KissMeData/396270/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	205900	11616071470	19040	19040	19040	19040	16182
3	20231122	205800	11616071470	19040	19040	19040	19040	0
4	20231122	205700	11616071470	19040	19040	19040	19040	0
5	20231122	205600	11616071470	19040	19040	19040	19040	0
6	20231122	205500	11616071470	19040	19040	19040	19040	0
7	20231122	205400	11616071470	19040	19040	19040	19040	0
8	20231122	205300	11616071470	19040	19040	19040	19040	0
9	20231122	205200	11616071470	19040	19040	19040	19040	0
10	20231122	205100	11616071470	19040	19040	19040	19040	0
11	20231122	205000	11616071470	19040	19040	19040	19040	0
12	20231122	204900	11616071470	19040	19040	19040	19040	0
13	20231122	204800	11616071470	19040	19040	19040	19040	0
14	20231122	204700	11616071470	19040	19040	19040	19040	0
15	20231122	204600	11616071470	19040	19040	19040	19040	0
16	20231122	204500	11616071470	19040	19040	19040	19040	0
17	20231122	204400	11616071470	19040	19040	19040	19040	0
18	20231122	204300	11616071470	19040	19040	19040	19040	0
19	20231122	204200	11616071470	19040	19040	19040	19040	0
20	20231122	204100	11616071470	19040	19040	19040	19040	0
21	20231122	204000	11616071470	19040	19040	19040	19040	0
22	20231122	203900	11616071470	19040	19040	19040	19040	0
23	20231122	203800	11616071470	19040	19040	19040	19040	0
24	20231122	203700	11616071470	19040	19040	19040	19040	0
25	20231122	203600	11616071470	19040	19040	19040	19040	0
26	20231122	203500	11616071470	19040	19040	19040	19040	0
27	20231122	203400	11616071470	19040	19040	19040	19040	0
28	20231122	203300	11616071470	19040	19040	19040	19040	0
29	20231122	203200	11616071470	19040	19040	19040	19040	0
30	20231122	203100	11616071470	19040	19040	19040	19040	0
31	20231122	203000	11616071470	19040	19040	19040	19040	0
32	20231122	202900	11616071470	19040	19040	19040	19040	16182
33	20231122	202800	11616071470	19040	19040	19040	19040	0
34	20231122	202700	11616071470	19040	19040	19040	19040	0
35	20231122	202600	11616071470	19040	19040	19040	19040	0
36	20231122	202500	11616071470	19040	19040	19040	19040	0
37	20231122	202400	11616071470	19040	19040	19040	19040	0
38	20231122	202300	11616071470	19040	19040	19040	19040	0
39	20231122	202200	11616071470	19040	19040	19040	19040	0
40	20231122	202100	11616071470	19040	19040	19040	19040	0
41	20231122	202000	11616071470	19040	19040	19040	19040	0
42	20231122	201900	11616071470	19040	19040	19040	19040	0
43	20231122	201800	11616071470	19040	19040	19040	19040	0
44	20231122	201700	11616071470	19040	19040	19040	19040	0
45	20231122	201600	11616071470	19040	19040	19040	19040	0
46	20231122	201500	11616071470	19040	19040	19040	19040	0
47	20231122	201400	11616071470	19040	19040	19040	19040	0
48	20231122	201300	11616071470	19040	19040	19040	19040	0
49	20231122	201200	11616071470	19040	19040	19040	19040	0
50	20231122	201100	11616071470	19040	19040	19040	19040	0
51	20231122	201000	11616071470	19040	19040	19040	19040	0
52	20231122	200900	11616071470	19040	19040	19040	19040	0
53	20231122	200800	11616071470	19040	19040	19040	19040	0
54	20231122	200700	11616071470	19040	19040	19040	19040	0
55	20231122	200600	11616071470	19040	19040	19040	19040	0
56	20231122	200500	11616071470	19040	19040	19040	19040	0
57	20231122	200400	11616071470	19040	19040	19040	19040	0
58	20231122	200300	11616071470	19040	19040	19040	19040	0
59	20231122	200200	11616071470	19040	19040	19040	19040	0
60	20231122	200100	11616071470	19040	19040	19040	19040	0
61	20231122	200000	11616071470	19040	19040	19040	19040	0
62	20231122	195900	11616071470	19040	19040	19040	19040	16182
63	20231122	195800	11616071470	19040	19040	19040	19040	0
64	20231122	195700	11616071470	19040	19040	19040	19040	0
65	20231122	195600	11616071470	19040	19040	19040	19040	0
66	20231122	195500	11616071470	19040	19040	19040	19040	0
67	20231122	195400	11616071470	19040	19040	19040	19040	0
68	20231122	195300	11616071470	19040	19040	19040	19040	0
69	20231122	195200	11616071470	19040	19040	19040	19040	0
70	20231122	195100	11616071470	19040	19040	19040	19040	0
71	20231122	195000	11616071470	19040	19040	19040	19040	0
72	20231122	194900	11616071470	19040	19040	19040	19040	0
73	20231122	194800	11616071470	19040	19040	19040	19040	0
74	20231122	194700	11616071470	19040	19040	19040	19040	0
75	20231122	194600	11616071470	19040	19040	19040	19040	0
76	20231122	194500	11616071470	19040	19040	19040	19040	0
77	20231122	194400	11616071470	19040	19040	19040	19040	0
78	20231122	194300	11616071470	19040	19040	19040	19040	0
79	20231122	194200	11616071470	19040	19040	19040	19040	0
80	20231122	194100	11616071470	19040	19040	19040	19040	0
