KissMeData/151860/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	200600	2579975140	11560	11560	11560	11560	3976
3	20231120	200500	2579975140	11560	11560	11560	11560	0
4	20231120	200400	2579975140	11560	11560	11560	11560	0
5	20231120	200300	2579975140	11560	11560	11560	11560	0
6	20231120	200200	2579975140	11560	11560	11560	11560	0
7	20231120	200100	2579975140	11560	11560	11560	11560	0
8	20231120	200000	2579975140	11560	11560	11560	11560	0
9	20231120	195900	2579975140	11560	11560	11560	11560	0
10	20231120	195800	2579975140	11560	11560	11560	11560	0
11	20231120	195700	2579975140	11560	11560	11560	11560	0
12	20231120	195600	2579975140	11560	11560	11560	11560	0
13	20231120	195500	2579975140	11560	11560	11560	11560	0
14	20231120	195400	2579975140	11560	11560	11560	11560	0
15	20231120	195300	2579975140	11560	11560	11560	11560	0
16	20231120	195200	2579975140	11560	11560	11560	11560	0
17	20231120	195100	2579975140	11560	11560	11560	11560	0
18	20231120	195000	2579975140	11560	11560	11560	11560	0
19	20231120	194900	2579975140	11560	11560	11560	11560	0
20	20231120	194800	2579975140	11560	11560	11560	11560	0
21	20231120	194700	2579975140	11560	11560	11560	11560	0
22	20231120	194600	2579975140	11560	11560	11560	11560	0
23	20231120	194500	2579975140	11560	11560	11560	11560	0
24	20231120	194400	2579975140	11560	11560	11560	11560	0
25	20231120	194300	2579975140	11560	11560	11560	11560	0
26	20231120	194200	2579975140	11560	11560	11560	11560	0
27	20231120	194100	2579975140	11560	11560	11560	11560	0
28	20231120	194000	2579975140	11560	11560	11560	11560	0
29	20231120	193900	2579975140	11560	11560	11560	11560	0
30	20231120	193800	2579975140	11560	11560	11560	11560	0
31	20231120	193700	2579975140	11560	11560	11560	11560	0
32	20231120	193600	2579975140	11560	11560	11560	11560	3976
33	20231120	193500	2579975140	11560	11560	11560	11560	0
34	20231120	193400	2579975140	11560	11560	11560	11560	0
35	20231120	193300	2579975140	11560	11560	11560	11560	0
36	20231120	193200	2579975140	11560	11560	11560	11560	0
37	20231120	193100	2579975140	11560	11560	11560	11560	0
38	20231120	193000	2579975140	11560	11560	11560	11560	0
39	20231120	192900	2579975140	11560	11560	11560	11560	0
40	20231120	192800	2579975140	11560	11560	11560	11560	0
41	20231120	192700	2579975140	11560	11560	11560	11560	0
42	20231120	192600	2579975140	11560	11560	11560	11560	0
43	20231120	192500	2579975140	11560	11560	11560	11560	0
44	20231120	192400	2579975140	11560	11560	11560	11560	0
45	20231120	192300	2579975140	11560	11560	11560	11560	0
46	20231120	192200	2579975140	11560	11560	11560	11560	0
47	20231120	192100	2579975140	11560	11560	11560	11560	0
48	20231120	192000	2579975140	11560	11560	11560	11560	0
49	20231120	191900	2579975140	11560	11560	11560	11560	0
50	20231120	191800	2579975140	11560	11560	11560	11560	0
51	20231120	191700	2579975140	11560	11560	11560	11560	0
52	20231120	191600	2579975140	11560	11560	11560	11560	0
53	20231120	191500	2579975140	11560	11560	11560	11560	0
54	20231120	191400	2579975140	11560	11560	11560	11560	0
55	20231120	191300	2579975140	11560	11560	11560	11560	0
56	20231120	191200	2579975140	11560	11560	11560	11560	0
57	20231120	191100	2579975140	11560	11560	11560	11560	0
58	20231120	191000	2579975140	11560	11560	11560	11560	0
59	20231120	190900	2579975140	11560	11560	11560	11560	0
60	20231120	190800	2579975140	11560	11560	11560	11560	0
61	20231120	190700	2579975140	11560	11560	11560	11560	0
62	20231120	190600	2579975140	11560	11560	11560	11560	3976
63	20231120	190500	2579975140	11560	11560	11560	11560	0
64	20231120	190400	2579975140	11560	11560	11560	11560	0
65	20231120	190300	2579975140	11560	11560	11560	11560	0
66	20231120	190200	2579975140	11560	11560	11560	11560	0
67	20231120	190100	2579975140	11560	11560	11560	11560	0
68	20231120	190000	2579975140	11560	11560	11560	11560	0
69	20231120	185900	2579975140	11560	11560	11560	11560	0
70	20231120	185800	2579975140	11560	11560	11560	11560	0
71	20231120	185700	2579975140	11560	11560	11560	11560	0
72	20231120	185600	2579975140	11560	11560	11560	11560	0
73	20231120	185500	2579975140	11560	11560	11560	11560	0
74	20231120	185400	2579975140	11560	11560	11560	11560	0
75	20231120	185300	2579975140	11560	11560	11560	11560	0
76	20231120	185200	2579975140	11560	11560	11560	11560	0
77	20231120	185100	2579975140	11560	11560	11560	11560	0
78	20231120	185000	2579975140	11560	11560	11560	11560	0
79	20231120	184900	2579975140	11560	11560	11560	11560	0
80	20231120	184800	2579975140	11560	11560	11560	11560	0
81	20231120	184700	2579975140	11560	11560	11560	11560	0
82	20231120	184600	2579975140	11560	11560	11560	11560	0
83	20231120	184500	2579975140	11560	11560	11560	11560	0
84	20231120	184400	2579975140	11560	11560	11560	11560	0
85	20231120	184300	2579975140	11560	11560	11560	11560	0
86	20231120	184200	2579975140	11560	11560	11560	11560	0
