KissMeData/004430/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	184000	3295469070	18990	18990	18990	18990	4362
3	20231122	183900	3295469070	18990	18990	18990	18990	0
4	20231122	183800	3295469070	18990	18990	18990	18990	0
5	20231122	183700	3295469070	18990	18990	18990	18990	0
6	20231122	183600	3295469070	18990	18990	18990	18990	0
7	20231122	183500	3295469070	18990	18990	18990	18990	0
8	20231122	183400	3295469070	18990	18990	18990	18990	0
9	20231122	183300	3295469070	18990	18990	18990	18990	0
10	20231122	183200	3295469070	18990	18990	18990	18990	0
11	20231122	183100	3295469070	18990	18990	18990	18990	0
12	20231122	183000	3295469070	18990	18990	18990	18990	0
13	20231122	182900	3295469070	18990	18990	18990	18990	0
14	20231122	182800	3295469070	18990	18990	18990	18990	0
15	20231122	182700	3295469070	18990	18990	18990	18990	0
16	20231122	182600	3295469070	18990	18990	18990	18990	0
17	20231122	182500	3295469070	18990	18990	18990	18990	0
18	20231122	182400	3295469070	18990	18990	18990	18990	0
19	20231122	182300	3295469070	18990	18990	18990	18990	0
20	20231122	182200	3295469070	18990	18990	18990	18990	0
21	20231122	182100	3295469070	18990	18990	18990	18990	0
22	20231122	182000	3295469070	18990	18990	18990	18990	0
23	20231122	181900	3295469070	18990	18990	18990	18990	0
24	20231122	181800	3295469070	18990	18990	18990	18990	0
25	20231122	181700	3295469070	18990	18990	18990	18990	0
26	20231122	181600	3295469070	18990	18990	18990	18990	0
27	20231122	181500	3295469070	18990	18990	18990	18990	0
28	20231122	181400	3295469070	18990	18990	18990	18990	0
29	20231122	181300	3295469070	18990	18990	18990	18990	0
30	20231122	181200	3295469070	18990	18990	18990	18990	0
31	20231122	181100	3295469070	18990	18990	18990	18990	0
32	20231122	181000	3295469070	18990	18990	18990	18990	4362
33	20231122	180900	3295469070	18990	18990	18990	18990	0
34	20231122	180800	3295469070	18990	18990	18990	18990	0
35	20231122	180700	3295469070	18990	18990	18990	18990	0
36	20231122	180600	3295469070	18990	18990	18990	18990	0
37	20231122	180500	3295469070	18990	18990	18990	18990	0
38	20231122	180400	3295469070	18990	18990	18990	18990	0
39	20231122	180300	3295469070	18990	18990	18990	18990	0
40	20231122	180200	3295469070	18990	18990	18990	18990	0
41	20231122	180100	3295469070	18990	18990	18990	18990	0
42	20231122	180000	3295469070	18990	18990	18990	18990	0
43	20231122	175900	3295469070	18990	18990	18990	18990	0
44	20231122	175800	3295469070	18990	18990	18990	18990	0
45	20231122	175700	3295469070	18990	18990	18990	18990	0
46	20231122	175600	3295469070	18990	18990	18990	18990	0
47	20231122	175500	3295469070	18990	18990	18990	18990	0
48	20231122	175400	3295469070	18990	18990	18990	18990	0
49	20231122	175300	3295469070	18990	18990	18990	18990	0
50	20231122	175200	3295469070	18990	18990	18990	18990	0
51	20231122	175100	3295469070	18990	18990	18990	18990	0
52	20231122	175000	3295469070	18990	18990	18990	18990	0
53	20231122	174900	3295469070	18990	18990	18990	18990	0
54	20231122	174800	3295469070	18990	18990	18990	18990	0
55	20231122	174700	3295469070	18990	18990	18990	18990	0
56	20231122	174600	3295469070	18990	18990	18990	18990	0
57	20231122	174500	3295469070	18990	18990	18990	18990	0
58	20231122	174400	3295469070	18990	18990	18990	18990	0
59	20231122	174300	3295469070	18990	18990	18990	18990	0
60	20231122	174200	3295469070	18990	18990	18990	18990	0
61	20231122	174100	3295469070	18990	18990	18990	18990	0
62	20231122	174000	3295469070	18990	18990	18990	18990	4362
63	20231122	173900	3295469070	18990	18990	18990	18990	0
64	20231122	173800	3295469070	18990	18990	18990	18990	0
65	20231122	173700	3295469070	18990	18990	18990	18990	0
66	20231122	173600	3295469070	18990	18990	18990	18990	0
67	20231122	173500	3295469070	18990	18990	18990	18990	0
68	20231122	173400	3295469070	18990	18990	18990	18990	0
69	20231122	173300	3295469070	18990	18990	18990	18990	0
70	20231122	173200	3295469070	18990	18990	18990	18990	0
71	20231122	173100	3295469070	18990	18990	18990	18990	0
72	20231122	173000	3295469070	18990	18990	18990	18990	0
73	20231122	172900	3295469070	18990	18990	18990	18990	0
74	20231122	172800	3295469070	18990	18990	18990	18990	0
75	20231122	172700	3295469070	18990	18990	18990	18990	0
