KissMeData/317830/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	204200	1967703600	9850	9850	9850	9850	1919
3	20231120	204100	1967703600	9850	9850	9850	9850	0
4	20231120	204000	1967703600	9850	9850	9850	9850	0
5	20231120	203900	1967703600	9850	9850	9850	9850	0
6	20231120	203800	1967703600	9850	9850	9850	9850	0
7	20231120	203700	1967703600	9850	9850	9850	9850	0
8	20231120	203600	1967703600	9850	9850	9850	9850	0
9	20231120	203500	1967703600	9850	9850	9850	9850	0
10	20231120	203400	1967703600	9850	9850	9850	9850	0
11	20231120	203300	1967703600	9850	9850	9850	9850	0
12	20231120	203200	1967703600	9850	9850	9850	9850	0
13	20231120	203100	1967703600	9850	9850	9850	9850	0
14	20231120	203000	1967703600	9850	9850	9850	9850	0
15	20231120	202900	1967703600	9850	9850	9850	9850	0
16	20231120	202800	1967703600	9850	9850	9850	9850	0
17	20231120	202700	1967703600	9850	9850	9850	9850	0
18	20231120	202600	1967703600	9850	9850	9850	9850	0
19	20231120	202500	1967703600	9850	9850	9850	9850	0
20	20231120	202400	1967703600	9850	9850	9850	9850	0
21	20231120	202300	1967703600	9850	9850	9850	9850	0
22	20231120	202200	1967703600	9850	9850	9850	9850	0
23	20231120	202100	1967703600	9850	9850	9850	9850	0
24	20231120	202000	1967703600	9850	9850	9850	9850	0
25	20231120	201900	1967703600	9850	9850	9850	9850	0
26	20231120	201800	1967703600	9850	9850	9850	9850	0
27	20231120	201700	1967703600	9850	9850	9850	9850	0
28	20231120	201600	1967703600	9850	9850	9850	9850	0
29	20231120	201500	1967703600	9850	9850	9850	9850	0
30	20231120	201400	1967703600	9850	9850	9850	9850	0
31	20231120	201300	1967703600	9850	9850	9850	9850	0
32	20231120	201200	1967703600	9850	9850	9850	9850	1919
33	20231120	201100	1967703600	9850	9850	9850	9850	0
34	20231120	201000	1967703600	9850	9850	9850	9850	0
35	20231120	200900	1967703600	9850	9850	9850	9850	0
36	20231120	200800	1967703600	9850	9850	9850	9850	0
37	20231120	200700	1967703600	9850	9850	9850	9850	0
38	20231120	200600	1967703600	9850	9850	9850	9850	0
39	20231120	200500	1967703600	9850	9850	9850	9850	0
40	20231120	200400	1967703600	9850	9850	9850	9850	0
41	20231120	200300	1967703600	9850	9850	9850	9850	0
42	20231120	200200	1967703600	9850	9850	9850	9850	0
43	20231120	200100	1967703600	9850	9850	9850	9850	0
44	20231120	200000	1967703600	9850	9850	9850	9850	0
45	20231120	195900	1967703600	9850	9850	9850	9850	0
46	20231120	195800	1967703600	9850	9850	9850	9850	0
47	20231120	195700	1967703600	9850	9850	9850	9850	0
48	20231120	195600	1967703600	9850	9850	9850	9850	0
49	20231120	195500	1967703600	9850	9850	9850	9850	0
50	20231120	195400	1967703600	9850	9850	9850	9850	0
51	20231120	195300	1967703600	9850	9850	9850	9850	0
52	20231120	195200	1967703600	9850	9850	9850	9850	0
53	20231120	195100	1967703600	9850	9850	9850	9850	0
54	20231120	195000	1967703600	9850	9850	9850	9850	0
55	20231120	194900	1967703600	9850	9850	9850	9850	0
56	20231120	194800	1967703600	9850	9850	9850	9850	0
57	20231120	194700	1967703600	9850	9850	9850	9850	0
58	20231120	194600	1967703600	9850	9850	9850	9850	0
59	20231120	194500	1967703600	9850	9850	9850	9850	0
60	20231120	194400	1967703600	9850	9850	9850	9850	0
61	20231120	194300	1967703600	9850	9850	9850	9850	0
62	20231120	194200	1967703600	9850	9850	9850	9850	1919
63	20231120	194100	1967703600	9850	9850	9850	9850	0
64	20231120	194000	1967703600	9850	9850	9850	9850	0
65	20231120	193900	1967703600	9850	9850	9850	9850	0
66	20231120	193800	1967703600	9850	9850	9850	9850	0
67	20231120	193700	1967703600	9850	9850	9850	9850	0
68	20231120	193600	1967703600	9850	9850	9850	9850	0
69	20231120	193500	1967703600	9850	9850	9850	9850	0
70	20231120	193400	1967703600	9850	9850	9850	9850	0
71	20231120	193300	1967703600	9850	9850	9850	9850	0
72	20231120	193200	1967703600	9850	9850	9850	9850	0
73	20231120	193100	1967703600	9850	9850	9850	9850	0
74	20231120	193000	1967703600	9850	9850	9850	9850	0
75	20231120	192900	1967703600	9850	9850	9850	9850	0
76	20231120	192800	1967703600	9850	9850	9850	9850	0
77	20231120	192700	1967703600	9850	9850	9850	9850	0
78	20231120	192600	1967703600	9850	9850	9850	9850	0
79	20231120	192500	1967703600	9850	9850	9850	9850	0
80	20231120	192400	1967703600	9850	9850	9850	9850	0
81	20231120	192300	1967703600	9850	9850	9850	9850	0
82	20231120	192200	1967703600	9850	9850	9850	9850	0
83	20231120	192100	1967703600	9850	9850	9850	9850	0
84	20231120	192000	1967703600	9850	9850	9850	9850	0
85	20231120	191900	1967703600	9850	9850	9850	9850	0
86	20231120	191800	1967703600	9850	9850	9850	9850	0
87	20231120	191700	1967703600	9850	9850	9850	9850	0
88	20231120	191600	1967703600	9850	9850	9850	9850	0
89	20231120	191500	1967703600	9850	9850	9850	9850	0
90	20231120	191400	1967703600	9850	9850	9850	9850	0
91	20231120	191300	1967703600	9850	9850	9850	9850	0
