KissMeData/361390/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	205100	1001171220	16970	16970	16970	16970	575
3	20231120	205000	1001171220	16970	16970	16970	16970	0
4	20231120	204900	1001171220	16970	16970	16970	16970	0
5	20231120	204800	1001171220	16970	16970	16970	16970	0
6	20231120	204700	1001171220	16970	16970	16970	16970	0
7	20231120	204600	1001171220	16970	16970	16970	16970	0
8	20231120	204500	1001171220	16970	16970	16970	16970	0
9	20231120	204400	1001171220	16970	16970	16970	16970	0
10	20231120	204300	1001171220	16970	16970	16970	16970	0
11	20231120	204200	1001171220	16970	16970	16970	16970	0
12	20231120	204100	1001171220	16970	16970	16970	16970	0
13	20231120	204000	1001171220	16970	16970	16970	16970	0
14	20231120	203900	1001171220	16970	16970	16970	16970	0
15	20231120	203800	1001171220	16970	16970	16970	16970	0
16	20231120	203700	1001171220	16970	16970	16970	16970	0
17	20231120	203600	1001171220	16970	16970	16970	16970	0
18	20231120	203500	1001171220	16970	16970	16970	16970	0
19	20231120	203400	1001171220	16970	16970	16970	16970	0
20	20231120	203300	1001171220	16970	16970	16970	16970	0
21	20231120	203200	1001171220	16970	16970	16970	16970	0
22	20231120	203100	1001171220	16970	16970	16970	16970	0
23	20231120	203000	1001171220	16970	16970	16970	16970	0
24	20231120	202900	1001171220	16970	16970	16970	16970	0
25	20231120	202800	1001171220	16970	16970	16970	16970	0
26	20231120	202700	1001171220	16970	16970	16970	16970	0
27	20231120	202600	1001171220	16970	16970	16970	16970	0
28	20231120	202500	1001171220	16970	16970	16970	16970	0
29	20231120	202400	1001171220	16970	16970	16970	16970	0
30	20231120	202300	1001171220	16970	16970	16970	16970	0
31	20231120	202200	1001171220	16970	16970	16970	16970	0
32	20231120	202100	1001171220	16970	16970	16970	16970	575
33	20231120	202000	1001171220	16970	16970	16970	16970	0
34	20231120	201900	1001171220	16970	16970	16970	16970	0
35	20231120	201800	1001171220	16970	16970	16970	16970	0
36	20231120	201700	1001171220	16970	16970	16970	16970	0
37	20231120	201600	1001171220	16970	16970	16970	16970	0
38	20231120	201500	1001171220	16970	16970	16970	16970	0
39	20231120	201400	1001171220	16970	16970	16970	16970	0
40	20231120	201300	1001171220	16970	16970	16970	16970	0
41	20231120	201200	1001171220	16970	16970	16970	16970	0
42	20231120	201100	1001171220	16970	16970	16970	16970	0
43	20231120	201000	1001171220	16970	16970	16970	16970	0
44	20231120	200900	1001171220	16970	16970	16970	16970	0
45	20231120	200800	1001171220	16970	16970	16970	16970	0
46	20231120	200700	1001171220	16970	16970	16970	16970	0
47	20231120	200600	1001171220	16970	16970	16970	16970	0
48	20231120	200500	1001171220	16970	16970	16970	16970	0
49	20231120	200400	1001171220	16970	16970	16970	16970	0
50	20231120	200300	1001171220	16970	16970	16970	16970	0
51	20231120	200200	1001171220	16970	16970	16970	16970	0
52	20231120	200100	1001171220	16970	16970	16970	16970	0
53	20231120	200000	1001171220	16970	16970	16970	16970	0
54	20231120	195900	1001171220	16970	16970	16970	16970	0
55	20231120	195800	1001171220	16970	16970	16970	16970	0
56	20231120	195700	1001171220	16970	16970	16970	16970	0
57	20231120	195600	1001171220	16970	16970	16970	16970	0
58	20231120	195500	1001171220	16970	16970	16970	16970	0
59	20231120	195400	1001171220	16970	16970	16970	16970	0
60	20231120	195300	1001171220	16970	16970	16970	16970	0
61	20231120	195200	1001171220	16970	16970	16970	16970	0
62	20231120	195100	1001171220	16970	16970	16970	16970	575
63	20231120	195000	1001171220	16970	16970	16970	16970	0
64	20231120	194900	1001171220	16970	16970	16970	16970	0
65	20231120	194800	1001171220	16970	16970	16970	16970	0
66	20231120	194700	1001171220	16970	16970	16970	16970	0
67	20231120	194600	1001171220	16970	16970	16970	16970	0
68	20231120	194500	1001171220	16970	16970	16970	16970	0
69	20231120	194400	1001171220	16970	16970	16970	16970	0
70	20231120	194300	1001171220	16970	16970	16970	16970	0
71	20231120	194200	1001171220	16970	16970	16970	16970	0
72	20231120	194100	1001171220	16970	16970	16970	16970	0
73	20231120	194000	1001171220	16970	16970	16970	16970	0
74	20231120	193900	1001171220	16970	16970	16970	16970	0
75	20231120	193800	1001171220	16970	16970	16970	16970	0
76	20231120	193700	1001171220	16970	16970	16970	16970	0
77	20231120	193600	1001171220	16970	16970	16970	16970	0
78	20231120	193500	1001171220	16970	16970	16970	16970	0
79	20231120	193400	1001171220	16970	16970	16970	16970	0
80	20231120	193300	1001171220	16970	16970	16970	16970	0
81	20231120	193200	1001171220	16970	16970	16970	16970	0
82	20231120	193100	1001171220	16970	16970	16970	16970	0
83	20231120	193000	1001171220	16970	16970	16970	16970	0
84	20231120	192900	1001171220	16970	16970	16970	16970	0
85	20231120	192800	1001171220	16970	16970	16970	16970	0
86	20231120	192700	1001171220	16970	16970	16970	16970	0
87	20231120	192600	1001171220	16970	16970	16970	16970	0
88	20231120	192500	1001171220	16970	16970	16970	16970	0
89	20231120	192400	1001171220	16970	16970	16970	16970	0
90	20231120	192300	1001171220	16970	16970	16970	16970	0