87	20231120	184100	2579975140	11560	11560	11560	11560	0
88	20231120	184000	2579975140	11560	11560	11560	11560	0
89	20231120	183900	2579975140	11560	11560	11560	11560	0
90	20231120	183800	2579975140	11560	11560	11560	11560	0
91	20231120	183700	2579975140	11560	11560	11560	11560	0
92	20231120	183600	2579975140	11560	11560	11560	11560	3976
93	20231120	183500	2579975140	11560	11560	11560	11560	0
94	20231120	183400	2579975140	11560	11560	11560	11560	0
95	20231120	183300	2579975140	11560	11560	11560	11560	0
96	20231120	183200	2579975140	11560	11560	11560	11560	0
97	20231120	183100	2579975140	11560	11560	11560	11560	0
98	20231120	183000	2579975140	11560	11560	11560	11560	0
99	20231120	182900	2579975140	11560	11560	11560	11560	0
100	20231120	182800	2579975140	11560	11560	11560	11560	0
101	20231120	182700	2579975140	11560	11560	11560	11560	0
102	20231120	182600	2579975140	11560	11560	11560	11560	0
103	20231120	182500	2579975140	11560	11560	11560	11560	0
104	20231120	182400	2579975140	11560	11560	11560	11560	0
105	20231120	182300	2579975140	11560	11560	11560	11560	0
106	20231120	182200	2579975140	11560	11560	11560	11560	0
107	20231120	182100	2579975140	11560	11560	11560	11560	0
108	20231120	182000	2579975140	11560	11560	11560	11560	0
109	20231120	181900	2579975140	11560	11560	11560	11560	0
110	20231120	181800	2579975140	11560	11560	11560	11560	0
111	20231120	181700	2579975140	11560	11560	11560	11560	0
112	20231120	181600	2579975140	11560	11560	11560	11560	0
113	20231120	181500	2579975140	11560	11560	11560	11560	0
114	20231120	181400	2579975140	11560	11560	11560	11560	0
115	20231120	181300	2579975140	11560	11560	11560	11560	0
116	20231120	181200	2579975140	11560	11560	11560	11560	0
117	20231120	181100	2579975140	11560	11560	11560	11560	0
118	20231120	181000	2579975140	11560	11560	11560	11560	0
119	20231120	180900	2579975140	11560	11560	11560	11560	0
120	20231120	180800	2579975140	11560	11560	11560	11560	0
121	20231120	180700	2579975140	11560	11560	11560	11560	0
122	20231120	180600	2579975140	11560	11560	11560	11560	3976
123	20231120	180500	2579975140	11560	11560	11560	11560	0
124	20231120	180400	2579975140	11560	11560	11560	11560	0
125	20231120	180300	2579975140	11560	11560	11560	11560	0
126	20231120	180200	2579975140	11560	11560	11560	11560	0
127	20231120	180100	2579975140	11560	11560	11560	11560	0
128	20231120	180000	2579975140	11560	11560	11560	11560	0
129	20231120	175900	2579975140	11560	11560	11560	11560	0
130	20231120	175800	2579975140	11560	11560	11560	11560	0
131	20231120	175700	2579975140	11560	11560	11560	11560	0
132	20231120	175600	2579975140	11560	11560	11560	11560	0
133	20231120	175500	2579975140	11560	11560	11560	11560	0
134	20231120	175400	2579975140	11560	11560	11560	11560	0
135	20231120	175300	2579975140	11560	11560	11560	11560	0
136	20231120	175200	2579975140	11560	11560	11560	11560	0
137	20231120	175100	2579975140	11560	11560	11560	11560	0
138	20231120	175000	2579975140	11560	11560	11560	11560	0
139	20231120	174900	2579975140	11560	11560	11560	11560	0
140	20231120	174800	2579975140	11560	11560	11560	11560	0
141	20231120	174700	2579975140	11560	11560	11560	11560	0
142	20231120	174600	2579975140	11560	11560	11560	11560	0
143	20231120	174500	2579975140	11560	11560	11560	11560	0
144	20231120	174400	2579975140	11560	11560	11560	11560	0
145	20231120	174300	2579975140	11560	11560	11560	11560	0
146	20231120	174200	2579975140	11560	11560	11560	11560	0
147	20231120	174100	2579975140	11560	11560	11560	11560	0
148	20231120	174000	2579975140	11560	11560	11560	11560	0
149	20231120	173900	2579975140	11560	11560	11560	11560	0
150	20231120	173800	2579975140	11560	11560	11560	11560	0
151	20231120	173700	2579975140	11560	11560	11560	11560	0
152	20231120	173600	2579975140	11560	11560	11560	11560	3976
153	20231120	173500	2579975140	11560	11560	11560	11560	0
154	20231120	173400	2579975140	11560	11560	11560	11560	0
155	20231120	173300	2579975140	11560	11560	11560	11560	0
156	20231120	173200	2579975140	11560	11560	11560	11560	0
157	20231120	173100	2579975140	11560	11560	11560	11560	0
158	20231120	173000	2579975140	11560	11560	11560	11560	0
159	20231120	172900	2579975140	11560	11560	11560	11560	0
160	20231120	172800	2579975140	11560	11560	11560	11560	0
161	20231120	172700	2579975140	11560	11560	11560	11560	0
162	20231120	172600	2579975140	11560	11560	11560	11560	0
163	20231120	172500	2579975140	11560	11560	11560	11560	0
164	20231120	172400	2579975140	11560	11560	11560	11560	0
165	20231120	172300	2579975140	11560	11560	11560	11560	0
166	20231120	172200	2579975140	11560	11560	11560	11560	0
167	20231120	172100	2579975140	11560	11560	11560	11560	0
168	20231120	172000	2579975140	11560	11560	11560	11560	0
169	20231120	171900	2579975140	11560	11560	11560	11560	0
170	20231120	171800	2579975140	11560	11560	11560	11560	0