81	20231122	194000	11616071470	19040	19040	19040	19040	0
82	20231122	193900	11616071470	19040	19040	19040	19040	0
83	20231122	193800	11616071470	19040	19040	19040	19040	0
84	20231122	193700	11616071470	19040	19040	19040	19040	0
85	20231122	193600	11616071470	19040	19040	19040	19040	0
86	20231122	193500	11616071470	19040	19040	19040	19040	0
87	20231122	193400	11616071470	19040	19040	19040	19040	0
88	20231122	193300	11616071470	19040	19040	19040	19040	0
89	20231122	193200	11616071470	19040	19040	19040	19040	0
90	20231122	193100	11616071470	19040	19040	19040	19040	0
91	20231122	193000	11616071470	19040	19040	19040	19040	0
92	20231122	192900	11616071470	19040	19040	19040	19040	16182
93	20231122	192800	11616071470	19040	19040	19040	19040	0
94	20231122	192700	11616071470	19040	19040	19040	19040	0
95	20231122	192600	11616071470	19040	19040	19040	19040	0
96	20231122	192500	11616071470	19040	19040	19040	19040	0
97	20231122	192400	11616071470	19040	19040	19040	19040	0
98	20231122	192300	11616071470	19040	19040	19040	19040	0
99	20231122	192200	11616071470	19040	19040	19040	19040	0
100	20231122	192100	11616071470	19040	19040	19040	19040	0
101	20231122	192000	11616071470	19040	19040	19040	19040	0
102	20231122	191900	11616071470	19040	19040	19040	19040	0
103	20231122	191800	11616071470	19040	19040	19040	19040	0
104	20231122	191700	11616071470	19040	19040	19040	19040	0
105	20231122	191600	11616071470	19040	19040	19040	19040	0
106	20231122	191500	11616071470	19040	19040	19040	19040	0
107	20231122	191400	11616071470	19040	19040	19040	19040	0
108	20231122	191300	11616071470	19040	19040	19040	19040	0
109	20231122	191200	11616071470	19040	19040	19040	19040	0
110	20231122	191100	11616071470	19040	19040	19040	19040	0
111	20231122	191000	11616071470	19040	19040	19040	19040	0
112	20231122	190900	11616071470	19040	19040	19040	19040	0
113	20231122	190800	11616071470	19040	19040	19040	19040	0
114	20231122	190700	11616071470	19040	19040	19040	19040	0
115	20231122	190600	11616071470	19040	19040	19040	19040	0
116	20231122	190500	11616071470	19040	19040	19040	19040	0
117	20231122	190400	11616071470	19040	19040	19040	19040	0
118	20231122	190300	11616071470	19040	19040	19040	19040	0
119	20231122	190200	11616071470	19040	19040	19040	19040	0
120	20231122	190100	11616071470	19040	19040	19040	19040	0
121	20231122	190000	11616071470	19040	19040	19040	19040	0
122	20231122	185900	11616071470	19040	19040	19040	19040	16182
123	20231122	185800	11616071470	19040	19040	19040	19040	0
124	20231122	185700	11616071470	19040	19040	19040	19040	0
125	20231122	185600	11616071470	19040	19040	19040	19040	0
126	20231122	185500	11616071470	19040	19040	19040	19040	0
127	20231122	185400	11616071470	19040	19040	19040	19040	0
128	20231122	185300	11616071470	19040	19040	19040	19040	0
129	20231122	185200	11616071470	19040	19040	19040	19040	0
130	20231122	185100	11616071470	19040	19040	19040	19040	0
131	20231122	185000	11616071470	19040	19040	19040	19040	0
132	20231122	184900	11616071470	19040	19040	19040	19040	0
133	20231122	184800	11616071470	19040	19040	19040	19040	0
134	20231122	184700	11616071470	19040	19040	19040	19040	0
135	20231122	184600	11616071470	19040	19040	19040	19040	0
136	20231122	184500	11616071470	19040	19040	19040	19040	0
137	20231122	184400	11616071470	19040	19040	19040	19040	0
138	20231122	184300	11616071470	19040	19040	19040	19040	0
139	20231122	184200	11616071470	19040	19040	19040	19040	0
140	20231122	184100	11616071470	19040	19040	19040	19040	0
141	20231122	184000	11616071470	19040	19040	19040	19040	0
142	20231122	183900	11616071470	19040	19040	19040	19040	0
143	20231122	183800	11616071470	19040	19040	19040	19040	0
144	20231122	183700	11616071470	19040	19040	19040	19040	0
145	20231122	183600	11616071470	19040	19040	19040	19040	0
146	20231122	183500	11616071470	19040	19040	19040	19040	0
147	20231122	183400	11616071470	19040	19040	19040	19040	0
148	20231122	183300	11616071470	19040	19040	19040	19040	0
149	20231122	183200	11616071470	19040	19040	19040	19040	0
150	20231122	183100	11616071470	19040	19040	19040	19040	0
151	20231122	183000	11616071470	19040	19040	19040	19040	0
152	20231122	182900	11616071470	19040	19040	19040	19040	16182
153	20231122	182800	11616071470	19040	19040	19040	19040	0
154	20231122	182700	11616071470	19040	19040	19040	19040	0
155	20231122	182600	11616071470	19040	19040	19040	19040	0
156	20231122	182500	11616071470	19040	19040	19040	19040	0
157	20231122	182400	11616071470	19040	19040	19040	19040	0
158	20231122	182300	11616071470	19040	19040	19040	19040	0
