810	9820	9790	10398
356	20231120	135000	4363630820	9810	9820	9820	9810	1051
357	20231120	134900	4353319240	9820	9830	9830	9820	105
358	20231120	134800	4352288130	9830	9820	9830	9810	63
359	20231120	134700	4351669580	9830	9800	9830	9800	210
360	20231120	134600	4349606580	9800	9840	9840	9800	8604
361	20231120	134500	4265090470	9840	9850	9850	9840	112
362	20231120	134400	4263988100	9850	9850	9860	9850	343
363	20231120	134300	4260608850	9840	9850	9860	9840	670
364	20231120	134200	4254007000	9860	9860	9860	9850	7
365	20231120	134100	4253937990	9860	9850	9870	9850	1045
366	20231120	134000	4243630650	9860	9840	9860	9840	7361
367	20231120	133900	4171139690	9830	9830	9840	9830	1382
368	20231120	133800	4157545780	9830	9820	9830	9820	2034
369	20231120	133700	4137551730	9820	9830	9830	9820	130
370	20231120	133600	4136274130	9830	9820	9830	9820	577
371	20231120	133500	4130606770	9820	9810	9820	9810	2676
372	20231120	133400	4104328720	9810	9810	9810	9810	243
373	20231120	133300	4101944890	9810	9810	9810	9810	143
374	20231120	133200	4100542060	9810	9810	9810	9800	1286
375	20231120	133100	4087926530	9810	9800	9810	9800	842
376	20231120	133000	4079673430	9810	9810	9810	9800	1366
377	20231120	132900	4066286570	9810	9800	9810	9800	1198
378	20231120	132800	4054543910	9800	9800	9800	9800	64
379	20231120	132700	4053916710	9810	9800	9810	9800	78
380	20231120	132600	4053152230	9800	9810	9810	9800	320
381	20231120	132500	4050014030	9810	9800	9810	9800	1750
382	20231120	132400	4032863030	9800	9800	9800	9800	314
383	20231120	132300	4029785830	9790	9780	9790	9780	1981
384	20231120	132200	4010407890	9780	9790	9790	9780	254
385	20231120	132100	4007923760	9790	9800	9800	9790	882
386	20231120	132000	3999285360	9790	9800	9800	9790	521
387	20231120	131900	3994184560	9800	9800	9800	9800	376
388	20231120	131800	3990499760	9800	9800	9800	9800	60
389	20231120	131700	3989911760	9800	9790	9800	9790	2762
390	20231120	131600	3962869700	9790	9780	9790	9780	201
391	20231120	131500	3960903700	9780	9790	9790	9780	820
392	20231120	131400	3952882860	9790	9790	9790	9790	817
393	20231120	131300	3944884430	9790	9790	9790	9780	464
394	20231120	131200	3940343920	9790	9790	9790	9790	261
395	20231120	131100	3937788730	9790	9790	9790	9790	401
396	20231120	131000	3933862940	9790	9790	9790	9790	467
397	20231120	130900	3929291010	9790	9800	9800	9790	636
398	20231120	130800	3923063270	9800	9800	9800	9800	1328
399	20231120	130700	3910048870	9800	9810	9810	9800	8254
400	20231120	130600	3829154450	9810	9820	9820	9810	271
401	20231120	130500	3826495440	9820	9810	9820	9810	1314
402	20231120	130400	3813604550	9800	9820	9820	9800	403
403	20231120	130300	3809650600	9810	9820	9820	9810	457
404	20231120	130200	3805164930	9820	9790	9820	9790	5924
405	20231120	130100	3747088200	9790	9780	9800	9780	2029
406	20231120	130000	3727233380	9780	9790	9790	9780	294
407	20231120	125900	3724358050	9790	9780	9790	9780	441
408	20231120	125800	3720043750	9780	9780	9780	9770	459
409	20231120	125700	3715554830	9770	9780	9780	9770	244
410	20231120	125600	3713168750	9780	9790	9790	9780	731
411	20231120	125500	3706015670	9780	9800	9800	9780	418
412	20231120	125400	3701921420	9800	9810	9810	9780	12858
413	20231120	125300	3575921420	9810	9820	9820	9810	302