76	20231122	172600	3295469070	18990	18990	18990	18990	0
77	20231122	172500	3295469070	18990	18990	18990	18990	0
78	20231122	172400	3295469070	18990	18990	18990	18990	0
79	20231122	172300	3295469070	18990	18990	18990	18990	0
80	20231122	172200	3295469070	18990	18990	18990	18990	0
81	20231122	172100	3295469070	18990	18990	18990	18990	0
82	20231122	172000	3295469070	18990	18990	18990	18990	0
83	20231122	171900	3295469070	18990	18990	18990	18990	0
84	20231122	171800	3295469070	18990	18990	18990	18990	0
85	20231122	171700	3295469070	18990	18990	18990	18990	0
86	20231122	171600	3295469070	18990	18990	18990	18990	0
87	20231122	171500	3295469070	18990	18990	18990	18990	0
88	20231122	171400	3295469070	18990	18990	18990	18990	0
89	20231122	171300	3295469070	18990	18990	18990	18990	0
90	20231122	171200	3295469070	18990	18990	18990	18990	0
91	20231122	171100	3295469070	18990	18990	18990	18990	0
92	20231122	171000	3295469070	18990	18990	18990	18990	4362
93	20231122	170900	3295469070	18990	18990	18990	18990	0
94	20231122	170800	3295469070	18990	18990	18990	18990	0
95	20231122	170700	3295469070	18990	18990	18990	18990	0
96	20231122	170600	3295469070	18990	18990	18990	18990	0
97	20231122	170500	3295469070	18990	18990	18990	18990	0
98	20231122	170400	3295469070	18990	18990	18990	18990	0
99	20231122	170300	3295469070	18990	18990	18990	18990	0
100	20231122	170200	3295469070	18990	18990	18990	18990	0
101	20231122	170100	3295469070	18990	18990	18990	18990	0
102	20231122	170000	3295469070	18990	18990	18990	18990	0
103	20231122	165900	3295469070	18990	18990	18990	18990	0
104	20231122	165800	3295469070	18990	18990	18990	18990	0
105	20231122	165700	3295469070	18990	18990	18990	18990	0
106	20231122	165600	3295469070	18990	18990	18990	18990	0
107	20231122	165500	3295469070	18990	18990	18990	18990	0
108	20231122	165400	3295469070	18990	18990	18990	18990	0
109	20231122	165300	3295469070	18990	18990	18990	18990	0
110	20231122	165200	3295469070	18990	18990	18990	18990	0
111	20231122	165100	3295469070	18990	18990	18990	18990	0
112	20231122	165000	3295469070	18990	18990	18990	18990	0
113	20231122	164900	3295469070	18990	18990	18990	18990	0
114	20231122	164800	3295469070	18990	18990	18990	18990	0
115	20231122	164700	3295469070	18990	18990	18990	18990	0
116	20231122	164600	3295469070	18990	18990	18990	18990	0
117	20231122	164500	3295469070	18990	18990	18990	18990	0
118	20231122	164400	3295469070	18990	18990	18990	18990	0
119	20231122	164300	3295469070	18990	18990	18990	18990	0
120	20231122	164200	3295469070	18990	18990	18990	18990	0
121	20231122	164100	3295469070	18990	18990	18990	18990	0
122	20231122	164000	3295469070	18990	18990	18990	18990	4362
123	20231122	163900	3295469070	18990	18990	18990	18990	0
124	20231122	163800	3295469070	18990	18990	18990	18990	0
125	20231122	163700	3295469070	18990	18990	18990	18990	0
126	20231122	163600	3295469070	18990	18990	18990	18990	0
127	20231122	163500	3295469070	18990	18990	18990	18990	0
128	20231122	163400	3295469070	18990	18990	18990	18990	0
129	20231122	163300	3295469070	18990	18990	18990	18990	0
130	20231122	163200	3295469070	18990	18990	18990	18990	0
131	20231122	163100	3295469070	18990	18990	18990	18990	0
132	20231122	163000	3295469070	18990	18990	18990	18990	0
133	20231122	162900	3295469070	18990	18990	18990	18990	0
134	20231122	162800	3295469070	18990	18990	18990	18990	0
135	20231122	162700	3295469070	18990	18990	18990	18990	0
136	20231122	162600	3295469070	18990	18990	18990	18990	0
137	20231122	162500	3295469070	18990	18990	18990	18990	0
138	20231122	162400	3295469070	18990	18990	18990	18990	0
139	20231122	162300	3295469070	18990	18990	18990	18990	0
140	20231122	162200	3295469070	18990	18990	18990	18990	0
141	20231122	162100	3295469070	18990	18990	18990	18990	0
142	20231122	162000	3295469070	18990	18990	18990	18990	0
143	20231122	161900	3295469070	18990	18990	18990	18990	0
144	20231122	161800	3295469070	18990	18990	18990	18990	0
145	20231122	161700	3295469070	18990	18990	18990	18990	0
146	20231122	161600	3295469070	18990	18990	18990	18990	0
147	20231122	161500	3295469070	18990	18990	18990	18990	0
148	20231122	161400	3295469070	18990	18990	18990	18990	0
149	20231122	161300	3295469070	18990	18990	18990	18990	0