91	20231120	192200	1001171220	16970	16970	16970	16970	0
92	20231120	192100	1001171220	16970	16970	16970	16970	575
93	20231120	192000	1001171220	16970	16970	16970	16970	0
94	20231120	191900	1001171220	16970	16970	16970	16970	0
95	20231120	191800	1001171220	16970	16970	16970	16970	0
96	20231120	191700	1001171220	16970	16970	16970	16970	0
97	20231120	191600	1001171220	16970	16970	16970	16970	0
98	20231120	191500	1001171220	16970	16970	16970	16970	0
99	20231120	191400	1001171220	16970	16970	16970	16970	0
100	20231120	191300	1001171220	16970	16970	16970	16970	0
101	20231120	191200	1001171220	16970	16970	16970	16970	0
102	20231120	191100	1001171220	16970	16970	16970	16970	0
103	20231120	191000	1001171220	16970	16970	16970	16970	0
104	20231120	190900	1001171220	16970	16970	16970	16970	0
105	20231120	190800	1001171220	16970	16970	16970	16970	0
106	20231120	190700	1001171220	16970	16970	16970	16970	0
107	20231120	190600	1001171220	16970	16970	16970	16970	0
108	20231120	190500	1001171220	16970	16970	16970	16970	0
109	20231120	190400	1001171220	16970	16970	16970	16970	0
110	20231120	190300	1001171220	16970	16970	16970	16970	0
111	20231120	190200	1001171220	16970	16970	16970	16970	0
112	20231120	190100	1001171220	16970	16970	16970	16970	0
113	20231120	190000	1001171220	16970	16970	16970	16970	0
114	20231120	185900	1001171220	16970	16970	16970	16970	0
115	20231120	185800	1001171220	16970	16970	16970	16970	0
116	20231120	185700	1001171220	16970	16970	16970	16970	0
117	20231120	185600	1001171220	16970	16970	16970	16970	0
118	20231120	185500	1001171220	16970	16970	16970	16970	0
119	20231120	185400	1001171220	16970	16970	16970	16970	0
120	20231120	185300	1001171220	16970	16970	16970	16970	0
121	20231120	185200	1001171220	16970	16970	16970	16970	0
122	20231120	185100	1001171220	16970	16970	16970	16970	575
123	20231120	185000	1001171220	16970	16970	16970	16970	0
124	20231120	184900	1001171220	16970	16970	16970	16970	0
125	20231120	184800	1001171220	16970	16970	16970	16970	0
126	20231120	184700	1001171220	16970	16970	16970	16970	0
127	20231120	184600	1001171220	16970	16970	16970	16970	0
128	20231120	184500	1001171220	16970	16970	16970	16970	0
129	20231120	184400	1001171220	16970	16970	16970	16970	0
130	20231120	184300	1001171220	16970	16970	16970	16970	0
131	20231120	184200	1001171220	16970	16970	16970	16970	0
132	20231120	184100	1001171220	16970	16970	16970	16970	0
133	20231120	184000	1001171220	16970	16970	16970	16970	0
134	20231120	183900	1001171220	16970	16970	16970	16970	0
135	20231120	183800	1001171220	16970	16970	16970	16970	0
136	20231120	183700	1001171220	16970	16970	16970	16970	0
137	20231120	183600	1001171220	16970	16970	16970	16970	0
138	20231120	183500	1001171220	16970	16970	16970	16970	0
139	20231120	183400	1001171220	16970	16970	16970	16970	0
140	20231120	183300	1001171220	16970	16970	16970	16970	0
141	20231120	183200	1001171220	16970	16970	16970	16970	0
142	20231120	183100	1001171220	16970	16970	16970	16970	0
143	20231120	183000	1001171220	16970	16970	16970	16970	0
144	20231120	182900	1001171220	16970	16970	16970	16970	0
145	20231120	182800	1001171220	16970	16970	16970	16970	0
146	20231120	182700	1001171220	16970	16970	16970	16970	0
147	20231120	182600	1001171220	16970	16970	16970	16970	0
148	20231120	182500	1001171220	16970	16970	16970	16970	0
149	20231120	182400	1001171220	16970	16970	16970	16970	0
150	20231120	182300	1001171220	16970	16970	16970	16970	0
151	20231120	182200	1001171220	16970	16970	16970	16970	0
152	20231120	182100	1001171220	16970	16970	16970	16970	575
153	20231120	182000	1001171220	16970	16970	16970	16970	0
154	20231120	181900	1001171220	16970	16970	16970	16970	0
155	20231120	181800	1001171220	16970	16970	16970	16970	0
156	20231120	181700	1001171220	16970	16970	16970	16970	0
157	20231120	181600	1001171220	16970	16970	16970	16970	0
158	20231120	181500	1001171220	16970	16970	16970	16970	0
159	20231120	181400	1001171220	16970	16970	16970	16970	0
160	20231120	181300	1001171220	16970	16970	16970	16970	0
161	20231120	181200	1001171220	16970	16970	16970	16970	0
162	20231120	181100	1001171220	16970	16970	16970	16970	0
163	20231120	181000	1001171220	16970	16970	16970	16970	0
164	20231120	180900	1001171220	16970	16970	16970	16970	0
165	20231120	180800	1001171220	16970	16970	16970	16970	0
166	20231120	180700	1001171220	16970	16970	16970	16970	0
167	20231120	180600	1001171220	16970	16970	16970	16970	0
168	20231120	180500	1001171220	16970	16970	16970	16970	0
169	20231120	180400	1001171220	16970	16970	16970	16970	0
170	20231120	180300	1001171220	16970	16970	16970	16970	0
171	20231120	180200	1001171220	16970	16970	16970	16970	0
172	20231120	180100	1001171220	16970	16970	16970	16970	0
173	20231120	180000	1001171220	16970	16970	16970	16970	0
174	20231120	175900	1001171220	16970	16970	16970	16970	0
175	20231120	175800	1001171220	16970	16970	16970	16970	0
176	20231120	175700	1001171220	16970	16970	16970	16970	0
177	20231120	175600	1001171220	16970	16970	16970	16970	0
178	20231120	175500	1001171220	16970	16970	16970	16970	0
179	20231120	175400	1001171220	16970	16970	16970	16970	0