171	20231120	171700	2579975140	11560	11560	11560	11560	0
172	20231120	171600	2579975140	11560	11560	11560	11560	0
173	20231120	171500	2579975140	11560	11560	11560	11560	0
174	20231120	171400	2579975140	11560	11560	11560	11560	0
175	20231120	171300	2579975140	11560	11560	11560	11560	0
176	20231120	171200	2579975140	11560	11560	11560	11560	0
177	20231120	171100	2579975140	11560	11560	11560	11560	0
178	20231120	171000	2579975140	11560	11560	11560	11560	0
179	20231120	170900	2579975140	11560	11560	11560	11560	0
180	20231120	170800	2579975140	11560	11560	11560	11560	0
181	20231120	170700	2579975140	11560	11560	11560	11560	0
182	20231120	170600	2579975140	11560	11560	11560	11560	3976
183	20231120	170500	2579975140	11560	11560	11560	11560	0
184	20231120	170400	2579975140	11560	11560	11560	11560	0
185	20231120	170300	2579975140	11560	11560	11560	11560	0
186	20231120	170200	2579975140	11560	11560	11560	11560	0
187	20231120	170100	2579975140	11560	11560	11560	11560	0
188	20231120	170000	2579975140	11560	11560	11560	11560	0
189	20231120	165900	2579975140	11560	11560	11560	11560	0
190	20231120	165800	2579975140	11560	11560	11560	11560	0
191	20231120	165700	2579975140	11560	11560	11560	11560	0
192	20231120	165600	2579975140	11560	11560	11560	11560	0
193	20231120	165500	2579975140	11560	11560	11560	11560	0
194	20231120	165400	2579975140	11560	11560	11560	11560	0
195	20231120	165300	2579975140	11560	11560	11560	11560	0
196	20231120	165200	2579975140	11560	11560	11560	11560	0
197	20231120	165100	2579975140	11560	11560	11560	11560	0
198	20231120	165000	2579975140	11560	11560	11560	11560	0
199	20231120	164900	2579975140	11560	11560	11560	11560	0
200	20231120	164800	2579975140	11560	11560	11560	11560	0
201	20231120	164700	2579975140	11560	11560	11560	11560	0
202	20231120	164600	2579975140	11560	11560	11560	11560	0
203	20231120	164500	2579975140	11560	11560	11560	11560	0
204	20231120	164400	2579975140	11560	11560	11560	11560	0
205	20231120	164300	2579975140	11560	11560	11560	11560	0
206	20231120	164200	2579975140	11560	11560	11560	11560	0
207	20231120	164100	2579975140	11560	11560	11560	11560	0
208	20231120	164000	2579975140	11560	11560	11560	11560	0
209	20231120	163900	2579975140	11560	11560	11560	11560	0
210	20231120	163800	2579975140	11560	11560	11560	11560	0
211	20231120	163700	2579975140	11560	11560	11560	11560	0
212	20231120	163600	2579975140	11560	11560	11560	11560	3976
213	20231120	163500	2579975140	11560	11560	11560	11560	0
214	20231120	163400	2579975140	11560	11560	11560	11560	0
215	20231120	163300	2579975140	11560	11560	11560	11560	0
216	20231120	163200	2579975140	11560	11560	11560	11560	0
217	20231120	163100	2579975140	11560	11560	11560	11560	0
218	20231120	163000	2579975140	11560	11560	11560	11560	0
219	20231120	162900	2579975140	11560	11560	11560	11560	0
220	20231120	162800	2579975140	11560	11560	11560	11560	0
221	20231120	162700	2579975140	11560	11560	11560	11560	0
222	20231120	162600	2579975140	11560	11560	11560	11560	0
223	20231120	162500	2579975140	11560	11560	11560	11560	0
224	20231120	162400	2579975140	11560	11560	11560	11560	0
225	20231120	162300	2579975140	11560	11560	11560	11560	0
226	20231120	162200	2579975140	11560	11560	11560	11560	0
227	20231120	162100	2579975140	11560	11560	11560	11560	0
228	20231120	162000	2579975140	11560	11560	11560	11560	0
229	20231120	161900	2579975140	11560	11560	11560	11560	0
230	20231120	161800	2579975140	11560	11560	11560	11560	0
231	20231120	161700	2579975140	11560	11560	11560	11560	0
232	20231120	161600	2579975140	11560	11560	11560	11560	0
233	20231120	161500	2579975140	11560	11560	11560	11560	0
234	20231120	161400	2579975140	11560	11560	11560	11560	0
235	20231120	161300	2579975140	11560	11560	11560	11560	0
236	20231120	161200	2579975140	11560	11560	11560	11560	0
237	20231120	161100	2579975140	11560	11560	11560	11560	0
238	20231120	161000	2579975140	11560	11560	11560	11560	0
239	20231120	160900	2579975140	11560	11560	11560	11560	0
240	20231120	160800	2579975140	11560	11560	11560	11560	0
241	20231120	160700	2579975140	11560	11560	11560	11560	0
242	20231120	160600	2579975140	11560	11560	11560	11560	3976
243	20231120	160500	2579975140	11560	11560	11560	11560	0
244	20231120	160400	2579975140	11560	11560	11560	11560	0
245	20231120	160300	2579975140	11560	11560	11560	11560	0
246	20231120	160200	2579975140	11560	11560	11560	11560	0
247	20231120	160100	2579975140	11560	11560	11560	11560	0
248	20231120	160000	2579975140	11560	11560	11560	11560	0
249	20231120	155900	2579975140	11560	11560	11560	11560	0
250	20231120	155800	2579975140	11560	11560	11560	11560	0
251	20231120	155700	2579975140	11560	11560	11560	11560	0
252	20231120	155600	2579975140	11560	11560	11560	11560	0
253	20231120	155500	2579975140	11560	11560	11560	11560	0
254	20231120	155400	2579975140	11560	11560	11560	11560	0
255	20231120	155300	2579975140	11560	11560	11560	11560	0