150	20231122	161200	3295469070	18990	18990	18990	18990	0
151	20231122	161100	3295469070	18990	18990	18990	18990	0
152	20231122	161000	3295469070	18990	18990	18990	18990	4362
153	20231122	160900	3295469070	18990	18990	18990	18990	0
154	20231122	160800	3295469070	18990	18990	18990	18990	0
155	20231122	160700	3295469070	18990	18990	18990	18990	0
156	20231122	160600	3295469070	18990	18990	18990	18990	0
157	20231122	160500	3295469070	18990	18990	18990	18990	0
158	20231122	160400	3295469070	18990	18990	18990	18990	0
159	20231122	160300	3295469070	18990	18990	18990	18990	0
160	20231122	160200	3295469070	18990	18990	18990	18990	0
161	20231122	160100	3295469070	18990	18990	18990	18990	0
162	20231122	160000	3295469070	18990	18990	18990	18990	0
163	20231122	155900	3295469070	18990	18990	18990	18990	0
164	20231122	155800	3295469070	18990	18990	18990	18990	0
165	20231122	155700	3295469070	18990	18990	18990	18990	0
166	20231122	155600	3295469070	18990	18990	18990	18990	0
167	20231122	155500	3295469070	18990	18990	18990	18990	0
168	20231122	155400	3295469070	18990	18990	18990	18990	0
169	20231122	155300	3295469070	18990	18990	18990	18990	0
170	20231122	155200	3295469070	18990	18990	18990	18990	0
171	20231122	155100	3295469070	18990	18990	18990	18990	0
172	20231122	155000	3295469070	18990	18990	18990	18990	0
173	20231122	154900	3295469070	18990	18990	18990	18990	0
174	20231122	154800	3295469070	18990	18990	18990	18990	0
175	20231122	154700	3295469070	18990	18990	18990	18990	0
176	20231122	154600	3295469070	18990	18990	18990	18990	0
177	20231122	154500	3295469070	18990	18990	18990	18990	0
178	20231122	154400	3295469070	18990	18990	18990	18990	0
179	20231122	154300	3295469070	18990	18990	18990	18990	0
180	20231122	154200	3295469070	18990	18990	18990	18990	0
181	20231122	154100	3295469070	18990	18990	18990	18990	0
182	20231122	154000	3295469070	18990	18990	18990	18990	4362
183	20231122	153900	3295469070	18990	18990	18990	18990	0
184	20231122	153800	3295469070	18990	18990	18990	18990	0
185	20231122	153700	3295469070	18990	18990	18990	18990	0
186	20231122	153600	3295469070	18990	18990	18990	18990	0
187	20231122	153500	3295469070	18990	18990	18990	18990	0
188	20231122	153400	3295469070	18990	18990	18990	18990	0
189	20231122	153300	3295469070	18990	18990	18990	18990	0
190	20231122	153200	3295469070	18990	18990	18990	18990	0
191	20231122	153100	3295469070	18990	18990	18990	18990	0
192	20231122	153000	3295469070	18990	18990	18990	18990	4362
193	20231122	152900	3212634690	18990	18990	18990	18990	0
194	20231122	152800	3212634690	18990	18990	18990	18990	0
195	20231122	152700	3212634690	18990	18990	18990	18990	0
196	20231122	152600	3212634690	18990	18990	18990	18990	0
197	20231122	152500	3212634690	18990	18990	18990	18990	0
198	20231122	152400	3212634690	18990	18990	18990	18990	0
199	20231122	152300	3212634690	18990	18990	18990	18990	0
200	20231122	152200	3212634690	18990	18990	18990	18990	0
201	20231122	152100	3212634690	18990	18990	18990	18990	0
202	20231122	152000	3212634690	18990	18990	18990	18990	0
203	20231122	151900	3212634690	18990	18990	19000	18990	2001
204	20231122	151800	3174623950	18980	18980	18990	18960	398
205	20231122	151700	3167070130	18980	18910	18980	18910	4631
206	20231122	151600	3079188690	18960	18960	18960	18960	1
207	20231122	151500	3079169730	18970	18970	18970	18970	0
208	20231122	151400	3079169730	18970	18970	18970	18970	0
209	20231122	151300	3079169730	18970	18930	18980	18930	2319
210	20231122	151200	3035221360	18940	18940	18940	18940	1
211	20231122	151100	3035202420	18940	18890	18940	18890	1454
212	20231122	151000	3007668960	18950	18860	18950	18860	357
213	20231122	150900	3000915780	18860	18860	18860	18860	7
214	20231122	150800	3000783760	18960	18940	18970	18850	1108
215	20231122	150700	2979785420	18860	18870	18870	18840	6446
216	20231122	150600	2858321320	18870	18910	18910	18870	1918
217	20231122	150500	2822083530	18940	18940	18940	18940	143
218	20231122	150400	2819375110	18940	18940	18940	18940	350
219	20231122	150300	2812746110	18940	18900	18940	18900	108
220	20231122	150200	2810700630	18940	18930	18940	18930	148
221	20231122	150100	2807897990	18920	18900	18920	18900	240
222	20231122	150000	2803360630	18900	18900	18920	18900	323