180	20231120	175300	1001171220	16970	16970	16970	16970	0
181	20231120	175200	1001171220	16970	16970	16970	16970	0
182	20231120	175100	1001171220	16970	16970	16970	16970	575
183	20231120	175000	1001171220	16970	16970	16970	16970	0
184	20231120	174900	1001171220	16970	16970	16970	16970	0
185	20231120	174800	1001171220	16970	16970	16970	16970	0
186	20231120	174700	1001171220	16970	16970	16970	16970	0
187	20231120	174600	1001171220	16970	16970	16970	16970	0
188	20231120	174500	1001171220	16970	16970	16970	16970	0
189	20231120	174400	1001171220	16970	16970	16970	16970	0
190	20231120	174300	1001171220	16970	16970	16970	16970	0
191	20231120	174200	1001171220	16970	16970	16970	16970	0
192	20231120	174100	1001171220	16970	16970	16970	16970	0
193	20231120	174000	1001171220	16970	16970	16970	16970	0
194	20231120	173900	1001171220	16970	16970	16970	16970	0
195	20231120	173800	1001171220	16970	16970	16970	16970	0
196	20231120	173700	1001171220	16970	16970	16970	16970	0
197	20231120	173600	1001171220	16970	16970	16970	16970	0
198	20231120	173500	1001171220	16970	16970	16970	16970	0
199	20231120	173400	1001171220	16970	16970	16970	16970	0
200	20231120	173300	1001171220	16970	16970	16970	16970	0
201	20231120	173200	1001171220	16970	16970	16970	16970	0
202	20231120	173100	1001171220	16970	16970	16970	16970	0
203	20231120	173000	1001171220	16970	16970	16970	16970	0
204	20231120	172900	1001171220	16970	16970	16970	16970	0
205	20231120	172800	1001171220	16970	16970	16970	16970	0
206	20231120	172700	1001171220	16970	16970	16970	16970	0
207	20231120	172600	1001171220	16970	16970	16970	16970	0
208	20231120	172500	1001171220	16970	16970	16970	16970	0
209	20231120	172400	1001171220	16970	16970	16970	16970	0
210	20231120	172300	1001171220	16970	16970	16970	16970	0
211	20231120	172200	1001171220	16970	16970	16970	16970	0
212	20231120	172100	1001171220	16970	16970	16970	16970	575
213	20231120	172000	1001171220	16970	16970	16970	16970	0
214	20231120	171900	1001171220	16970	16970	16970	16970	0
215	20231120	171800	1001171220	16970	16970	16970	16970	0
216	20231120	171700	1001171220	16970	16970	16970	16970	0
217	20231120	171600	1001171220	16970	16970	16970	16970	0
218	20231120	171500	1001171220	16970	16970	16970	16970	0
219	20231120	171400	1001171220	16970	16970	16970	16970	0
220	20231120	171300	1001171220	16970	16970	16970	16970	0
221	20231120	171200	1001171220	16970	16970	16970	16970	0
222	20231120	171100	1001171220	16970	16970	16970	16970	0
223	20231120	171000	1001171220	16970	16970	16970	16970	0
224	20231120	170900	1001171220	16970	16970	16970	16970	0
225	20231120	170800	1001171220	16970	16970	16970	16970	0
226	20231120	170700	1001171220	16970	16970	16970	16970	0
227	20231120	170600	1001171220	16970	16970	16970	16970	0
228	20231120	170500	1001171220	16970	16970	16970	16970	0
229	20231120	170400	1001171220	16970	16970	16970	16970	0
230	20231120	170300	1001171220	16970	16970	16970	16970	0
231	20231120	170200	1001171220	16970	16970	16970	16970	0
232	20231120	170100	1001171220	16970	16970	16970	16970	0
233	20231120	170000	1001171220	16970	16970	16970	16970	0
234	20231120	165900	1001171220	16970	16970	16970	16970	0
235	20231120	165800	1001171220	16970	16970	16970	16970	0
236	20231120	165700	1001171220	16970	16970	16970	16970	0
237	20231120	165600	1001171220	16970	16970	16970	16970	0
238	20231120	165500	1001171220	16970	16970	16970	16970	0
239	20231120	165400	1001171220	16970	16970	16970	16970	0
240	20231120	165300	1001171220	16970	16970	16970	16970	0
241	20231120	165200	1001171220	16970	16970	16970	16970	0
242	20231120	165100	1001171220	16970	16970	16970	16970	575
243	20231120	165000	1001171220	16970	16970	16970	16970	0
244	20231120	164900	1001171220	16970	16970	16970	16970	0
245	20231120	164800	1001171220	16970	16970	16970	16970	0
246	20231120	164700	1001171220	16970	16970	16970	16970	0
247	20231120	164600	1001171220	16970	16970	16970	16970	0
248	20231120	164500	1001171220	16970	16970	16970	16970	0
249	20231120	164400	1001171220	16970	16970	16970	16970	0
250	20231120	164300	1001171220	16970	16970	16970	16970	0
251	20231120	164200	1001171220	16970	16970	16970	16970	0
252	20231120	164100	1001171220	16970	16970	16970	16970	0
253	20231120	164000	1001171220	16970	16970	16970	16970	0
254	20231120	163900	1001171220	16970	16970	16970	16970	0
255	20231120	163800	1001171220	16970	16970	16970	16970	0
256	20231120	163700	1001171220	16970	16970	16970	16970	0
257	20231120	163600	1001171220	16970	16970	16970	16970	0
258	20231120	163500	1001171220	16970	16970	16970	16970	0
259	20231120	163400	1001171220	16970	16970	16970	16970	0
260	20231120	163300	1001171220	16970	16970	16970	16970	0
261	20231120	163200	1001171220	16970	16970	16970	16970	0
262	20231120	163100	1001171220	16970	16970	16970	16970	0
263	20231120	163000	1001171220	16970	16970	16970	16970	0
264	20231120	162900	1001171220	16970	16970	16970	16970	0
265	20231120	162800	1001171220	16970	16970	16970	16970	0
266	20231120	162700	1001171220	16970	16970	16970	16970	0
267	20231120	162600	1001171220	16970	16970	16970	16970	0
268	20231120	162500	1001171220	16970	16970	16970	16970	0