256	20231120	155200	2579975140	11560	11560	11560	11560	0
257	20231120	155100	2579975140	11560	11560	11560	11560	0
258	20231120	155000	2579975140	11560	11560	11560	11560	0
259	20231120	154900	2579975140	11560	11560	11560	11560	0
260	20231120	154800	2579975140	11560	11560	11560	11560	0
261	20231120	154700	2579975140	11560	11560	11560	11560	0
262	20231120	154600	2579975140	11560	11560	11560	11560	0
263	20231120	154500	2579975140	11560	11560	11560	11560	0
264	20231120	154400	2579975140	11560	11560	11560	11560	0
265	20231120	154300	2579975140	11560	11560	11560	11560	0
266	20231120	154200	2579975140	11560	11560	11560	11560	0
267	20231120	154100	2579975140	11560	11560	11560	11560	0
268	20231120	154000	2579975140	11560	11560	11560	11560	0
269	20231120	153900	2579975140	11560	11560	11560	11560	0
270	20231120	153800	2579975140	11560	11560	11560	11560	0
271	20231120	153700	2579975140	11560	11560	11560	11560	0
272	20231120	153600	2579975140	11560	11560	11560	11560	3976
273	20231120	153500	2579975140	11560	11560	11560	11560	0
274	20231120	153400	2579975140	11560	11560	11560	11560	0
275	20231120	153300	2579975140	11560	11560	11560	11560	0
276	20231120	153200	2579975140	11560	11560	11560	11560	0
277	20231120	153100	2579975140	11560	11560	11560	11560	0
278	20231120	153000	2579975140	11560	11560	11560	11560	3976
279	20231120	152900	2534012580	11560	11560	11560	11560	0
280	20231120	152800	2534012580	11560	11560	11560	11560	0
281	20231120	152700	2534012580	11560	11560	11560	11560	0
282	20231120	152600	2534012580	11560	11560	11560	11560	0
283	20231120	152500	2534012580	11560	11560	11560	11560	0
284	20231120	152400	2534012580	11560	11560	11560	11560	0
285	20231120	152300	2534012580	11560	11560	11560	11560	0
286	20231120	152200	2534012580	11560	11560	11560	11560	0
287	20231120	152100	2534012580	11560	11560	11560	11560	0
288	20231120	152000	2534012580	11560	11560	11560	11560	0
289	20231120	151900	2534012580	11560	11550	11560	11540	971
290	20231120	151800	2522799150	11550	11540	11550	11540	1227
291	20231120	151700	2508638940	11540	11540	11540	11540	128
292	20231120	151600	2507161820	11530	11530	11540	11530	21
293	20231120	151500	2506919580	11540	11540	11540	11540	0
294	20231120	151400	2506919580	11540	11540	11540	11540	8
295	20231120	151300	2506827260	11550	11540	11550	11510	3928
296	20231120	151200	2461499910	11530	11520	11540	11510	2683
297	20231120	151100	2430609600	11530	11530	11530	11530	432
298	20231120	151000	2425628640	11530	11540	11540	11530	175
299	20231120	150900	2423610880	11540	11540	11540	11530	110
300	20231120	150800	2422341500	11540	11530	11540	11530	125
301	20231120	150700	2420900000	11530	11530	11530	11530	0
302	20231120	150600	2420900000	11530	11540	11540	11530	27
303	20231120	150500	2420588650	11530	11530	11530	11530	97
304	20231120	150400	2419470240	11530	11530	11530	11530	430
305	20231120	150300	2414512340	11520	11520	11520	11520	102
306	20231120	150200	2413337300	11520	11520	11520	11520	86
307	20231120	150100	2412346580	11510	11520	11520	11510	276
308	20231120	150000	2409168980	11530	11530	11530	11530	7
309	20231120	145900	2409088270	11530	11520	11530	11520	45
310	20231120	145800	2408569860	11520	11520	11520	11520	1
311	20231120	145700	2408558340	11520	11510	11520	11510	38
312	20231120	145600	2408120630	11510	11510	11510	11510	2479
313	20231120	145500	2379587340	11510	11510	11510	11510	1
314	20231120	145400	2379575830	11510	11520	11520	11510	927
315	20231120	145300	2368905850	11520	11520	11520	11520	86
316	20231120	145200	2367915130	11520	11520	11520	11520	412
317	20231120	145100	2363168890	11520	11530	11530	11520	7
318	20231120	145000	2363088230	11530	11520	11530	11520	11
319	20231120	144900	2362961500	11520	11540	11540	11520	2091
320	20231120	144800	2338867190	11530	11530	11530	11530	528
321	20231120	144700	2332779350	11530	11530	11530	11530	244
322	20231120	144600	2329966030	11530	11530	11530	11530	0
323	20231120	144500	2329966030	11530	11530	11530	11530	2
324	20231120	144400	2329942970	11540	11540	11540	11540	0
325	20231120	144300	2329942970	11540	11540	11540	11540	0
326	20231120	144200	2329942970	11540	11520	11540	11520	256
327	20231120	144100	2326992350	11530	11530	11530	11530	932
328	20231120	144000	2316246390	11540	11540	11540	11540	59
329	20231120	143900	2315565530	11540	11540	11540	11540	59
330	20231120	143800	2314884670	11540	11540	11540	11540	242
331	20231120	143700	2312091990	11540	11540	11540	11540	10
332	20231120	143600	2311976590	11540	11540	11540	11540	48
333	20231120	143500	2311422670	11540	11530	11540	11530	2
334	20231120	143400	2311399600	11530	11550	11550	11530	6
335	20231120	143300	2311330340	11550	11550	11550	11550	35
336	20231120	143200	2310926090	11550	11530	11550	11530	286
337	20231120	143100	2307624830	11530	11520	11530	11520	1050
338	20231120	143000	2295521710	11530	11530	11530	11530	1665