223	20231122	145900	2797251700	18900	18910	18910	18900	83
224	20231122	145800	2795682990	18910	18910	18910	18910	64
225	20231122	145700	2794472750	18910	18900	18910	18900	142
226	20231122	145600	2791788210	18910	18910	18910	18910	200
227	20231122	145500	2788006210	18900	18900	18900	18900	189
228	20231122	145400	2784434110	18900	18900	18900	18900	0
229	20231122	145300	2784434110	18900	18900	18900	18900	0
230	20231122	145200	2784434110	18900	18900	18900	18900	112
231	20231122	145100	2782317310	18900	18900	18900	18900	232
232	20231122	145000	2777932510	18910	18900	18910	18900	155
233	20231122	144900	2775002140	18900	18900	18900	18900	318
234	20231122	144800	2768991940	18900	18890	18900	18890	194
235	20231122	144700	2765327100	18890	18890	18900	18890	395
236	20231122	144600	2757865540	18890	18890	18890	18890	48
237	20231122	144500	2756958820	18890	18880	18890	18880	255
238	20231122	144400	2752142200	18870	18900	18900	18870	513
239	20231122	144300	2742455240	18890	18890	18890	18890	81
240	20231122	144200	2740925150	18900	18900	18900	18900	101
241	20231122	144100	2739016250	18900	18890	18900	18890	147
242	20231122	144000	2736239220	18900	18900	18900	18900	37
243	20231122	143900	2735539920	18900	18890	18900	18890	688
244	20231122	143800	2722537430	18900	18900	18900	18900	22
245	20231122	143700	2722121630	18900	18900	18900	18900	256
246	20231122	143600	2717283230	18900	18880	18900	18870	459
247	20231122	143500	2708615380	18870	18870	18870	18870	2
248	20231122	143400	2708577640	18870	18880	18880	18870	112
249	20231122	143300	2706463550	18880	18890	18890	18880	2
250	20231122	143200	2706425780	18880	18870	18880	18870	129
251	20231122	143100	2703990930	18860	18860	18860	18860	83
252	20231122	143000	2702425550	18830	18830	18830	18830	9
253	20231122	142900	2702256080	18840	18870	18900	18840	600
254	20231122	142800	2690930510	18840	18840	18840	18840	8
255	20231122	142700	2690779790	18840	18840	18840	18840	0
256	20231122	142600	2690779790	18840	18840	18840	18840	8
257	20231122	142500	2690629070	18880	18830	18880	18830	1010
258	20231122	142400	2671585640	18830	18830	18830	18830	2
259	20231122	142300	2671547980	18830	18850	18850	18830	355
260	20231122	142200	2664858060	18850	18850	18850	18850	10
261	20231122	142100	2664669560	18860	18870	18870	18850	48
262	20231122	142000	2663763990	18860	18870	18870	18860	17
263	20231122	141900	2663443320	18880	18870	18880	18870	51
264	20231122	141800	2662480450	18870	18870	18870	18870	18
265	20231122	141700	2662140790	18870	18890	18890	18870	96
266	20231122	141600	2660329190	18900	18880	18900	18880	500
267	20231122	141500	2650887840	18870	18880	18880	18870	355
268	20231122	141400	2644186020	18890	18880	18890	18880	151
269	20231122	141300	2641335090	18880	18890	18900	18880	2076
270	20231122	141200	2602100270	18880	18890	18890	18880	153
271	20231122	141100	2599210840	18890	18890	18890	18890	92
272	20231122	141000	2597472960	18900	18900	18900	18900	10
273	20231122	140900	2597283960	18910	18910	18910	18910	44
274	20231122	140800	2596451920	18910	18920	18920	18910	13
275	20231122	140700	2596206040	18920	18890	18920	18890	289
276	20231122	140600	2590741700	18890	18890	18890	18890	64
277	20231122	140500	2589532740	18880	18900	18900	18880	2
278	20231122	140400	2589494960	18880	18890	18890	18880	70
279	20231122	140300	2588172670	18900	18900	18900	18900	1
280	20231122	140200	2588153770	18890	18890	18890	18890	8
281	20231122	140100	2588002650	18900	18880	18900	18880	135
282	20231122	140000	2585452580	18880	18890	18890	18870	87
283	20231122	135900	2583810100	18890	18890	18890	18890	88
284	20231122	135800	2582147780	18910	18910	18910	18910	100
285	20231122	135700	2580256780	18900	18890	18900	18890	71
286	20231122	135600	2578915460	18900	18900	18900	18890	304
287	20231122	135500	2573170020	18900	18930	18930	18900	530
288	20231122	135400	2563145320	18930	18920	18930	18920	102
289	20231122	135300	2561214470	18950	18950	18950	18920	205
290	20231122	135200	2557331220	18940	18950	18950	18940	377
291	20231122	135100	2550189390	18950	18950	18950	18950	0
292	20231122	135000	2550189390	18950	18950	18950	18910	320
293	20231122	134900	2544129000	18950	18950	18960	18950	762
294	20231122	134800	2529688740	18950	18960	18960	18950	209