92	20231120	191200	1967703600	9850	9850	9850	9850	1919
93	20231120	191100	1967703600	9850	9850	9850	9850	0
94	20231120	191000	1967703600	9850	9850	9850	9850	0
95	20231120	190900	1967703600	9850	9850	9850	9850	0
96	20231120	190800	1967703600	9850	9850	9850	9850	0
97	20231120	190700	1967703600	9850	9850	9850	9850	0
98	20231120	190600	1967703600	9850	9850	9850	9850	0
99	20231120	190500	1967703600	9850	9850	9850	9850	0
100	20231120	190400	1967703600	9850	9850	9850	9850	0
101	20231120	190300	1967703600	9850	9850	9850	9850	0
102	20231120	190200	1967703600	9850	9850	9850	9850	0
103	20231120	190100	1967703600	9850	9850	9850	9850	0
104	20231120	190000	1967703600	9850	9850	9850	9850	0
105	20231120	185900	1967703600	9850	9850	9850	9850	0
106	20231120	185800	1967703600	9850	9850	9850	9850	0
107	20231120	185700	1967703600	9850	9850	9850	9850	0
108	20231120	185600	1967703600	9850	9850	9850	9850	0
109	20231120	185500	1967703600	9850	9850	9850	9850	0
110	20231120	185400	1967703600	9850	9850	9850	9850	0
111	20231120	185300	1967703600	9850	9850	9850	9850	0
112	20231120	185200	1967703600	9850	9850	9850	9850	0
113	20231120	185100	1967703600	9850	9850	9850	9850	0
114	20231120	185000	1967703600	9850	9850	9850	9850	0
115	20231120	184900	1967703600	9850	9850	9850	9850	0
116	20231120	184800	1967703600	9850	9850	9850	9850	0
117	20231120	184700	1967703600	9850	9850	9850	9850	0
118	20231120	184600	1967703600	9850	9850	9850	9850	0
119	20231120	184500	1967703600	9850	9850	9850	9850	0
120	20231120	184400	1967703600	9850	9850	9850	9850	0
121	20231120	184300	1967703600	9850	9850	9850	9850	0
122	20231120	184200	1967703600	9850	9850	9850	9850	1919
123	20231120	184100	1967703600	9850	9850	9850	9850	0
124	20231120	184000	1967703600	9850	9850	9850	9850	0
125	20231120	183900	1967703600	9850	9850	9850	9850	0
126	20231120	183800	1967703600	9850	9850	9850	9850	0
127	20231120	183700	1967703600	9850	9850	9850	9850	0
128	20231120	183600	1967703600	9850	9850	9850	9850	0
129	20231120	183500	1967703600	9850	9850	9850	9850	0
130	20231120	183400	1967703600	9850	9850	9850	9850	0
131	20231120	183300	1967703600	9850	9850	9850	9850	0
132	20231120	183200	1967703600	9850	9850	9850	9850	0
133	20231120	183100	1967703600	9850	9850	9850	9850	0
134	20231120	183000	1967703600	9850	9850	9850	9850	0
135	20231120	182900	1967703600	9850	9850	9850	9850	0
136	20231120	182800	1967703600	9850	9850	9850	9850	0
137	20231120	182700	1967703600	9850	9850	9850	9850	0
138	20231120	182600	1967703600	9850	9850	9850	9850	0
139	20231120	182500	1967703600	9850	9850	9850	9850	0
140	20231120	182400	1967703600	9850	9850	9850	9850	0
141	20231120	182300	1967703600	9850	9850	9850	9850	0
142	20231120	182200	1967703600	9850	9850	9850	9850	0
143	20231120	182100	1967703600	9850	9850	9850	9850	0
144	20231120	182000	1967703600	9850	9850	9850	9850	0
145	20231120	181900	1967703600	9850	9850	9850	9850	0
146	20231120	181800	1967703600	9850	9850	9850	9850	0
147	20231120	181700	1967703600	9850	9850	9850	9850	0
148	20231120	181600	1967703600	9850	9850	9850	9850	0
149	20231120	181500	1967703600	9850	9850	9850	9850	0
150	20231120	181400	1967703600	9850	9850	9850	9850	0
151	20231120	181300	1967703600	9850	9850	9850	9850	0
152	20231120	181200	1967703600	9850	9850	9850	9850	1919
153	20231120	181100	1967703600	9850	9850	9850	9850	0
154	20231120	181000	1967703600	9850	9850	9850	9850	0
155	20231120	180900	1967703600	9850	9850	9850	9850	0
156	20231120	180800	1967703600	9850	9850	9850	9850	0
157	20231120	180700	1967703600	9850	9850	9850	9850	0
158	20231120	180600	1967703600	9850	9850	9850	9850	0
159	20231120	180500	1967703600	9850	9850	9850	9850	0
160	20231120	180400	1967703600	9850	9850	9850	9850	0
161	20231120	180300	1967703600	9850	9850	9850	9850	0
162	20231120	180200	1967703600	9850	9850	9850	9850	0
163	20231120	180100	1967703600	9850	9850	9850	9850	0
164	20231120	180000	1967703600	9850	9850	9850	9850	0
165	20231120	175900	1967703600	9850	9850	9850	9850	0
166	20231120	175800	1967703600	9850	9850	9850	9850	0
167	20231120	175700	1967703600	9850	9850	9850	9850	0
168	20231120	175600	1967703600	9850	9850	9850	9850	0
169	20231120	175500	1967703600	9850	9850	9850	9850	0
170	20231120	175400	1967703600	9850	9850	9850	9850	0
171	20231120	175300	1967703600	9850	9850	9850	9850	0
172	20231120	175200	1967703600	9850	9850	9850	9850	0
173	20231120	175100	1967703600	9850	9850	9850	9850	0
174	20231120	175000	1967703600	9850	9850	9850	9850	0
175	20231120	174900	1967703600	9850	9850	9850	9850	0
176	20231120	174800	1967703600	9850	9850	9850	9850	0
177	20231120	174700	1967703600	9850	9850	9850	9850	0
178	20231120	174600	1967703600	9850	9850	9850	9850	0
179	20231120	174500	1967703600	9850	9850	9850	9850	0
180	20231120	174400	1967703600	9850	9850	9850	9850	0