159	20231122	182200	11616071470	19040	19040	19040	19040	0
160	20231122	182100	11616071470	19040	19040	19040	19040	0
161	20231122	182000	11616071470	19040	19040	19040	19040	0
162	20231122	181900	11616071470	19040	19040	19040	19040	0
163	20231122	181800	11616071470	19040	19040	19040	19040	0
164	20231122	181700	11616071470	19040	19040	19040	19040	0
165	20231122	181600	11616071470	19040	19040	19040	19040	0
166	20231122	181500	11616071470	19040	19040	19040	19040	0
167	20231122	181400	11616071470	19040	19040	19040	19040	0
168	20231122	181300	11616071470	19040	19040	19040	19040	0
169	20231122	181200	11616071470	19040	19040	19040	19040	0
170	20231122	181100	11616071470	19040	19040	19040	19040	0
171	20231122	181000	11616071470	19040	19040	19040	19040	0
172	20231122	180900	11616071470	19040	19040	19040	19040	0
173	20231122	180800	11616071470	19040	19040	19040	19040	0
174	20231122	180700	11616071470	19040	19040	19040	19040	0
175	20231122	180600	11616071470	19040	19040	19040	19040	0
176	20231122	180500	11616071470	19040	19040	19040	19040	0
177	20231122	180400	11616071470	19040	19040	19040	19040	0
178	20231122	180300	11616071470	19040	19040	19040	19040	0
179	20231122	180200	11616071470	19040	19040	19040	19040	0
180	20231122	180100	11616071470	19040	19040	19040	19040	0
181	20231122	180000	11616071470	19040	19040	19040	19040	0
182	20231122	175900	11616071470	19040	19040	19040	19040	16182
183	20231122	175800	11616071470	19040	19040	19040	19040	0
184	20231122	175700	11616071470	19040	19040	19040	19040	0
185	20231122	175600	11616071470	19040	19040	19040	19040	0
186	20231122	175500	11616071470	19040	19040	19040	19040	0
187	20231122	175400	11616071470	19040	19040	19040	19040	0
188	20231122	175300	11616071470	19040	19040	19040	19040	0
189	20231122	175200	11616071470	19040	19040	19040	19040	0
190	20231122	175100	11616071470	19040	19040	19040	19040	0
191	20231122	175000	11616071470	19040	19040	19040	19040	0
192	20231122	174900	11616071470	19040	19040	19040	19040	0
193	20231122	174800	11616071470	19040	19040	19040	19040	0
194	20231122	174700	11616071470	19040	19040	19040	19040	0
195	20231122	174600	11616071470	19040	19040	19040	19040	0
196	20231122	174500	11616071470	19040	19040	19040	19040	0
197	20231122	174400	11616071470	19040	19040	19040	19040	0
198	20231122	174300	11616071470	19040	19040	19040	19040	0
199	20231122	174200	11616071470	19040	19040	19040	19040	0
200	20231122	174100	11616071470	19040	19040	19040	19040	0
201	20231122	174000	11616071470	19040	19040	19040	19040	0
202	20231122	173900	11616071470	19040	19040	19040	19040	0
203	20231122	173800	11616071470	19040	19040	19040	19040	0
204	20231122	173700	11616071470	19040	19040	19040	19040	0
205	20231122	173600	11616071470	19040	19040	19040	19040	0
206	20231122	173500	11616071470	19040	19040	19040	19040	0
207	20231122	173400	11616071470	19040	19040	19040	19040	0
208	20231122	173300	11616071470	19040	19040	19040	19040	0
209	20231122	173200	11616071470	19040	19040	19040	19040	0
210	20231122	173100	11616071470	19040	19040	19040	19040	0
211	20231122	173000	11616071470	19040	19040	19040	19040	0
212	20231122	172900	11616071470	19040	19040	19040	19040	16182
213	20231122	172800	11616071470	19040	19040	19040	19040	0
214	20231122	172700	11616071470	19040	19040	19040	19040	0
215	20231122	172600	11616071470	19040	19040	19040	19040	0
216	20231122	172500	11616071470	19040	19040	19040	19040	0
217	20231122	172400	11616071470	19040	19040	19040	19040	0
218	20231122	172300	11616071470	19040	19040	19040	19040	0
219	20231122	172200	11616071470	19040	19040	19040	19040	0
220	20231122	172100	11616071470	19040	19040	19040	19040	0
221	20231122	172000	11616071470	19040	19040	19040	19040	0
222	20231122	171900	11616071470	19040	19040	19040	19040	0
223	20231122	171800	11616071470	19040	19040	19040	19040	0
224	20231122	171700	11616071470	19040	19040	19040	19040	0
225	20231122	171600	11616071470	19040	19040	19040	19040	0
226	20231122	171500	11616071470	19040	19040	19040	19040	0
227	20231122	171400	11616071470	19040	19040	19040	19040	0
228	20231122	171300	11616071470	19040	19040	19040	19040	0
229	20231122	171200	11616071470	19040	19040	19040	19040	0
230	20231122	171100	11616071470	19040	19040	19040	19040	0
231	20231122	171000	11616071470	19040	19040	19040	19040	0
232	20231122	170900	11616071470	19040	19040	19040	19040	0
233	20231122	170800	11616071470	19040	19040	19040	19040	0
234	20231122	170700	11616071470	19040	19040	19040	19040	0
235	20231122	170600	11616071470	19040	19040	19040	19040	0
236	20231122	170500	11616071470	19040	19040	19040	19040	0