269	20231120	162400	1001171220	16970	16970	16970	16970	0
270	20231120	162300	1001171220	16970	16970	16970	16970	0
271	20231120	162200	1001171220	16970	16970	16970	16970	0
272	20231120	162100	1001171220	16970	16970	16970	16970	575
273	20231120	162000	1001171220	16970	16970	16970	16970	0
274	20231120	161900	1001171220	16970	16970	16970	16970	0
275	20231120	161800	1001171220	16970	16970	16970	16970	0
276	20231120	161700	1001171220	16970	16970	16970	16970	0
277	20231120	161600	1001171220	16970	16970	16970	16970	0
278	20231120	161500	1001171220	16970	16970	16970	16970	0
279	20231120	161400	1001171220	16970	16970	16970	16970	0
280	20231120	161300	1001171220	16970	16970	16970	16970	0
281	20231120	161200	1001171220	16970	16970	16970	16970	0
282	20231120	161100	1001171220	16970	16970	16970	16970	0
283	20231120	161000	1001171220	16970	16970	16970	16970	0
284	20231120	160900	1001171220	16970	16970	16970	16970	0
285	20231120	160800	1001171220	16970	16970	16970	16970	0
286	20231120	160700	1001171220	16970	16970	16970	16970	0
287	20231120	160600	1001171220	16970	16970	16970	16970	0
288	20231120	160500	1001171220	16970	16970	16970	16970	0
289	20231120	160400	1001171220	16970	16970	16970	16970	0
290	20231120	160300	1001171220	16970	16970	16970	16970	0
291	20231120	160200	1001171220	16970	16970	16970	16970	0
292	20231120	160100	1001171220	16970	16970	16970	16970	0
293	20231120	160000	1001171220	16970	16970	16970	16970	0
294	20231120	155900	1001171220	16970	16970	16970	16970	0
295	20231120	155800	1001171220	16970	16970	16970	16970	0
296	20231120	155700	1001171220	16970	16970	16970	16970	0
297	20231120	155600	1001171220	16970	16970	16970	16970	0
298	20231120	155500	1001171220	16970	16970	16970	16970	0
299	20231120	155400	1001171220	16970	16970	16970	16970	0
300	20231120	155300	1001171220	16970	16970	16970	16970	0
301	20231120	155200	1001171220	16970	16970	16970	16970	0
302	20231120	155100	1001171220	16970	16970	16970	16970	575
303	20231120	155000	1001171220	16970	16970	16970	16970	0
304	20231120	154900	1001171220	16970	16970	16970	16970	0
305	20231120	154800	1001171220	16970	16970	16970	16970	0
306	20231120	154700	1001171220	16970	16970	16970	16970	0
307	20231120	154600	1001171220	16970	16970	16970	16970	0
308	20231120	154500	1001171220	16970	16970	16970	16970	0
309	20231120	154400	1001171220	16970	16970	16970	16970	0
310	20231120	154300	1001171220	16970	16970	16970	16970	0
311	20231120	154200	1001171220	16970	16970	16970	16970	0
312	20231120	154100	1001171220	16970	16970	16970	16970	0
313	20231120	154000	1001171220	16970	16970	16970	16970	0
314	20231120	153900	1001171220	16970	16970	16970	16970	0
315	20231120	153800	1001171220	16970	16970	16970	16970	0
316	20231120	153700	1001171220	16970	16970	16970	16970	0
317	20231120	153600	1001171220	16970	16970	16970	16970	0
318	20231120	153500	1001171220	16970	16970	16970	16970	0
319	20231120	153400	1001171220	16970	16970	16970	16970	0
320	20231120	153300	1001171220	16970	16970	16970	16970	0
321	20231120	153200	1001171220	16970	16970	16970	16970	0
322	20231120	153100	1001171220	16970	16970	16970	16970	0
323	20231120	153000	1001171220	16970	16970	16970	16970	575
324	20231120	152900	991413470	17000	17000	17000	17000	0
325	20231120	152800	991413470	17000	17000	17000	17000	0
326	20231120	152700	991413470	17000	17000	17000	17000	0
327	20231120	152600	991413470	17000	17000	17000	17000	0
328	20231120	152500	991413470	17000	17000	17000	17000	0
329	20231120	152400	991413470	17000	17000	17000	17000	0
330	20231120	152300	991413470	17000	17000	17000	17000	0
331	20231120	152200	991413470	17000	17000	17000	17000	0
332	20231120	152100	991413470	17000	17000	17000	17000	0
333	20231120	152000	991413470	17000	17000	17000	17000	0
334	20231120	151900	991413470	17000	16980	17000	16980	88
335	20231120	151800	989919150	16980	16980	16980	16980	4
336	20231120	151700	989851230	17000	17000	17000	16980	226
337	20231120	151600	986013090	16980	16980	16980	16980	13
338	20231120	151500	985792350	16980	16980	16980	16980	101
339	20231120	151400	984077370	16980	16980	16980	16980	59
340	20231120	151300	983075550	17000	17000	17000	17000	45
341	20231120	151200	982310550	17000	17000	17000	17000	1
342	20231120	151100	982293550	16980	16980	16980	16980	202
343	20231120	151000	978863590	16980	16980	16980	16980	57
344	20231120	150900	977895730	17000	17000	17000	17000	350
345	20231120	150800	971945730	17000	17000	17000	17000	52
346	20231120	150700	971061730	17000	17000	17000	17000	2
347	20231120	150600	971027730	16970	16970	16970	16970	18
348	20231120	150500	970722270	16980	17000	17000	16980	672
349	20231120	150400	959299730	17000	17000	17000	17000	10
350	20231120	150300	959129730	16970	16970	16970	16970	9
351	20231120	150200	958977000	17010	17010	17010	17010	0
352	20231120	150100	958977000	17010	17010	17010	17010	0
353	20231120	150000	958977000	17010	17010	17010	17010	11
354	20231120	145900	958789890	17010	16980	17010	16980	1320
355	20231120	145800	936348440	16980	16980	16980	16980	11
356	20231120	145700	936161660	16980	16980	16980	16980	1
357	20231120	145600	936144680	16980	16980	16980	16980	160