414	20231120	125200	3572957490	9810	9820	9820	9810	141
415	20231120	125100	3571574030	9810	9810	9810	9800	1671
416	20231120	125000	3555181620	9810	9800	9810	9800	279
417	20231120	124900	3552447320	9800	9800	9810	9790	648
418	20231120	124800	3546096150	9790	9800	9800	9790	2201
419	20231120	124700	3524531600	9800	9800	9800	9800	221
420	20231120	124600	3522365800	9800	9800	9800	9800	1330
421	20231120	124500	3509331800	9800	9800	9800	9800	196
422	20231120	124400	3507411000	9790	9800	9800	9790	311
423	20231120	124300	3504363220	9800	9790	9800	9790	183
424	20231120	124200	3502570450	9780	9780	9800	9780	261
425	20231120	124100	3500012810	9770	9800	9800	9770	2249
426	20231120	124000	3477977900	9810	9800	9810	9800	183
427	20231120	123900	3476183530	9810	9810	9810	9800	1349
428	20231120	123800	3462959850	9800	9810	9810	9800	208
429	20231120	123700	3460919430	9800	9800	9800	9800	3127
430	20231120	123600	3430274830	9800	9790	9800	9790	260
431	20231120	123500	3427727270	9790	9780	9790	9760	1246
432	20231120	123400	3415536160	9800	9800	9800	9780	1251
433	20231120	123300	3403276400	9800	9800	9810	9790	3805
434	20231120	123200	3365990280	9800	9810	9810	9800	1552
435	20231120	123100	3350777070	9800	9810	9820	9800	3593
436	20231120	123000	3315539380	9800	9790	9800	9780	1932
437	20231120	122900	3296610820	9790	9780	9800	9780	11052
438	20231120	122800	3188381950	9780	9770	9780	9770	1090
439	20231120	122700	3177728920	9770	9760	9770	9760	252
440	20231120	122600	3175267960	9760	9750	9760	9750	455
441	20231120	122500	3170831170	9750	9740	9750	9740	587
442	20231120	122400	3165110620	9730	9740	9740	9730	659
443	20231120	122300	3158696130	9740	9740	9740	9740	167
444	20231120	122200	3157069550	9730	9720	9730	9720	97
445	20231120	122100	3156126120	9720	9730	9730	9710	1343
446	20231120	122000	3143078300	9720	9740	9740	9720	484
447	20231120	121900	3138369760	9740	9730	9740	9730	180
448	20231120	121800	3136618330	9730	9740	9740	9730	1110
449	20231120	121700	3125815280	9740	9750	9750	9730	561
450	20231120	121600	3120347340	9750	9760	9760	9750	363
451	20231120	121500	3116804490	9750	9770	9770	9750	388
452	20231120	121400	3113020150	9760	9760	9760	9750	350
453	20231120	121300	3109605750	9760	9770	9770	9760	954
454	20231120	121200	3100289040	9770	9770	9770	9760	373
455	20231120	121100	3096645230	9760	9760	9770	9760	541
456	20231120	121000	3091359680	9760	9760	9760	9760	190
457	20231120	120900	3089505280	9750	9760	9760	9750	846
458	20231120	120800	3081252840	9760	9760	9760	9760	387
459	20231120	120700	3077475720	9770	9760	9770	9750	377
460	20231120	120600	3073795010	9760	9750	9760	9750	362
461	20231120	120500	3070264310	9750	9750	9750	9750	265
462	20231120	120400	3067680560	9750	9740	9750	9730	449
463	20231120	120300	3063306720	9730	9740	9740	9730	254
464	20231120	120200	3060832900	9730	9730	9740	9730	158
465	20231120	120100	3059294100	9730	9730	9740	9730	306
466	20231120	120000	3056313740	9740	9740	9740	9730	635
467	20231120	115900	3050128870	9740	9770	9770	9740	599
468	20231120	115800	3044285580	9760	9770	9780	9760	1154
469	20231120	115700	3033015680	9760	9760	9770	9760	1522
470	20231120	115600	3018149420	9760	9750	9760	9750	1208
471	20231120	115500	3006360840	9750	9750	9750	9750	51