237	20231122	170400	11616071470	19040	19040	19040	19040	0
238	20231122	170300	11616071470	19040	19040	19040	19040	0
239	20231122	170200	11616071470	19040	19040	19040	19040	0
240	20231122	170100	11616071470	19040	19040	19040	19040	0
241	20231122	170000	11616071470	19040	19040	19040	19040	0
242	20231122	165900	11616071470	19040	19040	19040	19040	16182
243	20231122	165800	11616071470	19040	19040	19040	19040	0
244	20231122	165700	11616071470	19040	19040	19040	19040	0
245	20231122	165600	11616071470	19040	19040	19040	19040	0
246	20231122	165500	11616071470	19040	19040	19040	19040	0
247	20231122	165400	11616071470	19040	19040	19040	19040	0
248	20231122	165300	11616071470	19040	19040	19040	19040	0
249	20231122	165200	11616071470	19040	19040	19040	19040	0
250	20231122	165100	11616071470	19040	19040	19040	19040	0
251	20231122	165000	11616071470	19040	19040	19040	19040	0
252	20231122	164900	11616071470	19040	19040	19040	19040	0
253	20231122	164800	11616071470	19040	19040	19040	19040	0
254	20231122	164700	11616071470	19040	19040	19040	19040	0
255	20231122	164600	11616071470	19040	19040	19040	19040	0
256	20231122	164500	11616071470	19040	19040	19040	19040	0
257	20231122	164400	11616071470	19040	19040	19040	19040	0
258	20231122	164300	11616071470	19040	19040	19040	19040	0
259	20231122	164200	11616071470	19040	19040	19040	19040	0
260	20231122	164100	11616071470	19040	19040	19040	19040	0
261	20231122	164000	11616071470	19040	19040	19040	19040	0
262	20231122	163900	11616071470	19040	19040	19040	19040	0
263	20231122	163800	11616071470	19040	19040	19040	19040	0
264	20231122	163700	11616071470	19040	19040	19040	19040	0
265	20231122	163600	11616071470	19040	19040	19040	19040	0
266	20231122	163500	11616071470	19040	19040	19040	19040	0
267	20231122	163400	11616071470	19040	19040	19040	19040	0
268	20231122	163300	11616071470	19040	19040	19040	19040	0
269	20231122	163200	11616071470	19040	19040	19040	19040	0
270	20231122	163100	11616071470	19040	19040	19040	19040	0
271	20231122	163000	11616071470	19040	19040	19040	19040	0
272	20231122	162900	11616071470	19040	19040	19040	19040	16182
273	20231122	162800	11616071470	19040	19040	19040	19040	0
274	20231122	162700	11616071470	19040	19040	19040	19040	0
275	20231122	162600	11616071470	19040	19040	19040	19040	0
276	20231122	162500	11616071470	19040	19040	19040	19040	0
277	20231122	162400	11616071470	19040	19040	19040	19040	0
278	20231122	162300	11616071470	19040	19040	19040	19040	0
279	20231122	162200	11616071470	19040	19040	19040	19040	0
280	20231122	162100	11616071470	19040	19040	19040	19040	0
281	20231122	162000	11616071470	19040	19040	19040	19040	0
282	20231122	161900	11616071470	19040	19040	19040	19040	0
283	20231122	161800	11616071470	19040	19040	19040	19040	0
284	20231122	161700	11616071470	19040	19040	19040	19040	0
285	20231122	161600	11616071470	19040	19040	19040	19040	0
286	20231122	161500	11616071470	19040	19040	19040	19040	0
287	20231122	161400	11616071470	19040	19040	19040	19040	0
288	20231122	161300	11616071470	19040	19040	19040	19040	0
289	20231122	161200	11616071470	19040	19040	19040	19040	0
290	20231122	161100	11616071470	19040	19040	19040	19040	0
291	20231122	161000	11616071470	19040	19040	19040	19040	0
292	20231122	160900	11616071470	19040	19040	19040	19040	0
293	20231122	160800	11616071470	19040	19040	19040	19040	0
294	20231122	160700	11616071470	19040	19040	19040	19040	0
295	20231122	160600	11616071470	19040	19040	19040	19040	0
296	20231122	160500	11616071470	19040	19040	19040	19040	0
297	20231122	160400	11616071470	19040	19040	19040	19040	0
298	20231122	160300	11616071470	19040	19040	19040	19040	0
299	20231122	160200	11616071470	19040	19040	19040	19040	0
300	20231122	160100	11616071470	19040	19040	19040	19040	0
301	20231122	160000	11616071470	19040	19040	19040	19040	0
302	20231122	155900	11616071470	19040	19040	19040	19040	16182
303	20231122	155800	11616071470	19040	19040	19040	19040	0
304	20231122	155700	11616071470	19040	19040	19040	19040	0
305	20231122	155600	11616071470	19040	19040	19040	19040	0
306	20231122	155500	11616071470	19040	19040	19040	19040	0
307	20231122	155400	11616071470	19040	19040	19040	19040	0
308	20231122	155300	11616071470	19040	19040	19040	19040	0
309	20231122	155200	11616071470	19040	19040	19040	19040	0
310	20231122	155100	11616071470	19040	19040	19040	19040	0
311	20231122	155000	11616071470	19040	19040	19040	19040	0
312	20231122	154900	11616071470	19040	19040	19040	19040	0
313	20231122	154800	11616071470	19040	19040	19040	19040	0
314	20231122	154700	11616071470	19040	19040	19040	19040	0
315	20231122	154600	11616071470	19040	19040	19040	19040	0