295	20231122	134700	2525726810	18950	18950	18950	18950	168
296	20231122	134600	2522543210	18950	18950	18960	18940	341
297	20231122	134500	2516079190	18960	18870	18960	18870	2099
298	20231122	134400	2476341130	18900	18900	18900	18900	468
299	20231122	134300	2467495930	18900	18910	18910	18900	162
300	20231122	134200	2464433430	18910	18920	18920	18910	144
301	20231122	134100	2461709390	18920	18880	18920	18880	830
302	20231122	134000	2446027100	18860	18880	18880	18860	253
303	20231122	133900	2441252460	18870	18870	18870	18870	81
304	20231122	133800	2439723990	18880	18870	18880	18870	439
305	20231122	133700	2431435750	18880	18870	18880	18860	251
306	20231122	133600	2426698350	18880	18870	18880	18870	58
307	20231122	133500	2425603390	18880	18880	18880	18880	0
308	20231122	133400	2425603390	18880	18860	18890	18860	226
309	20231122	133300	2421338500	18870	18860	18870	18860	5
310	20231122	133200	2421244160	18860	18880	18880	18860	126
311	20231122	133100	2418865300	18880	18850	18890	18850	364
312	20231122	133000	2411993470	18830	18830	18830	18830	6
313	20231122	132900	2411880490	18870	18870	18870	18870	0
314	20231122	132800	2411880490	18870	18830	18870	18830	715
315	20231122	132700	2398400990	18830	18830	18830	18830	58
316	20231122	132600	2397308850	18830	18830	18830	18830	8
317	20231122	132500	2397158210	18840	18830	18840	18830	75
318	20231122	132400	2395745950	18840	18830	18840	18830	60
319	20231122	132300	2394615560	18830	18840	18840	18830	42
320	20231122	132200	2393824320	18840	18840	18840	18840	50
321	20231122	132100	2392882320	18830	18830	18830	18830	8
322	20231122	132000	2392731680	18840	18830	18840	18830	123
323	20231122	131900	2390414490	18840	18840	18840	18840	2
324	20231122	131800	2390376810	18850	18850	18860	18850	63
325	20231122	131700	2389189240	18850	18850	18850	18850	0
326	20231122	131600	2389189240	18850	18830	18850	18830	138
327	20231122	131500	2386589540	18830	18840	18840	18830	21
328	20231122	131400	2386194090	18850	18830	18850	18830	204
329	20231122	131300	2382352750	18830	18820	18830	18820	88
330	20231122	131200	2380696540	18820	18820	18820	18820	9
331	20231122	131100	2380527160	18830	18830	18830	18830	63
332	20231122	131000	2379340870	18840	18810	18840	18810	10
333	20231122	130900	2379152680	18810	18810	18810	18810	29
334	20231122	130800	2378607190	18870	18870	18870	18870	1
335	20231122	130700	2378588320	18890	18890	18890	18890	0
336	20231122	130600	2378588320	18890	18830	18890	18830	1000
337	20231122	130500	2359713340	18840	18800	18840	18800	123
338	20231122	130400	2357400280	18800	18800	18800	18800	51
339	20231122	130300	2356441480	18800	18810	18860	18800	1009
340	20231122	130200	2337431360	18800	18800	18800	18800	124
341	20231122	130100	2335100160	18810	18810	18810	18810	4
342	20231122	130000	2335024920	18800	18800	18810	18800	39
343	20231122	125900	2334291670	18800	18760	18810	18760	1340
344	20231122	125800	2309102920	18770	18760	18770	18760	29
345	20231122	125700	2308558860	18760	18760	18760	18760	16
346	20231122	125600	2308258700	18760	18760	18760	18760	85
347	20231122	125500	2306664100	18760	18760	18760	18760	75
348	20231122	125400	2305257100	18750	18750	18750	18750	0
349	20231122	125300	2305257100	18750	18780	18780	18750	100
350	20231122	125200	2303380600	18780	18780	18780	18780	20
351	20231122	125100	2303005000	18750	18760	18760	18740	550
352	20231122	125000	2292690700	18760	18760	18800	18760	14
353	20231122	124900	2292427900	18800	18760	18800	18760	537
354	20231122	124800	2282353580	18750	18770	18770	18750	759
355	20231122	124700	2268110530	18800	18760	18800	18760	163
356	20231122	124600	2265049360	18760	18730	18760	18730	30
357	20231122	124500	2264486940	18750	18750	18750	18750	371
358	20231122	124400	2257530690	18760	18730	18760	18730	151
359	20231122	124300	2254698250	18730	18730	18730	18730	200
360	20231122	124200	2250952250	18730	18750	18750	18730	291
361	20231122	124100	2245499820	18750	18780	18780	18740	3537
362	20231122	124000	2179134210	18800	18780	18800	18780	19
363	20231122	123900	2178777350	18800	18800	18800	18800	570
364	20231122	123800	2168061350	18800	18810	18810	18800	150
365	20231122	123700	2165240370	18810	18830	18830	18810	2235
366	20231122	123600	2123158380	18830	18840	18840	18830	359