472	20231120	115400	3005863590	9750	9750	9750	9750	201
473	20231120	115300	3003903840	9760	9750	9760	9740	675
474	20231120	115200	2997320940	9750	9750	9750	9740	388
475	20231120	115100	2993537980	9750	9750	9750	9750	210
476	20231120	115000	2991490480	9740	9740	9740	9740	275
477	20231120	114900	2988811980	9740	9740	9740	9740	553
478	20231120	114800	2983425760	9740	9750	9750	9740	222
479	20231120	114700	2981261300	9750	9750	9750	9750	384
480	20231120	114600	2977517300	9750	9750	9750	9750	261
481	20231120	114500	2974972550	9750	9750	9750	9750	454
482	20231120	114400	2970546050	9750	9750	9750	9750	130
483	20231120	114300	2969278550	9730	9730	9730	9730	448
484	20231120	114200	2964919510	9730	9730	9730	9730	245
485	20231120	114100	2962535660	9710	9720	9720	9710	154
486	20231120	114000	2961040220	9730	9740	9740	9730	1551
487	20231120	113900	2945938740	9740	9740	9740	9740	216
488	20231120	113800	2943834900	9740	9740	9740	9740	253
489	20231120	113700	2941370680	9740	9730	9740	9730	428
490	20231120	113600	2937205170	9730	9730	9730	9730	142
491	20231120	113500	2935823510	9720	9720	9720	9720	657
492	20231120	113400	2929437470	9720	9710	9720	9710	110
493	20231120	113300	2928368770	9710	9710	9710	9700	232
494	20231120	113200	2926117050	9700	9700	9700	9700	348
495	20231120	113100	2922741450	9700	9700	9700	9690	957
496	20231120	113000	2913459050	9690	9710	9710	9690	4769
497	20231120	112900	2867215190	9720	9720	9720	9710	1318
498	20231120	112800	2854404430	9720	9730	9730	9720	307
499	20231120	112700	2851417330	9720	9720	9720	9720	30
500	20231120	112600	2851125730	9720	9730	9730	9720	641
501	20231120	112500	2844890890	9730	9730	9730	9730	25
502	20231120	112400	2844647640	9720	9730	9730	9710	420
503	20231120	112300	2840564880	9740	9750	9750	9740	905
504	20231120	112200	2831750080	9750	9750	9750	9750	593
505	20231120	112100	2825968330	9740	9740	9750	9740	303
506	20231120	112000	2823014950	9750	9740	9750	9740	258
507	20231120	111900	2820501910	9750	9730	9750	9730	202
508	20231120	111800	2818534200	9740	9720	9740	9720	824
509	20231120	111700	2810519440	9740	9740	9740	9740	216
510	20231120	111600	2808415600	9740	9730	9740	9730	489
511	20231120	111500	2803653330	9740	9730	9740	9720	845
512	20231120	111400	2795436300	9730	9740	9740	9730	842
513	20231120	111300	2787237370	9740	9740	9740	9740	189
514	20231120	111200	2785396510	9740	9730	9740	9730	392
515	20231120	111100	2781578870	9740	9710	9740	9710	818
516	20231120	111000	2773627890	9710	9700	9710	9700	228
517	20231120	110900	2771414130	9710	9710	9710	9710	448
518	20231120	110800	2767064050	9710	9710	9710	9710	131
519	20231120	110700	2765792040	9700	9720	9720	9700	4206
520	20231120	110600	2724951860	9730	9750	9760	9720	18034
521	20231120	110500	2549375460	9750	9750	9750	9750	346
522	20231120	110400	2546001960	9750	9750	9750	9750	491
523	20231120	110300	2541214710	9750	9750	9760	9740	3253
524	20231120	110200	2509498070	9760	9760	9760	9760	0
525	20231120	110100	2509498070	9760	9760	9760	9760	153
526	20231120	110000	2508004790	9750	9760	9760	9750	139
527	20231120	105900	2506649210	9750	9750	9750	9740	2941
528	20231120	105800	2477974590	9750	9750	9760	9740	3743
529	20231120	105700	2441479160	9760	9750	9760	9750	292
530	20231120	105600	2438630810	9750	9770	9770	9750	601