316	20231122	154500	11616071470	19040	19040	19040	19040	0
317	20231122	154400	11616071470	19040	19040	19040	19040	0
318	20231122	154300	11616071470	19040	19040	19040	19040	0
319	20231122	154200	11616071470	19040	19040	19040	19040	0
320	20231122	154100	11616071470	19040	19040	19040	19040	0
321	20231122	154000	11616071470	19040	19040	19040	19040	0
322	20231122	153900	11616071470	19040	19040	19040	19040	0
323	20231122	153800	11616071470	19040	19040	19040	19040	0
324	20231122	153700	11616071470	19040	19040	19040	19040	0
325	20231122	153600	11616071470	19040	19040	19040	19040	0
326	20231122	153500	11616071470	19040	19040	19040	19040	0
327	20231122	153400	11616071470	19040	19040	19040	19040	0
328	20231122	153300	11616071470	19040	19040	19040	19040	0
329	20231122	153200	11616071470	19040	19040	19040	19040	0
330	20231122	153100	11616071470	19040	19040	19040	19040	0
331	20231122	153000	11616071470	19040	19040	19040	19040	16182
332	20231122	152900	11307966190	19040	19040	19040	19040	0
333	20231122	152800	11307966190	19040	19040	19040	19040	0
334	20231122	152700	11307966190	19040	19040	19040	19040	0
335	20231122	152600	11307966190	19040	19040	19040	19040	0
336	20231122	152500	11307966190	19040	19040	19040	19040	0
337	20231122	152400	11307966190	19040	19040	19040	19040	0
338	20231122	152300	11307966190	19040	19040	19040	19040	0
339	20231122	152200	11307966190	19040	19040	19040	19040	0
340	20231122	152100	11307966190	19040	19040	19040	19040	0
341	20231122	152000	11307966190	19040	19040	19040	19040	0
342	20231122	151900	11307966190	19040	19030	19040	19010	3215
343	20231122	151800	11246775040	19030	19050	19050	19020	2548
344	20231122	151700	11198282100	19050	19050	19050	19030	2034
345	20231122	151600	11159556760	19050	19070	19080	19050	1371
346	20231122	151500	11133423280	19070	19110	19130	19040	3622
347	20231122	151400	11064305080	19120	19130	19140	19120	2861
348	20231122	151300	11009576570	19140	19140	19150	19120	2637
349	20231122	151200	10959100320	19150	19140	19150	19120	2891
350	20231122	151100	10903787540	19120	19120	19150	19120	11613
351	20231122	151000	10681546710	19120	18970	19130	18970	31642
352	20231122	150900	10079489510	18970	18940	18970	18940	536
353	20231122	150800	10069323040	18940	18930	18980	18930	675
354	20231122	150700	10056534540	18930	18970	18980	18930	4242
355	20231122	150600	9976142450	18970	18980	18980	18960	795
356	20231122	150500	9961057960	18980	18970	18980	18970	970
357	20231122	150400	9942653810	18970	18960	18970	18950	983
358	20231122	150300	9924009420	18960	18970	18980	18960	1497
359	20231122	150200	9895614540	18970	18980	18980	18970	2165
360	20231122	150100	9854538130	18970	18980	18980	18970	938
361	20231122	150000	9836737280	18980	18980	18990	18970	637
362	20231122	145900	9824646240	18990	18990	18990	18970	1237
363	20231122	145800	9801161690	18990	18990	18990	18980	1228
364	20231122	145700	9777845100	18980	18980	18990	18980	1632
365	20231122	145600	9746867130	18990	18990	19000	18980	2179
366	20231122	145500	9705494730	18990	18990	18990	18980	864
367	20231122	145400	9689087490	18990	18990	19000	18980	1109
368	20231122	145300	9668030100	18990	18970	19000	18970	2505
369	20231122	145200	9620464740	18970	18920	18970	18920	3603
370	20231122	145100	9552206200	18920	18920	18920	18890	633
371	20231122	145000	9540233220	18890	18910	18920	18890	1692
372	20231122	144900	9508233130	18910	18900	18920	18890	1440
373	20231122	144800	9481004900	18900	18920	18920	18900	1026
374	20231122	144700	9461598310	18910	18930	18940	18910	1851
375	20231122	144600	9426573940	18930	18930	18950	18930	1772
376	20231122	144500	9393013970	18920	18940	18940	18910	904
377	20231122	144400	9375900420	18950	18960	18960	18910	1131
378	20231122	144300	9354489390	18960	18970	18980	18910	702
379	20231122	144200	9341192250	18980	18980	18980	18920	1672
380	20231122	144100	9309494970	18990	19000	19010	18940	3907
381	20231122	144000	9235330480	19000	19000	19010	18990	1353
382	20231122	143900	9209622660	19010	19000	19010	18990	2456
383	20231122	143800	9162953620	19000	19000	19000	18990	3440
384	20231122	143700	9097596190	19000	18980	19000	18980	1586
385	20231122	143600	9067480190	18990	18980	19000	18970	1453
386	20231122	143500	9039889820	18980	18940	18990	18940	3580
387	20231122	143400	8972004120	18940	18950	18960	18940	4111
388	20231122	143300	8894121970	18950	18950	18960	18910	3651
389	20231122	143200	8824979320	18950	18970	18980	18940	2993
390	20231122	143100	8768235740	18980	19000	19010	18960	3744
391	20231122	143000	8697156440	19000	19020	19020	18980	4998