181	20231120	174300	1967703600	9850	9850	9850	9850	0
182	20231120	174200	1967703600	9850	9850	9850	9850	1919
183	20231120	174100	1967703600	9850	9850	9850	9850	0
184	20231120	174000	1967703600	9850	9850	9850	9850	0
185	20231120	173900	1967703600	9850	9850	9850	9850	0
186	20231120	173800	1967703600	9850	9850	9850	9850	0
187	20231120	173700	1967703600	9850	9850	9850	9850	0
188	20231120	173600	1967703600	9850	9850	9850	9850	0
189	20231120	173500	1967703600	9850	9850	9850	9850	0
190	20231120	173400	1967703600	9850	9850	9850	9850	0
191	20231120	173300	1967703600	9850	9850	9850	9850	0
192	20231120	173200	1967703600	9850	9850	9850	9850	0
193	20231120	173100	1967703600	9850	9850	9850	9850	0
194	20231120	173000	1967703600	9850	9850	9850	9850	0
195	20231120	172900	1967703600	9850	9850	9850	9850	0
196	20231120	172800	1967703600	9850	9850	9850	9850	0
197	20231120	172700	1967703600	9850	9850	9850	9850	0
198	20231120	172600	1967703600	9850	9850	9850	9850	0
199	20231120	172500	1967703600	9850	9850	9850	9850	0
200	20231120	172400	1967703600	9850	9850	9850	9850	0
201	20231120	172300	1967703600	9850	9850	9850	9850	0
202	20231120	172200	1967703600	9850	9850	9850	9850	0
203	20231120	172100	1967703600	9850	9850	9850	9850	0
204	20231120	172000	1967703600	9850	9850	9850	9850	0
205	20231120	171900	1967703600	9850	9850	9850	9850	0
206	20231120	171800	1967703600	9850	9850	9850	9850	0
207	20231120	171700	1967703600	9850	9850	9850	9850	0
208	20231120	171600	1967703600	9850	9850	9850	9850	0
209	20231120	171500	1967703600	9850	9850	9850	9850	0
210	20231120	171400	1967703600	9850	9850	9850	9850	0
211	20231120	171300	1967703600	9850	9850	9850	9850	0
212	20231120	171200	1967703600	9850	9850	9850	9850	1919
213	20231120	171100	1967703600	9850	9850	9850	9850	0
214	20231120	171000	1967703600	9850	9850	9850	9850	0
215	20231120	170900	1967703600	9850	9850	9850	9850	0
216	20231120	170800	1967703600	9850	9850	9850	9850	0
217	20231120	170700	1967703600	9850	9850	9850	9850	0
218	20231120	170600	1967703600	9850	9850	9850	9850	0
219	20231120	170500	1967703600	9850	9850	9850	9850	0
220	20231120	170400	1967703600	9850	9850	9850	9850	0
221	20231120	170300	1967703600	9850	9850	9850	9850	0
222	20231120	170200	1967703600	9850	9850	9850	9850	0
223	20231120	170100	1967703600	9850	9850	9850	9850	0
224	20231120	170000	1967703600	9850	9850	9850	9850	0
225	20231120	165900	1967703600	9850	9850	9850	9850	0
226	20231120	165800	1967703600	9850	9850	9850	9850	0
227	20231120	165700	1967703600	9850	9850	9850	9850	0
228	20231120	165600	1967703600	9850	9850	9850	9850	0
229	20231120	165500	1967703600	9850	9850	9850	9850	0
230	20231120	165400	1967703600	9850	9850	9850	9850	0
231	20231120	165300	1967703600	9850	9850	9850	9850	0
232	20231120	165200	1967703600	9850	9850	9850	9850	0
233	20231120	165100	1967703600	9850	9850	9850	9850	0
234	20231120	165000	1967703600	9850	9850	9850	9850	0
235	20231120	164900	1967703600	9850	9850	9850	9850	0
236	20231120	164800	1967703600	9850	9850	9850	9850	0
237	20231120	164700	1967703600	9850	9850	9850	9850	0
238	20231120	164600	1967703600	9850	9850	9850	9850	0
239	20231120	164500	1967703600	9850	9850	9850	9850	0
240	20231120	164400	1967703600	9850	9850	9850	9850	0
241	20231120	164300	1967703600	9850	9850	9850	9850	0
242	20231120	164200	1967703600	9850	9850	9850	9850	1919
243	20231120	164100	1967703600	9850	9850	9850	9850	0
244	20231120	164000	1967703600	9850	9850	9850	9850	0
245	20231120	163900	1967703600	9850	9850	9850	9850	0
246	20231120	163800	1967703600	9850	9850	9850	9850	0
247	20231120	163700	1967703600	9850	9850	9850	9850	0
248	20231120	163600	1967703600	9850	9850	9850	9850	0
249	20231120	163500	1967703600	9850	9850	9850	9850	0
250	20231120	163400	1967703600	9850	9850	9850	9850	0
251	20231120	163300	1967703600	9850	9850	9850	9850	0
252	20231120	163200	1967703600	9850	9850	9850	9850	0
253	20231120	163100	1967703600	9850	9850	9850	9850	0
254	20231120	163000	1967703600	9850	9850	9850	9850	0
255	20231120	162900	1967703600	9850	9850	9850	9850	0
256	20231120	162800	1967703600	9850	9850	9850	9850	0
257	20231120	162700	1967703600	9850	9850	9850	9850	0
258	20231120	162600	1967703600	9850	9850	9850	9850	0
259	20231120	162500	1967703600	9850	9850	9850	9850	0
260	20231120	162400	1967703600	9850	9850	9850	9850	0
261	20231120	162300	1967703600	9850	9850	9850	9850	0
262	20231120	162200	1967703600	9850	9850	9850	9850	0
263	20231120	162100	1967703600	9850	9850	9850	9850	0
264	20231120	162000	1967703600	9850	9850	9850	9850	0
265	20231120	161900	1967703600	9850	9850	9850	9850	0
266	20231120	161800	1967703600	9850	9850	9850	9850	0
267	20231120	161700	1967703600	9850	9850	9850	9850	0
268	20231120	161600	1967703600	9850	9850	9850	9850	0
269	20231120	161500	1967703600	9850	9850	9850	9850	0