358	20231120	145500	933427880	16980	16970	16980	16970	22
359	20231120	145400	933054490	16970	16970	16970	16970	0
360	20231120	145300	933054490	16970	16970	16970	16970	0
361	20231120	145200	933054490	16970	16970	16970	16970	0
362	20231120	145100	933054490	16970	16970	16970	16970	100
363	20231120	145000	931357490	16980	16970	16980	16970	16
364	20231120	144900	931085820	16970	16970	16970	16970	5
365	20231120	144800	931000970	16970	16980	16980	16970	44
366	20231120	144700	930254260	16980	16980	16980	16980	10
367	20231120	144600	930084460	16980	16980	16980	16980	30
368	20231120	144500	929575060	16970	16970	16970	16970	78
369	20231120	144400	928251400	16970	16980	16980	16970	722
370	20231120	144300	915993840	16980	16980	16980	16980	1
371	20231120	144200	915976860	16980	16980	16980	16980	6
372	20231120	144100	915874980	16980	16980	16980	16980	0
373	20231120	144000	915874980	16980	16980	16980	16980	0
374	20231120	143900	915874980	16980	16980	16980	16980	50
375	20231120	143800	915025980	16990	16970	16990	16970	11
376	20231120	143700	914839110	16980	16980	16980	16980	0
377	20231120	143600	914839110	16980	16980	16980	16980	50
378	20231120	143500	913990110	16980	16980	16980	16980	0
379	20231120	143400	913990110	16980	16980	16980	16980	0
380	20231120	143300	913990110	16980	16980	16980	16980	67
381	20231120	143200	912852450	16990	16990	16990	16990	2
382	20231120	143100	912818470	16990	16990	16990	16990	0
383	20231120	143000	912818470	16990	16990	16990	16990	0
384	20231120	142900	912818470	16990	16990	16990	16990	1
385	20231120	142800	912801480	16990	16990	16990	16990	8
386	20231120	142700	912665560	16990	16990	16990	16990	50
387	20231120	142600	911816060	16980	16980	16980	16980	80
388	20231120	142500	910457660	16980	16980	16980	16980	0
389	20231120	142400	910457660	16980	16980	16980	16980	69
390	20231120	142300	909286040	16980	16980	16980	16980	3
391	20231120	142200	909235100	16970	16970	16970	16970	594
392	20231120	142100	899154920	16970	16970	16970	16970	3
393	20231120	142000	899104010	16990	16970	16990	16970	14
394	20231120	141900	898866170	16970	16990	16990	16970	362
395	20231120	141800	892720340	16990	16990	16990	16990	1
396	20231120	141700	892703350	16990	16990	16990	16990	97
397	20231120	141600	891055320	16990	16990	16990	16990	16
398	20231120	141500	890783480	16990	16990	16990	16990	1
399	20231120	141400	890766490	16980	16980	16980	16980	0
400	20231120	141300	890766490	16980	16980	16980	16980	0
401	20231120	141200	890766490	16980	16990	16990	16980	287
402	20231120	141100	885890370	17000	17000	17000	17000	0
403	20231120	141000	885890370	17000	17000	17000	17000	0
404	20231120	140900	885890370	17000	17010	17010	17000	117
405	20231120	140800	883901320	17010	17000	17010	17000	149
406	20231120	140700	881368230	17000	17000	17000	17000	0
407	20231120	140600	881368230	17000	17000	17000	17000	19
408	20231120	140500	881045230	17010	17010	17010	17010	1
409	20231120	140400	881028220	17010	17010	17010	17010	0
410	20231120	140300	881028220	17010	17010	17010	17010	10
411	20231120	140200	880858120	17010	17010	17010	17010	1
412	20231120	140100	880841110	17010	17010	17010	17010	4
413	20231120	140000	880773070	17010	17010	17010	17010	3
414	20231120	135900	880722040	17000	17000	17000	17000	156
415	20231120	135800	878070040	17000	17000	17000	17000	150
416	20231120	135700	875520040	17000	17000	17000	17000	0
417	20231120	135600	875520040	17000	17000	17000	17000	0
418	20231120	135500	875520040	17000	17000	17000	17000	1
419	20231120	135400	875503040	16970	16970	16970	16970	0
420	20231120	135300	875503040	16970	16970	16970	16970	2
421	20231120	135200	875469100	17000	16980	17000	16970	237
422	20231120	135100	871446180	16980	16980	16980	16980	2
423	20231120	135000	871412220	17000	17000	17000	17000	0
424	20231120	134900	871412220	17000	17000	17000	17000	1
425	20231120	134800	871395220	17000	17000	17000	17000	0
426	20231120	134700	871395220	17000	17000	17000	17000	0
427	20231120	134600	871395220	17000	17000	17000	17000	0
428	20231120	134500	871395220	17000	16980	17000	16980	136
429	20231120	134400	869085750	17000	17000	17000	17000	0
430	20231120	134300	869085750	17000	17000	17000	17000	0
431	20231120	134200	869085750	17000	17000	17000	17000	0
432	20231120	134100	869085750	17000	17000	17000	17000	1
433	20231120	134000	869068750	16970	16970	16970	16970	0
434	20231120	133900	869068750	16970	16980	16980	16970	30
435	20231120	133800	868559600	17000	17000	17000	17000	14
436	20231120	133700	868321600	17000	17000	17000	17000	254
437	20231120	133600	864003600	17000	17000	17000	17000	10
438	20231120	133500	863833600	17000	17000	17000	17000	530
439	20231120	133400	854823600	17000	17000	17000	17000	0
440	20231120	133300	854823600	17000	17000	17000	17000	0
441	20231120	133200	854823600	17000	17000	17000	17000	0
442	20231120	133100	854823600	17000	17000	17000	17000	10
443	20231120	133000	854653600	17000	17000	17000	17000	0
444	20231120	132900	854653600	17000	17000	17000	17000	0
445	20231120	132800	854653600	17000	17000	17000	17000	0
446	20231120	132700	854653600	17000	17000	17000	17000	1