392	20231122	142900	8602176630	19010	19020	19020	19010	723
393	20231122	142800	8588427180	19010	19030	19040	19000	2172
394	20231122	142700	8547138770	19030	19000	19030	19000	1830
395	20231122	142600	8512336150	19010	19040	19040	19000	3729
396	20231122	142500	8441428450	19040	19010	19040	19010	3898
397	20231122	142400	8367246080	19010	18970	19020	18970	14704
398	20231122	142300	8087914650	18970	18940	18980	18940	3684
399	20231122	142200	8018067930	18940	18920	18950	18920	2158
400	20231122	142100	7977197320	18910	18900	18920	18900	1484
401	20231122	142000	7949143190	18900	18900	18910	18890	920
402	20231122	141900	7931754980	18900	18910	18910	18890	1102
403	20231122	141800	7910922470	18900	18890	18910	18870	4297
404	20231122	141700	7829743480	18880	18880	18900	18880	3048
405	20231122	141600	7772172870	18890	18880	18890	18880	1476
406	20231122	141500	7744292830	18880	18870	18880	18820	462
407	20231122	141400	7735574630	18870	18810	18890	18800	6671
408	20231122	141300	7609849300	18810	18800	18810	18800	548
409	20231122	141200	7599543330	18800	18790	18800	18790	704
410	20231122	141100	7586309200	18790	18800	18800	18780	1107
411	20231122	141000	7565500780	18800	18780	18800	18750	2789
412	20231122	140900	7513120790	18780	18780	18780	18750	597
413	20231122	140800	7501917430	18780	18790	18790	18750	243
414	20231122	140700	7497355680	18790	18790	18790	18750	482
415	20231122	140600	7488304720	18780	18800	18800	18780	621
416	20231122	140500	7476639540	18800	18810	18810	18800	891
417	20231122	140400	7459880480	18810	18750	18810	18750	984
418	20231122	140300	7441386530	18750	18770	18790	18730	1045
419	20231122	140200	7421792060	18780	18800	18810	18780	1995
420	20231122	140100	7384301250	18810	18810	18810	18800	1197
421	20231122	140000	7361792900	18810	18800	18810	18790	4917
422	20231122	135900	7269359400	18800	18780	18800	18770	3748
423	20231122	135800	7198938530	18770	18730	18780	18710	4018
424	20231122	135700	7123570870	18730	18700	18730	18690	1637
425	20231122	135600	7092931840	18700	18710	18710	18700	1473
426	20231122	135500	7065377800	18710	18700	18710	18700	426
427	20231122	135400	7057408750	18700	18680	18710	18680	738
428	20231122	135300	7043608480	18680	18690	18700	18680	442
429	20231122	135200	7035347190	18690	18700	18700	18690	832
430	20231122	135100	7019791290	18710	18710	18710	18700	2124
431	20231122	135000	6980067250	18700	18710	18710	18700	224
432	20231122	134900	6975876280	18710	18700	18710	18700	137
433	20231122	134800	6973313610	18700	18730	18730	18700	1160
434	20231122	134700	6951606220	18720	18720	18730	18720	350
435	20231122	134600	6945053200	18730	18730	18730	18720	613
436	20231122	134500	6933574140	18740	18730	18740	18730	1292
437	20231122	134400	6909373780	18720	18720	18740	18720	1044
438	20231122	134300	6889819870	18720	18720	18730	18700	981
439	20231122	134200	6871461760	18720	18720	18730	18720	449
440	20231122	134100	6863055710	18730	18730	18740	18720	1294
441	20231122	134000	6838817060	18730	18740	18740	18720	953
442	20231122	133900	6820965150	18730	18730	18730	18720	853
443	20231122	133800	6804990940	18730	18680	18730	18620	905
444	20231122	133700	6788080800	18680	18700	18710	18670	975
445	20231122	133600	6769865300	18710	18740	18750	18710	1018
446	20231122	133500	6750792010	18730	18700	18740	18700	1331
447	20231122	133400	6725867370	18690	18630	18690	18630	5592
448	20231122	133300	6621548200	18630	18630	18640	18630	122
449	20231122	133200	6619274830	18630	18630	18630	18620	859
450	20231122	133100	6603274420	18590	18610	18630	18590	1889
451	20231122	133000	6568136520	18600	18630	18630	18600	2270
452	20231122	132900	6525899320	18630	18600	18630	18600	2710
453	20231122	132800	6475438410	18590	18590	18600	18590	1238
454	20231122	132700	6452419370	18590	18600	18610	18590	1842
455	20231122	132600	6418156700	18600	18590	18600	18590	461
456	20231122	132500	6409585180	18590	18600	18600	18590	337
457	20231122	132400	6403317400	18600	18610	18610	18590	1432
458	20231122	132300	6376678150	18620	18630	18630	18620	620
459	20231122	132200	6365131990	18630	18620	18630	18620	267
460	20231122	132100	6360157790	18630	18630	18630	18620	175
461	20231122	132000	6356898620	18630	18620	18630	18620	293
462	20231122	131900	6351441220	18620	18640	18640	18620	2464
463	20231122	131800	6305532920	18640	18630	18640	18630	910
464	20231122	131700	6288571680	18630	18610	18640	18610	585
465	20231122	131600	6277676220	18610	18580	18610	18580	220
466	20231122	131500	6273586260	18580	18580	18610	18570	506
467	20231122	131400	6264181790	18580	18580	18580	18570	159
468	20231122	131300	6261227750	18580	18620	18620	18580	383