531	20231120	105500	2432762510	9770	9780	9790	9770	80
532	20231120	105400	2431979980	9780	9790	9790	9780	411
533	20231120	105300	2427957080	9790	9790	9790	9790	258
534	20231120	105200	2425431260	9800	9780	9800	9780	2160
535	20231120	105100	2404289060	9770	9790	9790	9770	808
536	20231120	105000	2396384890	9780	9780	9790	9780	529
537	20231120	104900	2391208050	9780	9780	9790	9780	269
538	20231120	104800	2388577130	9790	9770	9800	9770	4719
539	20231120	104700	2342388970	9770	9780	9780	9760	1679
540	20231120	104600	2325980040	9780	9740	9790	9740	18959
541	20231120	104500	2141103040	9740	9740	9750	9740	2321
542	20231120	104400	2118496490	9730	9760	9760	9730	3310
543	20231120	104300	2086244180	9760	9770	9780	9740	4401
544	20231120	104200	2043314360	9780	9750	9780	9740	2373
545	20231120	104100	2020166700	9750	9760	9760	9740	1763
546	20231120	104000	2002976630	9770	9750	9770	9750	4543
547	20231120	103900	1958621600	9740	9730	9740	9730	3329
548	20231120	103800	1926223390	9720	9740	9740	9720	1859
549	20231120	103700	1908134610	9740	9740	9750	9730	3974
550	20231120	103600	1869409340	9740	9740	9740	9730	820
551	20231120	103500	1861425330	9740	9700	9740	9700	5692
552	20231120	103400	1806120680	9690	9700	9700	9690	384
553	20231120	103300	1802396380	9690	9700	9700	9690	229
554	20231120	103200	1800175130	9700	9690	9700	9690	931
555	20231120	103100	1791152900	9690	9690	9700	9680	2123
556	20231120	103000	1770571060	9690	9700	9700	9690	603
557	20231120	102900	1764726620	9700	9690	9700	9690	371
558	20231120	102800	1761131040	9690	9690	9700	9690	533
559	20231120	102700	1755964040	9690	9670	9690	9670	3204
560	20231120	102600	1724973540	9660	9660	9660	9660	180
561	20231120	102500	1723234740	9650	9650	9650	9650	492
562	20231120	102400	1718486940	9650	9640	9650	9640	730
563	20231120	102300	1711444850	9650	9640	9650	9640	392
564	20231120	102200	1707662170	9650	9640	9650	9640	586
565	20231120	102100	1702009990	9650	9650	9660	9650	945
566	20231120	102000	1692889910	9650	9650	9660	9650	1196
567	20231120	101900	1681343200	9650	9650	9650	9650	258
568	20231120	101800	1678853500	9640	9640	9640	9640	216
569	20231120	101700	1676771260	9630	9630	9630	9630	914
570	20231120	101600	1667969440	9630	9640	9640	9630	856
571	20231120	101500	1659724020	9630	9630	9630	9630	1228
572	20231120	101400	1647898380	9630	9610	9630	9610	1167
573	20231120	101300	1636672140	9620	9590	9620	9590	2496
574	20231120	101200	1612712850	9600	9620	9620	9600	918
575	20231120	101100	1603892180	9620	9620	9620	9620	573
576	20231120	101000	1598379920	9620	9620	9630	9620	346
577	20231120	100900	1595051250	9620	9630	9630	9620	1129
578	20231120	100800	1584184330	9630	9630	9630	9620	1347
579	20231120	100700	1571222730	9630	9630	9630	9630	0
580	20231120	100600	1571222730	9630	9650	9650	9600	1045
581	20231120	100500	1561175010	9650	9650	9650	9650	215
582	20231120	100400	1559100260	9660	9680	9680	9660	672
583	20231120	100300	1552599680	9680	9670	9690	9670	1021
584	20231120	100200	1542715390	9660	9620	9660	9620	3540
585	20231120	100100	1508572930	9610	9610	9610	9590	1026
586	20231120	100000	1498722570	9610	9590	9620	9580	1509
587	20231120	095900	1484249410	9590	9600	9600	9590	553
588	20231120	095800	1478941330	9600	9620	9630	9600	2245