339	20231120	142900	2276324260	11550	11550	11550	11550	1
340	20231120	142800	2276312710	11530	11530	11530	11530	1062
341	20231120	142700	2264067850	11530	11530	11530	11530	20
342	20231120	142600	2263837250	11530	11540	11540	11530	515
343	20231120	142500	2257899150	11540	11540	11540	11540	44
344	20231120	142400	2257391390	11540	11540	11540	11540	41
345	20231120	142300	2256918250	11550	11540	11550	11540	30
346	20231120	142200	2256572040	11540	11540	11540	11540	32
347	20231120	142100	2256202760	11540	11540	11540	11540	39
348	20231120	142000	2255752700	11550	11550	11550	11550	4
349	20231120	141900	2255706500	11540	11540	11540	11540	80
350	20231120	141800	2254783300	11560	11560	11560	11560	9
351	20231120	141700	2254679260	11560	11560	11560	11550	21
352	20231120	141600	2254436620	11550	11550	11550	11550	799
353	20231120	141500	2245208170	11530	11550	11550	11530	274
354	20231120	141400	2242043550	11550	11520	11550	11520	640
355	20231120	141300	2234663850	11520	11520	11520	11520	0
356	20231120	141200	2234663850	11520	11520	11520	11520	430
357	20231120	141100	2229710250	11520	11530	11540	11520	3594
358	20231120	141000	2188297490	11520	11520	11520	11520	789
359	20231120	140900	2179208210	11520	11530	11530	11520	604
360	20231120	140800	2172244630	11540	11540	11540	11540	38
361	20231120	140700	2171806110	11540	11540	11540	11540	62
362	20231120	140600	2171090630	11550	11550	11550	11550	130
363	20231120	140500	2169589130	11550	11540	11550	11530	1902
364	20231120	140400	2147657420	11540	11540	11540	11540	300
365	20231120	140300	2144195420	11540	11540	11540	11540	500
366	20231120	140200	2138425420	11540	11540	11540	11540	100
367	20231120	140100	2137271420	11550	11550	11560	11540	19
368	20231120	140000	2137052120	11560	11540	11560	11540	1927
369	20231120	135900	2114814480	11560	11560	11560	11540	126
370	20231120	135800	2113358420	11540	11540	11540	11540	1
371	20231120	135700	2113346880	11560	11560	11560	11560	100
372	20231120	135600	2112190880	11560	11560	11560	11560	0
373	20231120	135500	2112190880	11560	11540	11560	11540	201
374	20231120	135400	2109868060	11540	11540	11540	11540	0
375	20231120	135300	2109868060	11540	11540	11540	11540	2
376	20231120	135200	2109844980	11540	11550	11550	11540	431
377	20231120	135100	2104868230	11550	11550	11550	11550	901
378	20231120	135000	2094461680	11560	11560	11560	11560	98
379	20231120	134900	2093328800	11560	11550	11560	11540	1940
380	20231120	134800	2070923110	11550	11550	11570	11550	26
381	20231120	134700	2070622640	11540	11560	11560	11540	890
382	20231120	134600	2060343180	11550	11570	11570	11550	1348
383	20231120	134500	2044764770	11570	11580	11580	11560	104
384	20231120	134400	2043561490	11580	11580	11580	11570	10
385	20231120	134300	2043445700	11590	11570	11590	11570	201
386	20231120	134200	2041118110	11570	11590	11590	11570	4
387	20231120	134100	2041071790	11590	11590	11590	11590	2
388	20231120	134000	2041048610	11580	11570	11580	11570	248
389	20231120	133900	2038178250	11570	11570	11570	11560	420
390	20231120	133800	2033322000	11560	11570	11570	11560	46
391	20231120	133700	2032790230	11560	11570	11570	11560	170
392	20231120	133600	2030823470	11590	11580	11590	11580	74
393	20231120	133500	2029965960	11570	11570	11570	11570	651
394	20231120	133400	2022433890	11590	11580	11590	11580	714
395	20231120	133300	2014158750	11590	11590	11590	11590	18
396	20231120	133200	2013950130	11600	11600	11600	11590	47
397	20231120	133100	2013404960	11600	11590	11600	11590	13
398	20231120	133000	2013254260	11590	11600	11600	11590	680
399	20231120	132900	2005366430	11600	11570	11600	11570	2352
400	20231120	132800	1978118520	11540	11540	11540	11540	0
401	20231120	132700	1978118520	11540	11540	11540	11540	9
402	20231120	132600	1978014660	11540	11580	11580	11540	792
403	20231120	132500	1968844080	11570	11560	11570	11560	1090
404	20231120	132400	1956241320	11560	11550	11560	11530	699
405	20231120	132300	1948164990	11550	11550	11550	11550	0
406	20231120	132200	1948164990	11550	11540	11550	11520	448
407	20231120	132100	1942997390	11530	11540	11540	11530	282
408	20231120	132000	1939743660	11540	11550	11550	11540	3
409	20231120	131900	1939709030	11550	11550	11550	11550	0
410	20231120	131800	1939709030	11550	11550	11550	11550	1
411	20231120	131700	1939697480	11550	11550	11550	11550	513
412	20231120	131600	1933772330	11560	11560	11560	11560	0
413	20231120	131500	1933772330	11560	11560	11560	11560	1
414	20231120	131400	1933760770	11550	11550	11550	11550	1696
415	20231120	131300	1914171970	11560	11550	11560	11550	989
416	20231120	131200	1902744380	11540	11550	11550	11540	608
417	20231120	131100	1895723260	11550	11550	11550	11550	1
418	20231120	131000	1895711710	11540	11550	11550	11540	13
419	20231120	130900	1895561680	11550	11550	11550	11550	322
420	20231120	130800	1891842580	11550	11550	11550	11550	0
421	20231120	130700	1891842580	11550	11550	11550	11550	2