469	20231122	131200	6254106400	18620	18620	18620	18570	106
470	20231122	131100	6252132930	18630	18590	18630	18570	1087
471	20231122	131000	6231927730	18600	18630	18630	18600	971
472	20231122	130900	6213858340	18620	18620	18630	18620	241
473	20231122	130800	6209370910	18620	18630	18630	18620	357
474	20231122	130700	6202721430	18630	18630	18630	18620	109
475	20231122	130600	6200691060	18630	18620	18630	18620	318
476	20231122	130500	6194768480	18620	18640	18640	18620	2225
477	20231122	130400	6153304050	18640	18630	18650	18630	669
478	20231122	130300	6140834490	18620	18580	18620	18580	387
479	20231122	130200	6133633430	18600	18680	18680	18580	2717
480	20231122	130100	6083028410	18670	18650	18670	18640	1105
481	20231122	130000	6062418100	18650	18640	18690	18640	1142
482	20231122	125900	6041107470	18640	18610	18640	18600	1990
483	20231122	125800	6004063210	18610	18560	18610	18560	1914
484	20231122	125700	5968498670	18570	18540	18570	18540	385
485	20231122	125600	5961354480	18510	18520	18550	18510	995
486	20231122	125500	5942905880	18530	18490	18530	18490	198
487	20231122	125400	5939240090	18510	18500	18510	18490	792
488	20231122	125300	5924589660	18490	18490	18490	18490	203
489	20231122	125200	5920836190	18490	18490	18490	18470	186
490	20231122	125100	5917399050	18490	18550	18550	18490	311
491	20231122	125000	5911642140	18560	18530	18570	18530	1252
492	20231122	124900	5888409320	18530	18460	18530	18450	2992
493	20231122	124800	5833084370	18460	18450	18460	18450	997
494	20231122	124700	5814687370	18450	18440	18450	18440	641
495	20231122	124600	5802864810	18440	18430	18440	18420	604
496	20231122	124500	5791732910	18430	18440	18440	18430	560
497	20231122	124400	5781411710	18440	18440	18450	18440	325
498	20231122	124300	5775418690	18440	18440	18450	18430	556
499	20231122	124200	5765166180	18440	18440	18440	18430	337
500	20231122	124100	5758952000	18440	18400	18450	18400	1854
501	20231122	124000	5724791120	18400	18380	18400	18370	1532
502	20231122	123900	5696615350	18370	18370	18370	18370	551
503	20231122	123800	5686493480	18370	18360	18370	18360	683
504	20231122	123700	5673950070	18360	18350	18360	18350	272
505	20231122	123600	5668958710	18350	18350	18350	18350	259
506	20231122	123500	5664206060	18350	18340	18350	18340	167
507	20231122	123400	5661143050	18340	18350	18350	18340	121
508	20231122	123300	5658922890	18350	18330	18350	18330	152
509	20231122	123200	5656135050	18330	18330	18330	18330	561
510	20231122	123100	5645851920	18330	18340	18340	18330	222
511	20231122	123000	5641780840	18340	18340	18340	18340	214
512	20231122	122900	5637856080	18340	18340	18350	18340	120
513	20231122	122800	5635655080	18340	18350	18350	18340	121
514	20231122	122700	5633435240	18350	18360	18360	18350	257
515	20231122	122600	5628718920	18360	18350	18360	18350	177
516	20231122	122500	5625469950	18350	18350	18350	18350	16
517	20231122	122400	5625176350	18360	18360	18360	18350	445
518	20231122	122300	5617007150	18360	18360	18360	18350	39
519	20231122	122200	5616291270	18350	18360	18360	18350	59
520	20231122	122100	5615208110	18360	18350	18360	18350	160
521	20231122	122000	5612270830	18350	18360	18360	18350	51
522	20231122	121900	5611334570	18360	18330	18370	18320	344
523	20231122	121800	5605023490	18320	18320	18320	18320	159
524	20231122	121700	5602110610	18320	18360	18360	18320	359
525	20231122	121600	5595524470	18360	18360	18360	18360	287
526	20231122	121500	5590255150	18360	18350	18360	18350	159
527	20231122	121400	5587337380	18340	18350	18350	18340	177
528	20231122	121300	5584089760	18350	18370	18370	18320	282
529	20231122	121200	5578915110	18370	18340	18370	18340	465
530	20231122	121100	5570374180	18340	18340	18350	18340	215
531	20231122	121000	5566430860	18340	18310	18340	18310	68
532	20231122	120900	5565185300	18300	18300	18300	18300	235
533	20231122	120800	5560884800	18300	18310	18320	18300	46
534	20231122	120700	5560042680	18300	18310	18330	18300	161
535	20231122	120600	5557093160	18310	18330	18330	18310	152
536	20231122	120500	5554308390	18330	18300	18350	18300	112
537	20231122	120400	5552254250	18290	18290	18290	18290	17
538	20231122	120300	5551943320	18280	18300	18300	18280	157
539	20231122	120200	5549072060	18300	18290	18300	18290	210
540	20231122	120100	5545230130	18290	18280	18290	18280	28
541	20231122	120000	5544718020	18290	18280	18290	18280	437
542	20231122	115900	5536729390	18290	18290	18290	18280	115
543	20231122	115800	5534626830	18290	18290	18290	18280	478
544	20231122	115700	5525887800	18290	18290	18290	18280	154
545	20231122	115600	5523071540	18290	18300	18300	18290	323