270	20231120	161400	1967703600	9850	9850	9850	9850	0
271	20231120	161300	1967703600	9850	9850	9850	9850	0
272	20231120	161200	1967703600	9850	9850	9850	9850	1919
273	20231120	161100	1967703600	9850	9850	9850	9850	0
274	20231120	161000	1967703600	9850	9850	9850	9850	0
275	20231120	160900	1967703600	9850	9850	9850	9850	0
276	20231120	160800	1967703600	9850	9850	9850	9850	0
277	20231120	160700	1967703600	9850	9850	9850	9850	0
278	20231120	160600	1967703600	9850	9850	9850	9850	0
279	20231120	160500	1967703600	9850	9850	9850	9850	0
280	20231120	160400	1967703600	9850	9850	9850	9850	0
281	20231120	160300	1967703600	9850	9850	9850	9850	0
282	20231120	160200	1967703600	9850	9850	9850	9850	0
283	20231120	160100	1967703600	9850	9850	9850	9850	0
284	20231120	160000	1967703600	9850	9850	9850	9850	0
285	20231120	155900	1967703600	9850	9850	9850	9850	0
286	20231120	155800	1967703600	9850	9850	9850	9850	0
287	20231120	155700	1967703600	9850	9850	9850	9850	0
288	20231120	155600	1967703600	9850	9850	9850	9850	0
289	20231120	155500	1967703600	9850	9850	9850	9850	0
290	20231120	155400	1967703600	9850	9850	9850	9850	0
291	20231120	155300	1967703600	9850	9850	9850	9850	0
292	20231120	155200	1967703600	9850	9850	9850	9850	0
293	20231120	155100	1967703600	9850	9850	9850	9850	0
294	20231120	155000	1967703600	9850	9850	9850	9850	0
295	20231120	154900	1967703600	9850	9850	9850	9850	0
296	20231120	154800	1967703600	9850	9850	9850	9850	0
297	20231120	154700	1967703600	9850	9850	9850	9850	0
298	20231120	154600	1967703600	9850	9850	9850	9850	0
299	20231120	154500	1967703600	9850	9850	9850	9850	0
300	20231120	154400	1967703600	9850	9850	9850	9850	0
301	20231120	154300	1967703600	9850	9850	9850	9850	0
302	20231120	154200	1967703600	9850	9850	9850	9850	1919
303	20231120	154100	1967703600	9850	9850	9850	9850	0
304	20231120	154000	1967703600	9850	9850	9850	9850	0
305	20231120	153900	1967703600	9850	9850	9850	9850	0
306	20231120	153800	1967703600	9850	9850	9850	9850	0
307	20231120	153700	1967703600	9850	9850	9850	9850	0
308	20231120	153600	1967703600	9850	9850	9850	9850	0
309	20231120	153500	1967703600	9850	9850	9850	9850	0
310	20231120	153400	1967703600	9850	9850	9850	9850	0
311	20231120	153300	1967703600	9850	9850	9850	9850	0
312	20231120	153200	1967703600	9850	9850	9850	9850	0
313	20231120	153100	1967703600	9850	9850	9850	9850	0
314	20231120	153000	1967703600	9850	9850	9850	9850	1919
315	20231120	152900	1948801450	9860	9860	9860	9860	0
316	20231120	152800	1948801450	9860	9860	9860	9860	0
317	20231120	152700	1948801450	9860	9860	9860	9860	0
318	20231120	152600	1948801450	9860	9860	9860	9860	0
319	20231120	152500	1948801450	9860	9860	9860	9860	0
320	20231120	152400	1948801450	9860	9860	9860	9860	0
321	20231120	152300	1948801450	9860	9860	9860	9860	0
322	20231120	152200	1948801450	9860	9860	9860	9860	0
323	20231120	152100	1948801450	9860	9860	9860	9860	0
324	20231120	152000	1948801450	9860	9860	9860	9860	0
325	20231120	151900	1948801450	9860	9840	9860	9840	263
326	20231120	151800	1946211630	9840	9850	9850	9840	503
327	20231120	151700	1941259180	9850	9850	9850	9850	377
328	20231120	151600	1937545730	9860	9860	9860	9860	0
329	20231120	151500	1937545730	9860	9860	9860	9860	354
330	20231120	151400	1934055290	9870	9890	9890	9870	239
331	20231120	151300	1931696120	9870	9860	9870	9850	829
332	20231120	151200	1923525070	9890	9890	9890	9890	3
333	20231120	151100	1923495400	9860	9870	9870	9860	12
334	20231120	151000	1923377060	9870	9860	9870	9860	457
335	20231120	150900	1918869430	9860	9860	9860	9860	106
336	20231120	150800	1917824270	9850	9860	9870	9850	495
337	20231120	150700	1912944160	9900	9900	9900	9900	31
338	20231120	150600	1912637260	9900	9900	9900	9900	2
339	20231120	150500	1912617460	9900	9900	9900	9900	57
340	20231120	150400	1912053160	9900	9900	9900	9900	0
341	20231120	150300	1912053160	9900	9900	9900	9860	6
342	20231120	150200	1911993800	9850	9860	9900	9850	812
343	20231120	150100	1903992960	9860	9900	9900	9860	3023
344	20231120	150000	1874131980	9900	9900	9900	9900	246
345	20231120	145900	1871696580	9910	9900	9910	9900	277
346	20231120	145800	1868952410	9890	9910	9910	9890	274
347	20231120	145700	1866239490	9910	9900	9910	9900	33
348	20231120	145600	1865912470	9890	9910	9910	9890	1046
349	20231120	145500	1855558140	9910	9920	9920	9910	14
350	20231120	145400	1855419390	9920	9920	9920	9920	0
351	20231120	145300	1855419390	9920	9920	9920	9920	0
352	20231120	145200	1855419390	9920	9900	9920	9900	324
353	20231120	145100	1852209540	9910	9910	9910	9910	7
354	20231120	145000	1852140170	9910	9910	9910	9910	1
355	20231120	144900	1852130260	9910	9910	9910	9910	919
356	20231120	144800	1843022970	9920	9920	9920	9920	174
357	20231120	144700	1841296890	9920	9920	9920	9920	200
358	20231120	144600	1839312890	9920	9930	9930	9920	200