447	20231120	132600	854636600	16990	16960	16990	16960	51
448	20231120	132500	853771610	16990	16990	16990	16990	1
449	20231120	132400	853754620	16990	16990	16990	16990	8
450	20231120	132300	853618700	17000	17000	17000	17000	63
451	20231120	132200	852547700	17000	17000	17000	17000	0
452	20231120	132100	852547700	17000	17000	17000	17000	1
453	20231120	132000	852530700	16960	16960	16960	16960	40
454	20231120	131900	851852300	17000	17000	17000	17000	23
455	20231120	131800	851461300	16960	16990	16990	16960	580
456	20231120	131700	841620470	16990	17000	17000	16990	5
457	20231120	131600	841535490	17000	17000	17000	17000	20
458	20231120	131500	841195490	17000	16990	17000	16990	13
459	20231120	131400	840974610	16960	16960	16960	16960	0
460	20231120	131300	840974610	16960	16960	16960	16960	120
461	20231120	131200	838939410	16960	16990	16990	16960	252
462	20231120	131100	834663430	16990	16990	16990	16990	300
463	20231120	131000	829566430	16990	16990	16990	16990	11
464	20231120	130900	829379540	16990	16990	16990	16990	1
465	20231120	130800	829362550	16990	16990	16990	16990	2
466	20231120	130700	829328570	16990	16990	16990	16990	3
467	20231120	130600	829277600	17000	17000	17000	17000	0
468	20231120	130500	829277600	17000	17000	17000	17000	2
469	20231120	130400	829243600	16960	16960	16960	16960	0
470	20231120	130300	829243600	16960	16960	16960	16960	2
471	20231120	130200	829209680	16960	16960	16960	16960	10
472	20231120	130100	829040080	17000	17000	17000	17000	37
473	20231120	130000	828411080	17000	17000	17000	17000	0
474	20231120	125900	828411080	17000	17000	17000	17000	0
475	20231120	125800	828411080	17000	17000	17000	17000	0
476	20231120	125700	828411080	17000	17010	17010	17000	113
477	20231120	125600	826489950	17010	17010	17010	17010	0
478	20231120	125500	826489950	17010	17010	17010	17010	20
479	20231120	125400	826149750	17010	17010	17010	17010	227
480	20231120	125300	822288480	17010	17010	17010	17010	0
481	20231120	125200	822288480	17010	17010	17010	17010	0
482	20231120	125100	822288480	17010	17010	17010	17010	187
483	20231120	125000	819107610	17010	16960	17010	16940	151
484	20231120	124900	816546380	17000	17010	17010	17000	121
485	20231120	124800	814488180	17010	17000	17010	17000	305
486	20231120	124700	809302530	16990	16960	16990	16960	35
487	20231120	124600	808708110	16950	16950	16950	16950	60
488	20231120	124500	807691110	16980	16960	16980	16960	12
489	20231120	124400	807487550	16960	16960	16960	16960	6
490	20231120	124300	807385790	16950	16950	16950	16950	0
491	20231120	124200	807385790	16950	16950	16950	16950	0
492	20231120	124100	807385790	16950	16950	16950	16950	4
493	20231120	124000	807317990	16940	16940	16940	16940	0
494	20231120	123900	807317990	16940	16940	16940	16940	8
495	20231120	123800	807182470	16940	16940	16940	16940	2
496	20231120	123700	807148590	16930	16930	16930	16930	10
497	20231120	123600	806979290	16940	16940	16940	16940	10
498	20231120	123500	806809890	16940	16940	16940	16940	30
499	20231120	123400	806301690	16940	16940	16940	16940	1
500	20231120	123300	806284750	16930	16930	16930	16930	0
501	20231120	123200	806284750	16930	16930	16930	16930	0
502	20231120	123100	806284750	16930	16930	16930	16930	0
503	20231120	123000	806284750	16930	16930	16930	16930	166
504	20231120	122900	803474370	16920	16920	16920	16920	6
505	20231120	122800	803372850	16930	16930	16930	16930	50
506	20231120	122700	802526350	16930	16940	16940	16930	429
507	20231120	122600	795262570	16940	16950	16950	16940	264
508	20231120	122500	790788020	16960	16960	16960	16960	2
509	20231120	122400	790754100	16960	16960	16960	16960	120
510	20231120	122300	788718900	16960	16970	16970	16960	366
511	20231120	122200	782510710	16980	16980	16980	16980	156
512	20231120	122100	779861830	16990	17010	17010	16990	211
513	20231120	122000	776275680	17010	17010	17010	17010	1
514	20231120	121900	776258670	17000	17000	17000	17000	12
515	20231120	121800	776054670	17010	17010	17010	17010	10
516	20231120	121700	775884570	17000	17000	17000	17000	33
517	20231120	121600	775323570	17000	17000	17000	17000	155
518	20231120	121500	772688570	17000	17000	17000	17000	0
519	20231120	121400	772688570	17000	17000	17000	17000	38
520	20231120	121300	772042570	17010	17010	17010	17010	0
521	20231120	121200	772042570	17010	17010	17010	17010	0
522	20231120	121100	772042570	17010	17010	17010	17010	0
523	20231120	121000	772042570	17010	17010	17010	17010	0
524	20231120	120900	772042570	17010	17010	17010	17010	0
525	20231120	120800	772042570	17010	17010	17010	17010	0
526	20231120	120700	772042570	17010	17010	17010	17010	0
527	20231120	120600	772042570	17010	17010	17010	17010	0
528	20231120	120500	772042570	17010	16990	17010	16990	14
529	20231120	120400	771804460	16990	16990	16990	16990	0
530	20231120	120300	771804460	16990	16990	16990	16990	0
531	20231120	120200	771804460	16990	16990	16990	16990	0
532	20231120	120100	771804460	16990	17000	17000	16990	568
533	20231120	120000	762151220	17000	17000	17000	17000	0
534	20231120	115900	762151220	17000	17000	17000	17000	1
535	20231120	115800	762134220	17000	17000	17000	17000	20
536	20231120	115700	761794220	17000	17000	17000	17000	4