422	20231120	130600	1891819480	11550	11550	11550	11550	1
423	20231120	130500	1891807930	11530	11540	11540	11530	1467
424	20231120	130400	1874888170	11540	11540	11540	11540	0
425	20231120	130300	1874888170	11540	11540	11540	11540	0
426	20231120	130200	1874888170	11540	11540	11540	11540	71
427	20231120	130100	1874068830	11550	11540	11550	11540	92
428	20231120	130000	1873006250	11540	11540	11540	11540	0
429	20231120	125900	1873006250	11540	11540	11540	11540	61
430	20231120	125800	1872302310	11540	11540	11540	11540	914
431	20231120	125700	1861754750	11540	11540	11540	11540	2
432	20231120	125600	1861731670	11550	11560	11560	11550	32
433	20231120	125500	1861362050	11550	11550	11550	11550	60
434	20231120	125400	1860669050	11560	11550	11560	11550	104
435	20231120	125300	1859467830	11560	11560	11560	11540	116
436	20231120	125200	1858126910	11560	11540	11560	11540	70
437	20231120	125100	1857317730	11560	11540	11560	11540	175
438	20231120	125000	1855297510	11540	11540	11540	11540	28
439	20231120	124900	1854974390	11540	11550	11550	11540	12
440	20231120	124800	1854835890	11540	11560	11560	11540	213
441	20231120	124700	1852375210	11560	11560	11560	11560	30
442	20231120	124600	1852028410	11560	11570	11570	11560	374
443	20231120	124500	1847704950	11570	11560	11570	11560	11
444	20231120	124400	1847577780	11570	11570	11580	11570	2090
445	20231120	124300	1823395350	11570	11570	11570	11570	0
446	20231120	124200	1823395350	11570	11570	11570	11570	0
447	20231120	124100	1823395350	11570	11560	11570	11560	299
448	20231120	124000	1819937050	11560	11560	11560	11560	10
449	20231120	123900	1819821450	11550	11550	11550	11550	30
450	20231120	123800	1819474950	11550	11550	11550	11550	27
451	20231120	123700	1819163100	11550	11550	11550	11550	50
452	20231120	123600	1818585600	11560	11560	11560	11560	110
453	20231120	123500	1817314000	11560	11560	11560	11560	100
454	20231120	123400	1816158000	11570	11570	11570	11570	67
455	20231120	123300	1815382810	11570	11560	11570	11560	6
456	20231120	123200	1815313420	11580	11580	11580	11580	0
457	20231120	123100	1815313420	11580	11570	11580	11570	207
458	20231120	123000	1812918360	11580	11580	11580	11580	3
459	20231120	122900	1812883620	11580	11570	11580	11570	59
460	20231120	122800	1812200890	11570	11570	11580	11570	14
461	20231120	122700	1812038810	11570	11570	11580	11560	683
462	20231120	122600	1804133770	11570	11550	11570	11550	2003
463	20231120	122500	1780969040	11550	11550	11550	11550	0
464	20231120	122400	1780969040	11550	11550	11550	11550	0
465	20231120	122300	1780969040	11550	11560	11560	11540	363
466	20231120	122200	1776773500	11540	11540	11540	11540	40
467	20231120	122100	1776311900	11540	11540	11540	11540	19
468	20231120	122000	1776092640	11540	11540	11560	11540	11
469	20231120	121900	1775965600	11550	11550	11550	11550	1100
470	20231120	121800	1763260600	11550	11550	11550	11550	642
471	20231120	121700	1755845500	11560	11550	11560	11550	28
472	20231120	121600	1755522090	11550	11550	11550	11550	374
473	20231120	121500	1751202390	11550	11560	11560	11550	128
474	20231120	121400	1749722950	11560	11560	11560	11560	1
475	20231120	121300	1749711390	11560	11560	11560	11560	1
476	20231120	121200	1749699830	11550	11550	11550	11550	63
477	20231120	121100	1748972180	11560	11560	11560	11560	1
478	20231120	121000	1748960620	11550	11550	11550	11550	0
479	20231120	120900	1748960620	11550	11550	11550	11550	108
480	20231120	120800	1747713220	11550	11550	11550	11550	10
481	20231120	120700	1747597720	11560	11550	11560	11550	5
482	20231120	120600	1747539940	11550	11550	11550	11550	2331
483	20231120	120500	1720616890	11550	11550	11550	11550	221
484	20231120	120400	1718064340	11550	11560	11560	11550	276
485	20231120	120300	1714873790	11560	11560	11560	11560	98
486	20231120	120200	1713740910	11560	11560	11560	11560	2
487	20231120	120100	1713717790	11560	11560	11560	11560	0
488	20231120	120000	1713717790	11560	11560	11560	11560	46
489	20231120	115900	1713186030	11550	11550	11550	11550	9
490	20231120	115800	1713082080	11560	11560	11560	11560	0
491	20231120	115700	1713082080	11560	11560	11560	11560	61
492	20231120	115600	1712376920	11550	11550	11550	11550	0
493	20231120	115500	1712376920	11550	11550	11550	11550	1
494	20231120	115400	1712365370	11550	11550	11550	11550	300
495	20231120	115300	1708900370	11560	11560	11560	11560	5
496	20231120	115200	1708842570	11560	11560	11560	11560	57
497	20231120	115100	1708183650	11560	11550	11560	11550	70
498	20231120	115000	1707374750	11560	11560	11560	11560	2
499	20231120	114900	1707351630	11550	11550	11550	11550	0
500	20231120	114800	1707351630	11550	11560	11560	11550	160
501	20231120	114700	1705502530	11560	11560	11560	11560	65
502	20231120	114600	1704751130	11560	11560	11560	11560	1
503	20231120	114500	1704739570	11550	11560	11570	11550	543