359	20231120	144500	1837327890	9930	9920	9930	9920	156
360	20231120	144400	1835778980	9920	9920	9920	9920	11
361	20231120	144300	1835669860	9920	9920	9920	9920	200
362	20231120	144200	1833685860	9920	9920	9920	9920	390
363	20231120	144100	1829817060	9920	9920	9920	9920	113
364	20231120	144000	1828696100	9920	9920	9920	9920	10
365	20231120	143900	1828596900	9920	9910	9920	9910	99
366	20231120	143800	1827615310	9910	9910	9910	9910	222
367	20231120	143700	1825415290	9910	9910	9910	9910	71
368	20231120	143600	1824711680	9910	9910	9910	9910	95
369	20231120	143500	1823770230	9910	9910	9910	9910	156
370	20231120	143400	1822224270	9910	9920	9920	9910	211
371	20231120	143300	1820132230	9930	9930	9930	9930	112
372	20231120	143200	1819020070	9950	9950	9950	9950	21
373	20231120	143100	1818811120	9960	9950	9960	9950	50
374	20231120	143000	1818313270	9920	9920	9920	9920	2
375	20231120	142900	1818293430	9920	9920	9920	9920	100
376	20231120	142800	1817301430	9920	9910	9920	9910	70
377	20231120	142700	1816607070	9910	9910	9910	9910	240
378	20231120	142600	1814228670	9910	9920	9920	9910	293
379	20231120	142500	1811325010	9920	9920	9920	9920	7
380	20231120	142400	1811255570	9920	9920	9920	9920	14
381	20231120	142300	1811116690	9920	9910	9920	9910	57
382	20231120	142200	1810551260	9920	9910	9920	9900	317
383	20231120	142100	1807410750	9920	9940	9940	9920	1369
384	20231120	142000	1793817310	9940	9950	9960	9940	612
385	20231120	141900	1787728060	9970	9970	9970	9970	7
386	20231120	141800	1787658270	9970	9970	9970	9970	7
387	20231120	141700	1787588480	9970	9970	9970	9970	17
388	20231120	141600	1787418990	9970	9970	9970	9970	7
389	20231120	141500	1787349200	9970	9970	9970	9970	8
390	20231120	141400	1787269440	9970	9970	9970	9970	1
391	20231120	141300	1787259470	9950	9950	9950	9950	17
392	20231120	141200	1787090320	9950	9970	9970	9950	166
393	20231120	141100	1785438520	9950	9950	9950	9950	160
394	20231120	141000	1783846520	9950	9950	9950	9950	63
395	20231120	140900	1783219670	9950	9950	9950	9950	33
396	20231120	140800	1782891320	9950	9950	9950	9950	50
397	20231120	140700	1782393820	9950	9950	9950	9950	30
398	20231120	140600	1782095320	9950	9960	9960	9950	63
399	20231120	140500	1781468340	9950	9950	9950	9950	188
400	20231120	140400	1779597740	9950	9960	9960	9950	372
401	20231120	140300	1775892630	9960	9960	9960	9960	430
402	20231120	140200	1771609830	9950	9980	9980	9950	809
403	20231120	140100	1763558190	9980	9980	9980	9960	7
404	20231120	140000	1763488350	9980	9980	9980	9980	35
405	20231120	135900	1763139050	9980	9980	9980	9980	50
406	20231120	135800	1762640050	9960	9960	9960	9960	3
407	20231120	135700	1762610170	9960	9960	9960	9960	0
408	20231120	135600	1762610170	9960	9960	9960	9960	158
409	20231120	135500	1761036490	9950	9960	9960	9950	45
410	20231120	135400	1760588300	9960	9960	9960	9960	2
411	20231120	135300	1760568380	9960	9960	9960	9960	78
412	20231120	135200	1759791500	9960	9970	9970	9960	30
413	20231120	135100	1759492420	9990	9990	9990	9990	0
414	20231120	135000	1759492420	9990	9980	9990	9980	30
415	20231120	134900	1759192750	9990	9990	9990	9990	0
416	20231120	134800	1759192750	9990	9990	9990	9990	22
417	20231120	134700	1758972970	9950	9950	9950	9950	41
418	20231120	134600	1758565020	10000	10000	10000	10000	2
419	20231120	134500	1758545020	10000	9980	10000	9980	7
420	20231120	134400	1758475080	9950	9950	9950	9950	0
421	20231120	134300	1758475080	9950	9950	9950	9950	0
422	20231120	134200	1758475080	9950	9950	9950	9940	121
423	20231120	134100	1757271620	9970	9970	9970	9970	205
424	20231120	134000	1755227770	9970	9950	9970	9950	97
425	20231120	133900	1754260700	9950	9960	9960	9950	900
426	20231120	133800	1745304490	9960	9970	9970	9960	244
427	20231120	133700	1742872900	9970	9970	9970	9970	40
428	20231120	133600	1742474100	9970	9980	9980	9970	165
429	20231120	133500	1740827420	9980	10030	10030	9980	653
430	20231120	133400	1734277890	10040	10040	10040	10040	2
431	20231120	133300	1734257810	10030	10020	10030	10020	1089
432	20231120	133200	1723339590	10010	10000	10010	10000	1074
433	20231120	133100	1712594210	9980	9980	9980	9980	1
434	20231120	133000	1712584230	9980	9990	10000	9980	113
435	20231120	132900	1711456340	9990	9970	9990	9970	2131
436	20231120	132800	1690175580	9960	9960	9960	9960	20
437	20231120	132700	1689976380	9950	9980	9980	9950	804
438	20231120	132600	1681976130	9990	9990	9990	9990	98
439	20231120	132500	1680997110	9980	9960	9980	9960	30
440	20231120	132400	1680698190	9960	9950	9960	9950	46
441	20231120	132300	1680240390	9960	9960	9960	9960	0
442	20231120	132200	1680240390	9960	9960	9960	9960	464
443	20231120	132100	1675618950	9990	9960	9990	9960	320
444	20231120	132000	1672431150	9960	9960	9960	9960	4