367	20231122	123500	2116394880	18840	18840	18840	18840	0
368	20231122	123400	2116394880	18840	18840	18840	18840	78
369	20231122	123300	2114925360	18840	18840	18840	18840	8
370	20231122	123200	2114774640	18850	18840	18850	18840	34
371	20231122	123100	2114134070	18840	18840	18840	18840	0
372	20231122	123000	2114134070	18840	18840	18840	18840	9
373	20231122	122900	2113964510	18890	18840	18890	18840	500
374	20231122	122800	2104525110	18840	18830	18840	18830	512
375	20231122	122700	2094879110	18830	18840	18840	18830	575
376	20231122	122600	2084046800	18850	18850	18850	18840	1008
377	20231122	122500	2065049300	18850	18860	18860	18850	84
378	20231122	122400	2063465720	18860	18850	18860	18850	10
379	20231122	122300	2063277140	18850	18860	18860	18850	200
380	20231122	122200	2059505720	18870	18870	18870	18870	460
381	20231122	122100	2050825520	18870	18870	18870	18870	73
382	20231122	122000	2049448010	18880	18880	18880	18880	65
383	20231122	121900	2048220810	18890	18890	18890	18890	404
384	20231122	121800	2040589250	18880	18870	18880	18860	152
385	20231122	121700	2037720140	18870	18870	18870	18870	0
386	20231122	121600	2037720140	18870	18870	18870	18870	73
387	20231122	121500	2036342630	18880	18880	18880	18880	53
388	20231122	121400	2035341990	18880	18880	18880	18880	0
389	20231122	121300	2035341990	18880	18880	18880	18880	67
390	20231122	121200	2034077030	18880	18880	18880	18880	2
391	20231122	121100	2034039270	18890	18890	18890	18890	391
392	20231122	121000	2026653280	18890	18900	18900	18890	126
393	20231122	120900	2024272220	18900	18900	18900	18900	43
394	20231122	120800	2023459520	18900	18900	18900	18900	8
395	20231122	120700	2023308320	18900	18900	18910	18900	60
396	20231122	120600	2022174310	18900	18900	18900	18900	58
397	20231122	120500	2021078110	18900	18910	18910	18900	18
398	20231122	120400	2020737810	18900	18900	18900	18900	117
399	20231122	120300	2018526510	18900	18900	18910	18900	84
400	20231122	120200	2016938670	18900	18900	18900	18900	431
401	20231122	120100	2008792770	18900	18900	18900	18900	0
402	20231122	120000	2008792770	18900	18900	18900	18900	8
403	20231122	115900	2008641570	18900	18900	18900	18900	67
404	20231122	115800	2007375270	18900	18900	18900	18900	100
405	20231122	115700	2005485270	18900	18900	18900	18890	175
406	20231122	115600	2002178500	18900	18870	18900	18870	360
407	20231122	115500	1995381710	18860	18870	18880	18860	162
408	20231122	115400	1992325290	18870	18860	18870	18860	261
409	20231122	115300	1987402220	18860	18860	18860	18860	70
410	20231122	115200	1986082020	18860	18860	18860	18860	16
411	20231122	115100	1985780260	18860	18860	18860	18860	4
412	20231122	115000	1985704820	18860	18860	18860	18860	1037
413	20231122	114900	1966147000	18870	18870	18870	18860	123
414	20231122	114800	1963826070	18860	18870	18870	18860	409
415	20231122	114700	1956111400	18870	18870	18870	18870	9
416	20231122	114600	1955941570	18870	18880	18920	18870	1583
417	20231122	114500	1926016900	18880	18880	18880	18880	0
418	20231122	114400	1926016900	18880	18880	18880	18880	31
419	20231122	114300	1925431620	18880	18880	18880	18880	61
420	20231122	114200	1924279940	18880	18890	18890	18880	96
421	20231122	114100	1922466580	18890	18890	18890	18890	67
422	20231122	114000	1921200950	18890	18890	18890	18890	117
423	20231122	113900	1918990820	18880	18870	18880	18870	179
424	20231122	113800	1915613010	18870	18880	18880	18870	178
425	20231122	113700	1912254070	18870	18880	18880	18870	81
426	20231122	113600	1910725100	18870	18860	18870	18860	9
427	20231122	113500	1910555350	18860	18860	18860	18860	114
428	20231122	113400	1908405310	18860	18870	18870	18860	141
429	20231122	113300	1905745480	18870	18860	18870	18860	55
430	20231122	113200	1904707710	18860	18870	18880	18860	112
431	20231122	113100	1902594660	18880	18870	18880	18870	28
432	20231122	113000	1902066240	18860	18890	18890	18860	6
433	20231122	112900	1901952930	18910	18910	18910	18910	25
434	20231122	112800	1901480180	18910	18880	18910	18870	72
435	20231122	112700	1900120700	18870	18870	18870	18870	145
436	20231122	112600	1897384550	18870	18870	18870	18870	30
437	20231122	112500	1896818450	18870	18910	18910	18870	1867
438	20231122	112400	1861569030	18910	18910	18920	18910	113