589	20231120	095700	1457339670	9610	9610	9620	9610	1133
590	20231120	095600	1446445950	9610	9590	9610	9590	3882
591	20231120	095500	1409176120	9590	9590	9590	9590	1920
592	20231120	095400	1390763320	9590	9580	9590	9580	250
593	20231120	095300	1388368120	9580	9580	9580	9570	531
594	20231120	095200	1383281440	9560	9550	9560	9550	894
595	20231120	095100	1374735860	9560	9570	9570	9560	331
596	20231120	095000	1371569800	9570	9570	9590	9560	938
597	20231120	094900	1362595700	9570	9580	9580	9560	3419
598	20231120	094800	1329862630	9590	9590	9590	9580	1590
599	20231120	094700	1314614580	9600	9600	9620	9600	2707
600	20231120	094600	1288615940	9610	9610	9610	9610	115
601	20231120	094500	1287510790	9610	9610	9620	9610	2196
602	20231120	094400	1266407150	9610	9630	9630	9610	320
603	20231120	094300	1263325570	9630	9660	9660	9610	860
604	20231120	094200	1255038910	9650	9600	9650	9600	1707
605	20231120	094100	1238608850	9600	9610	9610	9590	1442
606	20231120	094000	1224765700	9610	9640	9640	9600	2031
607	20231120	093900	1205220760	9630	9600	9630	9600	1731
608	20231120	093800	1188567430	9600	9600	9600	9590	1021
609	20231120	093700	1178767760	9590	9540	9600	9540	2265
610	20231120	093600	1157119800	9530	9530	9530	9510	4747
611	20231120	093500	1111916600	9530	9510	9540	9500	4402
612	20231120	093400	1070009170	9500	9530	9530	9500	7165
613	20231120	093300	1001864710	9520	9500	9530	9500	3870
614	20231120	093200	965061180	9510	9530	9540	9500	6244
615	20231120	093100	905645390	9530	9550	9560	9530	1691
616	20231120	093000	889500210	9560	9580	9580	9550	3280
617	20231120	092900	858131060	9580	9560	9600	9560	1054
618	20231120	092800	848040510	9570	9590	9590	9570	1950
619	20231120	092700	829374140	9590	9600	9600	9560	2105
620	20231120	092600	809204010	9600	9640	9640	9600	3816
621	20231120	092500	772517680	9650	9680	9680	9650	3746
622	20231120	092400	736305270	9680	9700	9700	9680	870
623	20231120	092300	727874020	9700	9720	9730	9700	1682
624	20231120	092200	711537990	9720	9700	9720	9690	1629
625	20231120	092100	695731170	9700	9680	9700	9680	330
626	20231120	092000	692536730	9680	9700	9710	9680	2547
627	20231120	091900	667862050	9700	9690	9700	9690	2761
628	20231120	091800	641082730	9690	9710	9710	9690	1129
629	20231120	091700	630133010	9710	9740	9780	9710	4564
630	20231120	091600	585806480	9770	9720	9770	9720	4842
631	20231120	091500	538616540	9710	9710	9720	9710	318
632	20231120	091400	535526190	9720	9720	9740	9710	6789
633	20231120	091300	469554510	9730	9780	9780	9730	1859
634	20231120	091200	451426470	9780	9720	9790	9720	21027
635	20231120	091100	246053480	9720	9700	9720	9700	871
636	20231120	091000	237595030	9700	9710	9710	9700	809
637	20231120	090900	229743110	9710	9680	9710	9680	3050
638	20231120	090800	200201160	9670	9700	9700	9670	2428
639	20231120	090700	176690730	9700	9670	9700	9670	830
640	20231120	090600	168646590	9680	9650	9680	9650	1679
641	20231120	090500	152410970	9640	9640	9650	9630	2340
642	20231120	090400	129853750	9640	9670	9670	9640	862
643	20231120	090300	121531130	9640	9640	9670	9630	1007
644	20231120	090200	111833200	9640	9650	9670	9620	1115
645	20231120	090100	101069670	9650	9660	9670	9560	1772
646	20231120	090000	84039620	9650	9710	9720	9650	8644