537	20231120	115600	761726220	17000	17000	17000	17000	116
538	20231120	115500	759754220	16980	16980	16980	16980	276
539	20231120	115400	755067740	16980	16980	16980	16980	1
540	20231120	115300	755050760	16980	16980	16980	16980	1
541	20231120	115200	755033780	16980	16980	16980	16980	72
542	20231120	115100	753811220	16980	16980	16990	16980	274
543	20231120	115000	749158500	16990	16990	16990	16990	52
544	20231120	114900	748275020	16990	16980	16990	16980	114
545	20231120	114800	746339290	16990	16990	16990	16990	3
546	20231120	114700	746288320	16980	16980	16980	16980	0
547	20231120	114600	746288320	16980	16980	16980	16980	1
548	20231120	114500	746271340	16960	16970	16970	16960	122
549	20231120	114400	744201310	16970	16990	16990	16970	327
550	20231120	114300	738649530	16990	16990	16990	16990	0
551	20231120	114200	738649530	16990	16990	16990	16990	2
552	20231120	114100	738615550	17000	17000	17000	17000	3
553	20231120	114000	738564550	17010	17000	17010	17000	58
554	20231120	113900	737578070	17010	17010	17010	17010	0
555	20231120	113800	737578070	17010	16990	17010	16990	2
556	20231120	113700	737544070	16970	16980	16980	16970	108
557	20231120	113600	735711280	16980	16980	16980	16980	2
558	20231120	113500	735677320	16980	16980	16980	16980	0
559	20231120	113400	735677320	16980	16970	16980	16970	19
560	20231120	113300	735354750	16980	16980	16980	16980	4
561	20231120	113200	735286830	16970	16970	16970	16970	0
562	20231120	113100	735286830	16970	16970	16970	16970	30
563	20231120	113000	734777730	16970	16970	16970	16970	50
564	20231120	112900	733929230	16970	16970	16970	16970	100
565	20231120	112800	732232230	16960	16970	16970	16960	32
566	20231120	112700	731689310	16970	16970	16970	16970	85
567	20231120	112600	730246860	16970	16970	16970	16970	0
568	20231120	112500	730246860	16970	16970	16970	16970	0
569	20231120	112400	730246860	16970	16970	16970	16970	0
570	20231120	112300	730246860	16970	16970	16970	16960	204
571	20231120	112200	726786420	16970	16980	16980	16970	31
572	20231120	112100	726260340	16980	16990	16990	16980	46
573	20231120	112000	725479210	17000	17000	17000	17000	0
574	20231120	111900	725479210	17000	17010	17010	17000	428
575	20231120	111800	718200510	17020	17020	17020	17020	0
576	20231120	111700	718200510	17020	17020	17020	17020	16
577	20231120	111600	717928190	17010	17010	17010	17010	0
578	20231120	111500	717928190	17010	17010	17010	17010	1
579	20231120	111400	717911180	17010	17010	17010	17010	0
580	20231120	111300	717911180	17010	17010	17010	17010	0
581	20231120	111200	717911180	17010	17010	17010	17010	0
582	20231120	111100	717911180	17010	17030	17030	17010	227
583	20231120	111000	714045410	17030	17010	17030	17010	348
584	20231120	110900	708121800	17010	17010	17010	17010	1
585	20231120	110800	708104790	17010	17010	17010	17010	109
586	20231120	110700	706250700	17010	17010	17010	17010	46
587	20231120	110600	705468240	17010	17010	17010	17010	9
588	20231120	110500	705315150	17020	17020	17020	17020	358
589	20231120	110400	699221990	17010	17010	17010	17010	0
590	20231120	110300	699221990	17010	17010	17010	17010	60
591	20231120	110200	698201390	17020	17020	17020	17020	0
592	20231120	110100	698201390	17020	17020	17020	17020	0
593	20231120	110000	698201390	17020	17020	17020	17020	5
594	20231120	105900	698116290	17010	17010	17010	17010	1
595	20231120	105800	698099280	17020	17020	17020	17020	152
596	20231120	105700	695512240	17010	17010	17010	17010	0
597	20231120	105600	695512240	17010	17010	17010	17010	0
598	20231120	105500	695512240	17010	17010	17010	17010	12
599	20231120	105400	695308120	17000	17000	17000	17000	34
600	20231120	105300	694730120	17000	16980	17000	16970	487
601	20231120	105200	686453220	16970	16970	16970	16970	0
602	20231120	105100	686453220	16970	16970	16970	16970	10
603	20231120	105000	686283520	16960	16960	16960	16960	42
604	20231120	104900	685571200	16960	16960	16960	16960	0
605	20231120	104800	685571200	16960	16960	16960	16960	0
606	20231120	104700	685571200	16960	16970	16970	16960	361
607	20231120	104600	679447620	16970	16970	16970	16970	95
608	20231120	104500	677835470	16970	16970	16970	16970	0
609	20231120	104400	677835470	16970	17020	17020	16970	67
610	20231120	104300	676696130	17020	17020	17020	17020	0
611	20231120	104200	676696130	17020	17020	17020	17020	20
612	20231120	104100	676355730	16970	16960	16970	16960	110
613	20231120	104000	674490090	16960	16960	16960	16960	5
614	20231120	103900	674405290	17010	17010	17010	17010	21
615	20231120	103800	674048080	17010	17010	17010	17010	0
616	20231120	103700	674048080	17010	17010	17010	17010	3
617	20231120	103600	673997050	17010	17010	17010	17010	3
618	20231120	103500	673946020	17010	17010	17010	17010	5
619	20231120	103400	673860970	17010	17010	17020	17010	420
620	20231120	103300	666716380	17010	17010	17010	17010	29
621	20231120	103200	666223090	17010	17010	17020	16960	185
622	20231120	103100	663084090	17010	17000	17010	16990	216
623	20231120	103000	659412840	16990	16980	16990	16980	27
624	20231120	102900	658954160	16980	16980	16980	16960	16
625	20231120	102800	658682520	16980	16970	16980	16970	10