439	20231122	112300	1859432190	18910	18910	18920	18910	94
440	20231122	112200	1857654600	18910	18910	18910	18910	831
441	20231122	112100	1841940390	18910	18920	18920	18910	238
442	20231122	112000	1837439010	18920	18930	18930	18920	213
443	20231122	111900	1833407360	18930	18930	18930	18930	29
444	20231122	111800	1832858390	18950	18950	18950	18950	109
445	20231122	111700	1830792840	18950	18950	18950	18950	15
446	20231122	111600	1830508590	18950	18930	18950	18930	545
447	20231122	111500	1820182310	18940	18950	18950	18930	87
448	20231122	111400	1818534630	18950	18940	18950	18940	56
449	20231122	111300	1817473570	18940	18960	18970	18940	28
450	20231122	111200	1816942990	18940	18940	18940	18940	5
451	20231122	111100	1816848290	18980	18980	18980	18980	181
452	20231122	111000	1813412910	18980	18990	18990	18980	613
453	20231122	110900	1801776840	18990	18980	18990	18980	63
454	20231122	110800	1800580710	19000	18930	19000	18920	865
455	20231122	110700	1784160820	18920	18950	18970	18920	183
456	20231122	110600	1780691740	18950	18940	18950	18940	91
457	20231122	110500	1778967530	18940	18920	18940	18920	38
458	20231122	110400	1778248100	18950	18930	18950	18930	34
459	20231122	110300	1777604100	18920	18920	18920	18920	96
460	20231122	110200	1775787780	18950	18960	18960	18920	964
461	20231122	110100	1757519910	18990	18990	18990	18990	4
462	20231122	110000	1757443950	18990	19000	19000	18930	1047
463	20231122	105900	1737610020	19020	18940	19020	18940	2922
464	20231122	105800	1682132890	18930	18920	18930	18920	1054
465	20231122	105700	1662190120	18910	18900	18940	18890	642
466	20231122	105600	1650052620	18900	18900	18900	18890	68
467	20231122	105500	1648767870	18900	18970	18970	18890	1503
468	20231122	105400	1620292920	18960	18970	18980	18960	850
469	20231122	105300	1604174610	18980	18980	18990	18970	307
470	20231122	105200	1598346890	18980	18980	18990	18980	463
471	20231122	105100	1589558080	18980	18980	19000	18980	317
472	20231122	105000	1583537720	19000	19000	19000	19000	1358
473	20231122	104900	1557735720	19000	18970	19000	18970	142
474	20231122	104800	1555040630	18970	19000	19000	18970	295
475	20231122	104700	1549439720	19000	18980	19010	18970	569
476	20231122	104600	1538642860	18970	19010	19020	18950	1189
477	20231122	104500	1516098990	19030	18930	19030	18930	10593
478	20231122	104400	1314894690	18930	18940	18940	18900	304
479	20231122	104300	1309137060	18930	18940	18940	18930	117
480	20231122	104200	1306921170	18940	18880	18940	18880	884
481	20231122	104100	1290213530	18880	18950	18950	18880	131
482	20231122	104000	1287731430	18980	18870	18980	18870	3021
483	20231122	103900	1230457980	18930	18840	18930	18840	2342
484	20231122	103800	1186206150	18780	18780	18780	18780	261
485	20231122	103700	1181304570	18770	18840	18840	18770	2810
486	20231122	103600	1128495900	18820	18820	18820	18820	11
487	20231122	103500	1128288880	18850	18810	18850	18810	363
488	20231122	103400	1121452980	18810	18810	18810	18810	8
489	20231122	103300	1121302500	18800	18790	18800	18790	74
490	20231122	103200	1119911500	18800	18830	18830	18800	169
491	20231122	103100	1116730550	18840	18830	18840	18830	62
492	20231122	103000	1115562590	18830	18830	18830	18830	145
493	20231122	102900	1112832240	18830	18830	18850	18830	233
494	20231122	102800	1108442570	18840	18840	18840	18830	115
495	20231122	102700	1106276020	18840	18830	18840	18830	422
496	20231122	102600	1098327070	18830	18780	18830	18780	796
497	20231122	102500	1083343930	18820	18820	18820	18820	10
498	20231122	102400	1083155730	18830	18780	18830	18780	29
499	20231122	102300	1082611010	18830	18830	18830	18830	10
500	20231122	102200	1082422710	18850	18850	18850	18850	10
501	20231122	102100	1082234210	18880	18780	18880	18780	554
502	20231122	102000	1071785700	18780	18750	18790	18750	101
503	20231122	101900	1069889120	18750	18820	18820	18750	1186
504	20231122	101800	1047603530	18830	18830	18830	18830	213
505	20231122	101700	1043592740	18830	18830	18830	18820	311
506	20231122	101600	1037737610	18830	18840	18840	18830	41
507	20231122	101500	1036965410	18840	18830	18840	18830	110
508	20231122	101400	1034893440	18820	18830	18830	18820	104
509	20231122	101300	1032935560	18870	18870	18880	18870	145