504	20231120	114400	1698463010	11560	11560	11560	11560	2
505	20231120	114300	1698439890	11560	11560	11560	11560	0
506	20231120	114200	1698439890	11560	11560	11560	11560	63
507	20231120	114100	1697711610	11570	11570	11570	11570	105
508	20231120	114000	1696496760	11570	11560	11570	11560	1055
509	20231120	113900	1684291870	11560	11560	11560	11550	31
510	20231120	113800	1683933770	11550	11540	11550	11540	337
511	20231120	113700	1680041490	11530	11530	11530	11530	7
512	20231120	113600	1679960780	11550	11550	11550	11550	3
513	20231120	113500	1679926130	11550	11540	11550	11540	5
514	20231120	113400	1679868400	11540	11550	11550	11540	24
515	20231120	113300	1679591430	11550	11540	11550	11540	156
516	20231120	113200	1677790170	11530	11520	11530	11520	93
517	20231120	113100	1676718790	11520	11520	11520	11520	7
518	20231120	113000	1676638150	11510	11520	11520	11510	154
519	20231120	112900	1674864570	11530	11530	11530	11530	61
520	20231120	112800	1674161240	11530	11530	11530	11530	0
521	20231120	112700	1674161240	11530	11520	11530	11520	4
522	20231120	112600	1674115150	11530	11510	11530	11510	40
523	20231120	112500	1673654610	11510	11520	11520	11500	23
524	20231120	112400	1673389880	11530	11520	11540	11500	58
525	20231120	112300	1672722460	11520	11520	11540	11520	30
526	20231120	112200	1672376700	11490	11490	11490	11490	0
527	20231120	112100	1672376700	11490	11490	11490	11490	7
528	20231120	112000	1672296270	11490	11520	11520	11490	1850
529	20231120	111900	1651017560	11520	11520	11520	11520	0
530	20231120	111800	1651017560	11520	11520	11520	11520	0
531	20231120	111700	1651017560	11520	11530	11530	11520	70
532	20231120	111600	1650210480	11530	11530	11530	11530	0
533	20231120	111500	1650210480	11530	11530	11530	11530	425
534	20231120	111400	1645310230	11540	11540	11540	11540	73
535	20231120	111300	1644467810	11530	11540	11540	11530	6
536	20231120	111200	1644398580	11530	11530	11530	11530	2
537	20231120	111100	1644375520	11540	11540	11540	11540	75
538	20231120	111000	1643510020	11530	11530	11540	11530	1036
539	20231120	110900	1631564900	11530	11530	11530	11530	165
540	20231120	110800	1629662450	11530	11540	11540	11530	97
541	20231120	110700	1628543090	11530	11540	11540	11530	488
542	20231120	110600	1622916010	11540	11540	11540	11540	442
543	20231120	110500	1617815330	11540	11550	11550	11540	12
544	20231120	110400	1617676750	11550	11550	11550	11550	0
545	20231120	110300	1617676750	11550	11530	11550	11530	573
546	20231120	110200	1611069850	11530	11530	11530	11530	596
547	20231120	110100	1604197970	11530	11530	11530	11530	0
548	20231120	110000	1604197970	11530	11530	11530	11530	304
549	20231120	105900	1600692850	11520	11530	11530	11520	97
550	20231120	105800	1599574490	11530	11530	11530	11530	30
551	20231120	105700	1599228590	11530	11550	11550	11530	102
552	20231120	105600	1598052140	11550	11540	11550	11540	45
553	20231120	105500	1597532770	11540	11530	11540	11530	191
554	20231120	105400	1595328780	11540	11540	11540	11540	5
555	20231120	105300	1595271080	11540	11530	11540	11530	223
556	20231120	105200	1592697830	11530	11520	11530	11520	312
557	20231120	105100	1589103560	11520	11520	11520	11520	2
558	20231120	105000	1589080520	11510	11510	11510	11510	330
559	20231120	104900	1585282220	11510	11510	11510	11510	176
560	20231120	104800	1583256460	11510	11500	11510	11500	363
561	20231120	104700	1579078420	11500	11500	11500	11500	141
562	20231120	104600	1577456920	11500	11500	11500	11500	1210
563	20231120	104500	1563541920	11500	11510	11510	11500	237
564	20231120	104400	1560814870	11490	11510	11510	11490	12
565	20231120	104300	1560676930	11510	11490	11510	11480	80
566	20231120	104200	1559757600	11490	11500	11500	11490	3250
567	20231120	104100	1522407100	11500	11510	11510	11500	133
568	20231120	104000	1520876770	11510	11520	11520	11510	570
569	20231120	103900	1514315220	11520	11510	11520	11510	199
570	20231120	103800	1512022790	11510	11510	11520	11510	119
571	20231120	103700	1510652030	11510	11510	11510	11510	305
572	20231120	103600	1507141480	11510	11520	11520	11510	380
573	20231120	103500	1502766830	11520	11520	11520	11520	50
574	20231120	103400	1502190830	11520	11520	11530	11510	501
575	20231120	103300	1496421130	11530	11520	11530	11520	669
576	20231120	103200	1488714240	11530	11530	11530	11530	79
577	20231120	103100	1487803370	11530	11530	11530	11530	20
578	20231120	103000	1487572770	11520	11520	11520	11520	100
579	20231120	102900	1486420770	11520	11520	11520	11520	451
580	20231120	102800	1481225250	11520	11530	11530	11520	543
581	20231120	102700	1474965660	11530	11530	11530	11530	383
582	20231120	102600	1470549670	11540	11540	11540	11540	236
583	20231120	102500	1467826230	11540	11530	11540	11530	224
584	20231120	102400	1465242280	11540	11530	11540	11530	457
585	20231120	102300	1459969360	11530	11530	11530	11530	20
586	20231120	102200	1459738760	11530	11540	11540	11530	600