626	20231120	102700	658512780	16970	16970	16970	16970	11
627	20231120	102600	658326110	16970	16970	16970	16970	3
628	20231120	102500	658275200	16940	16940	16940	16940	50
629	20231120	102400	657428200	16920	16920	16920	16920	0
630	20231120	102300	657428200	16920	16930	16930	16920	83
631	20231120	102200	656023300	16990	16990	16990	16990	0
632	20231120	102100	656023300	16990	16990	16990	16990	1
633	20231120	102000	656006310	16920	16920	16920	16920	3
634	20231120	101900	655955550	16900	16900	16900	16900	0
635	20231120	101800	655955550	16900	17020	17020	16900	130
636	20231120	101700	653748870	17030	16900	17030	16900	147
637	20231120	101600	651257160	16870	16870	16870	16870	0
638	20231120	101500	651257160	16870	16900	16900	16870	50
639	20231120	101400	650413000	16900	16900	16900	16900	0
640	20231120	101300	650413000	16900	16900	16900	16900	0
641	20231120	101200	650413000	16900	16880	16900	16880	1263
642	20231120	101100	629087900	16880	16910	16910	16880	217
643	20231120	101000	625420740	16900	16890	16900	16890	52
644	20231120	100900	624542420	16900	16970	16970	16890	1658
645	20231120	100800	596464660	16980	17050	17050	16980	1300
646	20231120	100700	574368030	17050	17070	17070	17030	664
647	20231120	100600	563051020	17070	17050	17070	17050	210
648	20231120	100500	559467190	17040	17030	17040	17030	66
649	20231120	100400	558342560	17010	17010	17010	17010	0
650	20231120	100300	558342560	17010	17010	17010	17010	50
651	20231120	100200	557492060	17020	17020	17020	17020	4
652	20231120	100100	557423980	17010	17010	17010	17010	20
653	20231120	100000	557083780	17050	17050	17050	17050	1
654	20231120	095900	557066730	17050	17050	17050	17050	1
655	20231120	095800	557049680	17060	17020	17060	17020	110
656	20231120	095700	555175680	17020	16970	17020	16970	159
657	20231120	095600	552475580	16970	16980	17000	16970	280
658	20231120	095500	547723300	16980	16990	16990	16980	89
659	20231120	095400	546211890	16990	17020	17020	16990	152
660	20231120	095300	543625030	17020	17020	17020	17020	15
661	20231120	095200	543369730	17020	17020	17020	17020	1
662	20231120	095100	543352710	17020	17020	17020	17020	55
663	20231120	095000	542416610	17020	16960	17020	16960	81
664	20231120	094900	541041650	16940	16950	16950	16940	980
665	20231120	094800	524438040	16950	17030	17030	16950	2024
666	20231120	094700	490018550	17030	17030	17030	17030	170
667	20231120	094600	487123450	17040	17040	17040	17040	2
668	20231120	094500	487089370	17040	17060	17060	17040	148
669	20231120	094400	484567430	17060	17040	17060	17030	512
670	20231120	094300	475846590	17040	17060	17060	17040	15
671	20231120	094200	475590730	17040	17040	17040	17030	376
672	20231120	094100	469183820	17040	17100	17100	17040	444
673	20231120	094000	461613800	17100	17120	17120	17100	130
674	20231120	093900	459390050	17130	17150	17150	17120	123
675	20231120	093800	457282200	17150	17130	17150	17130	251
676	20231120	093700	452978970	17140	17140	17150	17140	160
677	20231120	093600	450236400	17150	17150	17150	17150	30
678	20231120	093500	449721900	17150	17160	17160	17150	333
679	20231120	093400	444010050	17160	17170	17170	17160	310
680	20231120	093300	438690140	17160	17170	17170	17160	25
681	20231120	093200	438261120	17160	17160	17160	17160	137
682	20231120	093100	435910200	17170	17160	17170	17160	177
683	20231120	093000	432871970	17150	17150	17150	17140	186
684	20231120	092900	429682460	17160	17160	17170	17150	189
685	20231120	092800	426439220	17160	17170	17180	17160	828
686	20231120	092700	412225240	17160	17150	17160	17150	782
687	20231120	092600	398807700	17150	17160	17160	17130	500
688	20231120	092500	390232710	17160	17150	17160	17120	559
689	20231120	092400	380652220	17150	17150	17160	17150	174
690	20231120	092300	377668000	17120	17170	17170	17120	328
691	20231120	092200	372041640	17170	17150	17170	17150	1478
692	20231120	092100	346673040	17150	17040	17150	17040	796
693	20231120	092000	333061620	17040	17030	17040	17030	382
694	20231120	091900	326555810	17030	17060	17060	17030	272
695	20231120	091800	321921440	17060	17040	17060	17030	985
696	20231120	091700	305141630	17040	17120	17120	17040	1279
697	20231120	091600	283290670	17120	17160	17170	17120	1952
698	20231120	091500	249799300	17170	17160	17170	17150	413
699	20231120	091400	242711520	17160	17170	17170	17160	798
700	20231120	091300	229012650	17160	17100	17160	17100	2141
701	20231120	091200	192377930	17090	17080	17090	17080	814
702	20231120	091100	178468900	17080	17070	17090	17070	827
703	20231120	091000	164346270	17070	17020	17070	17010	510
704	20231120	090900	155658230	17030	17050	17050	17010	850
705	20231120	090800	141174560	17050	16980	17050	16980	1394
706	20231120	090700	117477540	17000	16980	17000	16980	1552
707	20231120	090600	91122320	16980	16980	16990	16980	157
708	20231120	090500	88456090	16990	16950	16990	16950	522
709	20231120	090400	79608110	16940	16950	16980	16940	374
710	20231120	090300	73267440	16990	16940	17000	16940	2238
711	20231120	090200	35265710	16910	16900	16910	16750	540
712	20231120	090100	26157240	16850	16700	16850	16700	799
713	20231120	090000	12737520	16700	16700	16700	16660	763