445	20231120	131900	1672391310	9960	9960	9960	9960	0
446	20231120	131800	1672391310	9960	9960	9960	9960	0
447	20231120	131700	1672391310	9960	9960	9990	9960	1003
448	20231120	131600	1662401340	9980	9970	9980	9960	569
449	20231120	131500	1656732620	9980	9980	9980	9980	460
450	20231120	131400	1652141820	9980	9970	9980	9960	626
451	20231120	131300	1645906130	9980	9980	9980	9980	10
452	20231120	131200	1645806330	9970	9970	9970	9970	1
453	20231120	131100	1645796360	9970	9970	9970	9970	140
454	20231120	131000	1644400560	9970	9970	9970	9970	0
455	20231120	130900	1644400560	9970	9970	9970	9970	28
456	20231120	130800	1644121400	9990	9990	9990	9990	0
457	20231120	130700	1644121400	9990	9990	9990	9990	20
458	20231120	130600	1643921600	9990	9990	9990	9990	1775
459	20231120	130500	1626189350	9990	9980	9990	9980	238
460	20231120	130400	1623814090	9980	9980	9980	9980	1
461	20231120	130300	1623804110	9980	9970	9980	9970	512
462	20231120	130200	1618695350	9970	9980	9980	9970	384
463	20231120	130100	1614865030	9970	9970	9970	9970	0
464	20231120	130000	1614865030	9970	9970	9970	9970	49
465	20231120	125900	1614376500	9970	9970	9970	9970	46
466	20231120	125800	1613917880	9970	9980	9980	9970	107
467	20231120	125700	1612850070	9990	9990	9990	9990	0
468	20231120	125600	1612850070	9990	9960	9990	9960	320
469	20231120	125500	1609657090	9980	9970	9980	9970	505
470	20231120	125400	1604618390	9970	9970	9970	9970	11
471	20231120	125300	1604508720	9970	9990	9990	9970	284
472	20231120	125200	1601674840	9990	10000	10000	9990	1864
473	20231120	125100	1583053180	10000	9990	10000	9980	366
474	20231120	125000	1579395560	9990	9990	9990	9990	115
475	20231120	124900	1578246710	9990	9990	9990	9990	1
476	20231120	124800	1578236720	10000	10000	10000	10000	0
477	20231120	124700	1578236720	10000	10000	10000	9980	35
478	20231120	124600	1577887330	10000	10000	10000	10000	1
479	20231120	124500	1577877330	10000	10000	10000	10000	0
480	20231120	124400	1577877330	10000	10000	10000	10000	10
481	20231120	124300	1577777330	10000	10000	10000	10000	1
482	20231120	124200	1577767330	9960	9960	9960	9960	19
483	20231120	124100	1577578090	9960	9960	9960	9960	265
484	20231120	124000	1574938690	9960	9960	9960	9960	25
485	20231120	123900	1574689690	9970	9980	10000	9970	225
486	20231120	123800	1572442590	9980	9980	9980	9980	0
487	20231120	123700	1572442590	9980	9980	9980	9980	110
488	20231120	123600	1571344790	9980	9980	9980	9980	12
489	20231120	123500	1571225030	9980	9990	9990	9980	206
490	20231120	123400	1569169100	9980	9980	9980	9980	569
491	20231120	123300	1563490480	9970	9980	9980	9960	467
492	20231120	123200	1558831280	9980	9990	10000	9960	223
493	20231120	123100	1556605810	10000	10000	10000	10000	5
494	20231120	123000	1556555810	10000	10000	10000	10000	199
495	20231120	122900	1554565810	10010	10000	10010	10000	2552
496	20231120	122800	1529041530	9990	10000	10000	9990	244
497	20231120	122700	1526603530	10000	9960	10000	9960	36
498	20231120	122600	1526244930	9960	9980	9980	9960	131
499	20231120	122500	1524939550	10000	9980	10000	9980	13
500	20231120	122400	1524809790	9980	9990	10000	9980	51
501	20231120	122300	1524300150	9980	9970	9990	9970	351
502	20231120	122200	1520797660	9970	9980	9980	9970	16
503	20231120	122100	1520638120	9980	9990	9990	9980	439
504	20231120	122000	1516255010	10000	10000	10000	10000	51
505	20231120	121900	1515745010	10000	10000	10000	10000	80
506	20231120	121800	1514945010	10010	10010	10010	10010	20
507	20231120	121700	1514744810	10010	10000	10010	10000	100
508	20231120	121600	1513744800	10010	10010	10010	10010	124
509	20231120	121500	1512503560	10010	10020	10020	10010	587
510	20231120	121400	1506622120	10020	10030	10030	10020	201
511	20231120	121300	1504607480	10030	10010	10030	10010	489
512	20231120	121200	1499703700	10030	10010	10030	10010	2994
513	20231120	121100	1469688360	10000	10000	10000	9980	1815
514	20231120	121000	1451540430	9990	9990	10000	9990	293
515	20231120	120900	1448613340	9980	9970	9980	9970	1034
516	20231120	120800	1438299190	9960	9960	9960	9960	268
517	20231120	120700	1435629910	9930	9960	9960	9930	149
518	20231120	120600	1434150310	9960	9960	9960	9960	0
519	20231120	120500	1434150310	9960	9960	9960	9960	535
520	20231120	120400	1428821710	9950	9950	9950	9950	542
521	20231120	120300	1423428810	9930	9930	9930	9930	1
522	20231120	120200	1423418880	9930	9930	9940	9930	424
523	20231120	120100	1419204630	9930	9940	9940	9930	150
524	20231120	120000	1417714130	9930	9920	9930	9920	40
525	20231120	115900	1417316950	9930	9930	9930	9930	294
526	20231120	115800	1414397530	9930	9930	9930	9930	354
527	20231120	115700	1410882310	9930	9940	9940	9930	9
528	20231120	115600	1410792870	9930	9930	9940	9930	260
529	20231120	115500	1408210970	9930	9930	9930	9930	109
530	20231120	115400	1407128600	9930	9930	9930	9930	4