587	20231120	102100	1452819950	11530	11530	11530	11530	102
588	20231120	102000	1451643890	11530	11540	11540	11530	1019
589	20231120	101900	1439894170	11530	11550	11550	11530	1734
590	20231120	101800	1419890190	11550	11560	11560	11550	723
591	20231120	101700	1411538620	11560	11570	11570	11560	403
592	20231120	101600	1406876060	11590	11580	11590	11570	310
593	20231120	101500	1403288980	11590	11590	11590	11590	865
594	20231120	101400	1393263630	11600	11600	11600	11590	23
595	20231120	101300	1392996980	11600	11600	11600	11600	500
596	20231120	101200	1387196980	11590	11570	11600	11570	357
597	20231120	101100	1383060250	11570	11580	11580	11570	268
598	20231120	101000	1379959470	11580	11590	11590	11570	218
599	20231120	100900	1377434040	11590	11590	11590	11590	29
600	20231120	100800	1377097930	11590	11580	11590	11580	251
601	20231120	100700	1374191310	11600	11590	11600	11580	447
602	20231120	100600	1369014530	11600	11580	11600	11580	363
603	20231120	100500	1364807780	11540	11590	11590	11540	422
604	20231120	100400	1359931460	11590	11590	11600	11590	422
605	20231120	100300	1355040420	11600	11590	11600	11590	115
606	20231120	100200	1353707530	11600	11600	11600	11590	7
607	20231120	100100	1353626350	11590	11600	11610	11590	445
608	20231120	100000	1348468600	11600	11600	11600	11590	55
609	20231120	095900	1347830620	11600	11620	11630	11600	274
610	20231120	095800	1344650960	11630	11630	11630	11620	92
611	20231120	095700	1343581820	11640	11640	11650	11630	551
612	20231120	095600	1337168690	11640	11620	11640	11620	577
613	20231120	095500	1330453850	11610	11650	11650	11610	373
614	20231120	095400	1326118570	11640	11660	11660	11640	197
615	20231120	095300	1323822140	11660	11630	11660	11620	3583
616	20231120	095200	1282105450	11630	11620	11630	11620	654
617	20231120	095100	1274501980	11620	11620	11630	11610	774
618	20231120	095000	1265501480	11620	11610	11620	11600	694
619	20231120	094900	1257444700	11610	11600	11610	11600	3
620	20231120	094800	1257409880	11610	11600	11610	11590	1884
621	20231120	094700	1235553650	11590	11590	11600	11550	134
622	20231120	094600	1234002160	11600	11570	11600	11540	2765
623	20231120	094500	1202070520	11570	11570	11570	11560	509
624	20231120	094400	1196183910	11570	11570	11580	11570	73
625	20231120	094300	1195338830	11580	11590	11590	11580	233
626	20231120	094200	1192640130	11590	11590	11600	11580	96
627	20231120	094100	1191527460	11590	11590	11600	11560	1411
628	20231120	094000	1175186890	11580	11590	11590	11580	823
629	20231120	093900	1165654050	11600	11600	11600	11590	137
630	20231120	093800	1164065570	11610	11610	11620	11570	7644
631	20231120	093700	1075523440	11620	11610	11630	11600	900
632	20231120	093600	1065077590	11610	11630	11630	11610	872
633	20231120	093500	1054945510	11630	11630	11630	11620	545
634	20231120	093400	1048607500	11620	11620	11630	11610	1907
635	20231120	093300	1026445480	11620	11600	11630	11590	1875
636	20231120	093200	1004668000	11600	11590	11600	11590	279
637	20231120	093100	1001434380	11590	11600	11620	11590	709
638	20231120	093000	993209680	11600	11640	11650	11590	2260
639	20231120	092900	966951990	11640	11550	11650	11550	17640
640	20231120	092800	762319990	11560	11550	11560	11540	1233
641	20231120	092700	748078870	11550	11530	11550	11520	2398
642	20231120	092600	720411820	11540	11550	11550	11530	358
643	20231120	092500	716281480	11540	11510	11540	11510	2806
644	20231120	092400	683935790	11520	11510	11520	11510	864
645	20231120	092300	673982800	11510	11530	11530	11500	430
646	20231120	092200	669032930	11530	11500	11530	11490	3885
647	20231120	092100	624290660	11490	11470	11490	11470	3235
648	20231120	092000	587152590	11460	11460	11470	11460	252
649	20231120	091900	584264270	11460	11460	11470	11450	583
650	20231120	091800	577587060	11470	11460	11470	11450	227
651	20231120	091700	574985750	11470	11470	11480	11460	945
652	20231120	091600	564151510	11480	11490	11490	11480	489
653	20231120	091500	558535270	11490	11480	11500	11470	283
654	20231120	091400	555281500	11490	11470	11490	11470	385
655	20231120	091300	550864750	11490	11500	11500	11450	913
656	20231120	091200	540387130	11500	11460	11520	11460	4511
657	20231120	091100	488565320	11450	11480	11480	11450	672
658	20231120	091000	480857630	11480	11480	11490	11480	2083
659	20231120	090900	456944010	11480	11460	11490	11450	300
660	20231120	090800	453502200	11460	11500	11520	11460	4258
661	20231120	090700	404514740	11500	11500	11570	11480	7569
662	20231120	090600	317358670	11510	11360	11510	11360	8901
663	20231120	090500	215572670	11360	11360	11390	11360	1918
664	20231120	090400	193751840	11360	11340	11390	11340	5688
665	20231120	090300	129054950	11340	11300	11350	11280	3950
666	20231120	090200	84311960	11300	11300	11310	11270	497
667	20231120	090100	78701110	11290	11270	11300	11260	1175
668	20231120	090000	65456100	11270	11270	11270	11260	5808