510	20231122	101200	1030198960	18870	18870	18870	18870	736
511	20231122	101100	1016310640	18870	18860	18870	18820	823
512	20231122	101000	1000800980	18860	18860	18880	18860	129
513	20231122	100900	998367950	18900	18840	18900	18840	1093
514	20231122	100800	977724400	18840	18860	18860	18840	31
515	20231122	100700	977140330	18860	18880	18880	18860	26
516	20231122	100600	976649750	18880	18830	18900	18830	540
517	20231122	100500	966450600	18820	18840	18900	18810	2419
518	20231122	100400	920827970	18820	18850	18850	18800	1274
519	20231122	100300	896863180	18850	18780	18880	18780	7382
520	20231122	100200	758032890	18780	18770	18780	18710	1373
521	20231122	100100	732283620	18770	18710	18770	18700	2264
522	20231122	100000	689854980	18710	18670	18710	18670	1409
523	20231122	095900	663518380	18660	18650	18660	18630	30
524	20231122	095800	662958860	18650	18650	18650	18650	160
525	20231122	095700	659974860	18650	18670	18670	18650	6
526	20231122	095600	659862900	18670	18630	18670	18630	127
527	20231122	095500	657494930	18690	18690	18690	18690	31
528	20231122	095400	656915540	18710	18680	18710	18680	500
529	20231122	095300	647569130	18690	18690	18690	18690	10
530	20231122	095200	647382230	18700	18700	18700	18700	2
531	20231122	095100	647344830	18700	18710	18720	18700	502
532	20231122	095000	637948210	18720	18680	18720	18550	1064
533	20231122	094900	618056560	18690	18630	18710	18620	517
534	20231122	094800	608398590	18650	18650	18650	18650	10
535	20231122	094700	608212090	18700	18660	18700	18660	1000
536	20231122	094600	589520910	18550	18550	18550	18550	10
537	20231122	094500	589335410	18690	18500	18690	18490	1005
538	20231122	094400	570611000	18490	18490	18490	18490	4
539	20231122	094300	570537040	18470	18600	18600	18460	2414
540	20231122	094200	525745230	18600	18630	18630	18600	633
541	20231122	094100	513964550	18630	18650	18660	18630	795
542	20231122	094000	499143220	18660	18660	18660	18660	170
543	20231122	093900	495971020	18660	18670	18670	18660	119
544	20231122	093800	493749500	18670	18680	18680	18670	125
545	20231122	093700	491415410	18670	18670	18680	18670	331
546	20231122	093600	485234480	18660	18710	18710	18660	1000
547	20231122	093500	466535030	18710	18660	18710	18660	345
548	20231122	093400	460086780	18650	18700	18700	18650	245
549	20231122	093300	455507060	18730	18760	18760	18730	638
550	20231122	093200	443543610	18760	18690	18760	18690	925
551	20231122	093100	426201650	18690	18660	18760	18660	4189
552	20231122	093000	347860530	18580	18570	18670	18570	521
553	20231122	092900	338144520	18570	18610	18650	18570	218
554	20231122	092800	334089640	18600	18600	18650	18590	525
555	20231122	092700	324302680	18590	18510	18600	18510	1006
556	20231122	092600	305598790	18520	18520	18600	18520	2504
557	20231122	092500	259049520	18450	18520	18520	18450	386
558	20231122	092400	251920510	18460	18440	18590	18420	2252
559	20231122	092300	210240210	18420	18400	18450	18400	803
560	20231122	092200	195436810	18410	18470	18470	18410	1306
561	20231122	092100	171347800	18470	18490	18490	18470	27
562	20231122	092000	170848890	18480	18460	18480	18460	93
563	20231122	091900	169131710	18450	18460	18460	18450	170
564	20231122	091800	165993590	18460	18440	18460	18440	168
565	20231122	091700	162893650	18440	18440	18440	18440	31
566	20231122	091600	162322010	18440	18450	18450	18440	42
567	20231122	091500	161547230	18440	18450	18450	18420	239
568	20231122	091400	157140160	18450	18380	18450	18380	564
569	20231122	091300	146758940	18370	18370	18370	18370	12
570	20231122	091200	146538500	18370	18370	18370	18360	14
571	20231122	091100	146281370	18360	18400	18400	18360	58
572	20231122	091000	145214490	18400	18400	18400	18360	50
573	20231122	090900	144294530	18410	18410	18410	18410	6
574	20231122	090800	144184070	18410	18360	18410	18340	580
575	20231122	090700	133546520	18340	18350	18350	18340	303
576	20231122	090600	127987060	18340	18370	18370	18340	489
577	20231122	090500	119008800	18360	18360	18380	18360	1233
578	20231122	090400	96357300	18360	18380	18380	18340	605
579	20231122	090300	85256070	18360	18440	18440	18360	899
580	20231122	090200	68736190	18440	18360	18440	18360	884
581	20231122	090100	52491140	18360	18360	18500	18360	227
582	20231122	090000	48323270	18360	18520	18520	18350	2615