531	20231120	115300	1407088880	9900	9900	9900	9900	492
532	20231120	115200	1402218080	9900	9900	9900	9900	127
533	20231120	115100	1400960780	9900	9910	9910	9900	478
534	20231120	115000	1396228150	9910	9930	9940	9910	430
535	20231120	114900	1391959420	9930	9930	9930	9930	0
536	20231120	114800	1391959420	9930	9930	9930	9930	0
537	20231120	114700	1391959420	9930	9930	9930	9930	0
538	20231120	114600	1391959420	9930	9930	9930	9930	0
539	20231120	114500	1391959420	9930	9930	9930	9930	0
540	20231120	114400	1391959420	9930	9930	9930	9930	55
541	20231120	114300	1391413270	9940	9940	9940	9940	1
542	20231120	114200	1391403330	9940	9940	9940	9940	4
543	20231120	114100	1391363570	9940	9940	9940	9940	51
544	20231120	114000	1390856630	9940	9950	9950	9940	123
545	20231120	113900	1389632980	9960	9960	9960	9950	130
546	20231120	113800	1388339180	9960	9960	9960	9960	173
547	20231120	113700	1386616100	9960	9940	9960	9940	527
548	20231120	113600	1381372930	9940	9940	9940	9930	107
549	20231120	113500	1380309370	9930	9930	9930	9930	10
550	20231120	113400	1380210070	9940	9950	9950	9940	42
551	20231120	113300	1379792180	9950	9940	9960	9940	734
552	20231120	113200	1372485540	9920	9940	9940	9920	54
553	20231120	113100	1371948860	9920	9950	9950	9920	53
554	20231120	113000	1371421550	9960	9960	9960	9960	0
555	20231120	112900	1371421550	9960	9960	9960	9960	0
556	20231120	112800	1371421550	9960	9910	9960	9910	652
557	20231120	112700	1364960130	9920	9920	9920	9920	505
558	20231120	112600	1359950530	9910	9910	9910	9910	0
559	20231120	112500	1359950530	9910	9960	9960	9910	219
560	20231120	112400	1357774100	9920	9920	9920	9920	0
561	20231120	112300	1357774100	9920	9920	9920	9920	1
562	20231120	112200	1357764180	9920	9950	9950	9920	854
563	20231120	112100	1349284500	9960	9950	9960	9950	2
564	20231120	112000	1349264590	9950	9950	9950	9950	383
565	20231120	111900	1345453740	9910	9930	9930	9910	338
566	20231120	111800	1342099820	9930	9930	9930	9930	562
567	20231120	111700	1336519160	9940	9940	9940	9940	71
568	20231120	111600	1335813420	9940	9940	9940	9940	20
569	20231120	111500	1335614620	9940	9940	9940	9940	31
570	20231120	111400	1335306480	9940	9940	9940	9940	121
571	20231120	111300	1334103740	9940	9940	9940	9940	129
572	20231120	111200	1332821480	9930	9940	9940	9930	398
573	20231120	111100	1328869300	9940	9950	9950	9940	35
574	20231120	111000	1328521390	9950	9950	9950	9950	297
575	20231120	110900	1325566240	9950	9960	9960	9950	12
576	20231120	110800	1325446800	9960	9960	9960	9960	4
577	20231120	110700	1325406960	9950	9950	9950	9950	1
578	20231120	110600	1325397010	9960	9970	9970	9960	113
579	20231120	110500	1324270410	9950	9960	9960	9950	304
580	20231120	110400	1321243390	9970	9960	9970	9960	3
581	20231120	110300	1321213490	9960	9960	9960	9960	277
582	20231120	110200	1318454570	9960	9960	9960	9960	5
583	20231120	110100	1318404770	9950	9970	9970	9950	61
584	20231120	110000	1317796620	9970	9980	9980	9940	8
585	20231120	105900	1317717030	9990	9990	9990	9990	5
586	20231120	105800	1317667080	9950	9950	9950	9920	1734
587	20231120	105700	1300436030	9950	9960	9970	9950	1118
588	20231120	105600	1289307280	9960	9960	9970	9960	654
589	20231120	105500	1282789530	9960	9970	9970	9960	212
590	20231120	105400	1280676920	9990	9990	9990	9990	323
591	20231120	105300	1277450150	9990	10000	10010	9990	155
592	20231120	105200	1275900700	10000	9990	10010	9990	102
593	20231120	105100	1274880780	9990	9980	10000	9960	576
594	20231120	105000	1269132870	9980	9980	9980	9980	155
595	20231120	104900	1267585970	9980	9990	10010	9980	496
596	20231120	104800	1262630160	9990	10010	10010	9990	201
597	20231120	104700	1260620900	10000	10010	10010	10000	31
598	20231120	104600	1260310750	10010	10010	10050	10000	1070
599	20231120	104500	1249579050	10010	10020	10020	10010	166
600	20231120	104400	1247917010	10030	10010	10030	10010	1101
601	20231120	104300	1236884620	10020	10020	10030	10020	592
602	20231120	104200	1230952410	10020	10030	10030	10000	233
603	20231120	104100	1228618680	10030	10000	10030	10000	149
604	20231120	104000	1227125400	10000	10000	10030	9990	1190
605	20231120	103900	1215219350	9980	9990	10000	9980	349
606	20231120	103800	1211732450	9980	10000	10000	9980	1515
607	20231120	103700	1196604990	10000	10000	10030	10000	2521
608	20231120	103600	1171349680	10000	10010	10020	10000	1275
609	20231120	103500	1158588510	10010	10000	10040	9990	3772
610	20231120	103400	1120836960	10000	10080	10210	10000	31618
611	20231120	103300	799690380	10090	9930	10100	9910	21836
612	20231120	103200	581156600	9960	9910	9960	9840	4105
613	20231120	103100	540373730	9910	9850	9910	9850	2000
614	20231120	103000	520574890	9850	9850	9850	9850	8
615	20231120	102900	520496090	9830	9850	9850	9830	464
616	20231120	102800	515934950	9830	9830	9830	9830	1
617	20231120	102700	515925120	9830	9850	9850	9830	372
618	20231120	102600	512263810	9890	9890	9890	9890	33
619	20231120	102500	511937440	9890	9890	9890	9890	227
620	20231120	102400	509692410	9900	9890	9900	9890	236
621	20231120	102300	507356320	9890	9890	9890	9890	51
622	20231120	102200	506851930	9890	9880	9890	9880	401
623	20231120	102100	502889820	9880	9880	9880	9880	12
624	20231120	102000	502771260	9880	9850	9880	9850	25
625	20231120	101900	502524320	9850	9850	9850	9850	739
626	20231120	101800	495245170	9850	9850	9850	9850	350
627	20231120	101700	491797670	9850	9860	9860	9850	708
628	20231120	101600	484821790	9860	9860	9880	9860	341
629	20231120	101500	481458710	9870	9870	9880	9860	812
630	20231120	101400	473443490	9870	9880	9880	9870	26
631	20231120	101300	473186840	9880	9890	9890	9880	164
632	20231120	101200	471566020	9900	9910	9910	9900	55
633	20231120	101100	471021010	9920	9900	9920	9870	1120
634	20231120	101000	459925640	9900	9880	9910	9880	501
635	20231120	100900	454965400	9850	9890	9890	9850	4308
636	20231120	100800	412360480	9880	9910	9910	9880	1304
637	20231120	100700	399445130	9910	9870	9910	9870	984
638	20231120	100600	389705610	9870	9860	9870	9860	2607
639	20231120	100500	363980210	9840	9840	9840	9840	1
640	20231120	100400	363970370	9850	9850	9860	9850	585
641	20231120	100300	358207010	9870	9860	9870	9850	442
642	20231120	100200	353847960	9870	9870	9870	9870	199
643	20231120	100100	351883830	9870	9880	9880	9870	1484
644	20231120	100000	337226980	9880	9880	9890	9860	2606
645	20231120	095900	311483210	9890	9830	9890	9830	3761
646	20231120	095800	274376740	9830	9820	9840	9820	314
647	20231120	095700	271290910	9820	9820	9820	9820	496
648	20231120	095600	266420190	9820	9790	9820	9790	452
649	20231120	095500	261987490	9780	9800	9800	9780	218
650	20231120	095400	259851290	9800	9770	9800	9770	938
651	20231120	095300	250667130	9760	9770	9770	9760	186
652	20231120	095200	248851410	9770	9780	9780	9760	87
653	20231120	095100	248002130	9780	9770	9780	9770	25
654	20231120	095000	247757840	9770	9770	9770	9770	78
655	20231120	094900	246995780	9770	9770	9770	9770	0
656	20231120	094800	246995780	9770	9770	9770	9770	0
657	20231120	094700	246995780	9770	9800	9800	9770	107
658	20231120	094600	245949600	9800	9780	9800	9780	786
659	20231120	094500	238255010	9780	9760	9780	9760	218
660	20231120	094400	236124120	9780	9780	9780	9750	628
661	20231120	094300	229999080	9760	9760	9760	9760	510
662	20231120	094200	225021480	9760	9760	9760	9760	968
663	20231120	094100	215573800	9760	9780	9780	9750	1015
664	20231120	094000	205669690	9770	9780	9800	9770	239
665	20231120	093900	203331380	9810	9800	9810	9780	567
666	20231120	093800	197776510	9780	9780	9810	9780	229
667	20231120	093700	195533950	9770	9810	9810	9770	833
668	20231120	093600	187376900	9800	9810	9830	9800	532
669	20231120	093500	182156180	9800	9750	9800	9750	3846
670	20231120	093400	144522200	9730	9740	9740	9730	517
671	20231120	093300	139490120	9750	9760	9760	9750	182
672	20231120	093200	137714110	9760	9760	9760	9760	157
673	20231120	093100	136181790	9760	9770	9770	9740	501
674	20231120	093000	131294640	9770	9780	9780	9770	139
675	20231120	092900	129935320	9780	9780	9780	9780	160
676	20231120	092800	128370520	9780	9740	9780	9740	696
677	20231120	092700	121589570	9770	9740	9770	9740	1116
678	20231120	092600	110704180	9760	9750	9760	9740	536
679	20231120	092500	105483420	9740	9740	9750	9740	343
680	20231120	092400	102139730	9750	9740	9750	9740	11
681	20231120	092300	102032490	9730	9750	9750	9730	710
682	20231120	092200	95120000	9740	9710	9740	9710	479
683	20231120	092100	90455350	9700	9700	9700	9700	0
684	20231120	092000	90455350	9700	9700	9740	9700	662
685	20231120	091900	84017800	9700	9690	9700	9690	180
686	20231120	091800	82273240	9670	9690	9690	9670	83
687	20231120	091700	81469900	9700	9650	9720	9650	1275
688	20231120	091600	69113320	9660	9620	9660	9620	949
689	20231120	091500	59964720	9600	9600	9600	9600	2
690	20231120	091400	59945520	9620	9610	9620	9610	378
691	20231120	091300	56309370	9610	9610	9610	9610	0
692	20231120	091200	56309370	9610	9610	9610	9550	305
693	20231120	091100	53392120	9600	9610	9610	9540	1608
694	20231120	091000	37996600	9610	9600	9610	9600	25
695	20231120	090900	37756560	9600	9600	9600	9600	13
696	20231120	090800	37631760	9610	9600	9610	9600	20
697	20231120	090700	37439740	9600	9600	9620	9600	357
698	20231120	090600	34010250	9580	9600	9600	9580	134
699	20231120	090500	32724450	9610	9600	9610	9600	483
700	20231120	090400	28082900	9610	9560	9610	9550	250
701	20231120	090300	25683320	9630	9530	9630	9530	178
702	20231120	090200	23982670	9490	9490	9500	9490	256
703	20231120	090100	21553130	9490	9500	9500	9490	590
704	20231120	090000	15952170	9500	9520	9520	9500	1659