546	20231122	115500	5517161190	18300	18290	18300	18280	259
547	20231122	115400	5512424150	18290	18320	18320	18290	643
548	20231122	115300	5500653880	18330	18340	18340	18330	225
549	20231122	115200	5496528590	18340	18350	18350	18340	530
550	20231122	115100	5486804950	18360	18350	18370	18350	132
551	20231122	115000	5484381360	18350	18350	18360	18350	470
552	20231122	114900	5475755810	18350	18330	18350	18330	464
553	20231122	114800	5467245560	18340	18310	18340	18300	194
554	20231122	114700	5463690520	18310	18310	18310	18300	147
555	20231122	114600	5460998960	18310	18300	18310	18290	1518
556	20231122	114500	5433217000	18290	18290	18290	18290	1143
557	20231122	114400	5412311530	18290	18280	18290	18270	207
558	20231122	114300	5408527930	18290	18270	18290	18260	711
559	20231122	114200	5395536660	18270	18260	18270	18250	199
560	20231122	114100	5391903880	18260	18260	18260	18250	441
561	20231122	114000	5383853820	18260	18260	18260	18250	33
562	20231122	113900	5383251390	18260	18250	18260	18250	112
563	20231122	113800	5381207180	18250	18250	18250	18250	155
564	20231122	113700	5378378430	18250	18260	18270	18250	61
565	20231122	113600	5377264860	18270	18260	18270	18260	305
566	20231122	113500	5371693110	18260	18250	18260	18250	1058
567	20231122	113400	5352374060	18250	18230	18260	18230	156
568	20231122	113300	5349526290	18230	18210	18250	18210	112
569	20231122	113200	5347485970	18210	18200	18250	18200	143
570	20231122	113100	5344880070	18200	18240	18240	18200	345
571	20231122	113000	5338595960	18240	18240	18250	18240	282
572	20231122	112900	5333451910	18240	18240	18250	18240	478
573	20231122	112800	5324732230	18250	18240	18250	18240	86
574	20231122	112700	5323163090	18240	18260	18260	18240	18
575	20231122	112600	5322834450	18260	18270	18270	18250	577
576	20231122	112500	5312301210	18270	18250	18270	18250	197
577	20231122	112400	5308704570	18240	18220	18240	18220	119
578	20231122	112300	5306535800	18220	18220	18220	18210	173
579	20231122	112200	5303383980	18220	18210	18220	18200	358
580	20231122	112100	5296866480	18210	18200	18210	18200	48
581	20231122	112000	5295992410	18200	18220	18220	18200	216
582	20231122	111900	5292058530	18210	18210	18210	18210	400
583	20231122	111800	5284774530	18210	18220	18220	18210	107
584	20231122	111700	5282825000	18220	18220	18220	18210	357
585	20231122	111600	5276321720	18220	18220	18220	18220	156
586	20231122	111500	5273479400	18220	18200	18220	18180	139
587	20231122	111400	5270949440	18180	18190	18200	18180	220
588	20231122	111300	5266947920	18190	18170	18190	18170	222
589	20231122	111200	5262910700	18170	18170	18190	18170	461
590	20231122	111100	5254532290	18170	18180	18200	18170	475
591	20231122	111000	5245892200	18190	18180	18200	18150	4595
592	20231122	110900	5162404400	18180	18190	18190	18180	235
593	20231122	110800	5158131680	18190	18200	18220	18190	152
594	20231122	110700	5155366050	18210	18200	18210	18200	103
595	20231122	110600	5153490430	18180	18180	18210	18180	167
596	20231122	110500	5150453610	18180	18220	18220	18180	461
597	20231122	110400	5142065200	18230	18200	18230	18190	687
598	20231122	110300	5129566850	18200	18220	18230	18200	401
599	20231122	110200	5122263850	18210	18210	18210	18210	102
600	20231122	110100	5120406430	18210	18200	18210	18200	359
601	20231122	110000	5113872590	18200	18210	18210	18190	368
602	20231122	105900	5107175030	18210	18220	18220	18210	179
603	20231122	105800	5103914720	18220	18190	18220	18180	184
604	20231122	105700	5100567660	18180	18230	18230	18180	1950
605	20231122	105600	5065098890	18220	18250	18250	18200	519
606	20231122	105500	5055638610	18250	18220	18250	18220	249
607	20231122	105400	5051097640	18220	18230	18230	18220	202
608	20231122	105300	5047415490	18230	18190	18230	18190	2291
609	20231122	105200	5005722910	18190	18180	18190	18180	65
610	20231122	105100	5004540830	18180	18180	18180	18170	597
611	20231122	105000	4993688090	18180	18180	18180	18180	29
612	20231122	104900	4993160870	18170	18170	18180	18170	111
613	20231122	104800	4991143290	18170	18180	18190	18170	555
614	20231122	104700	4981056380	18170	18180	18180	18170	350
615	20231122	104600	4974696410	18180	18170	18180	18170	519
616	20231122	104500	4965264570	18170	18180	18180	18170	203
617	20231122	104400	4961576030	18180	18170	18180	18160	901
618	20231122	104300	4945204530	18170	18170	18170	18160	329
619	20231122	104200	4939227910	18160	18170	18170	18160	531
620	20231122	104100	4929581340	18170	18170	18170	18160	1205
621	20231122	104000	4907695510	18170	18180	18180	18160	357
622	20231122	103900	4901208550	18170	18170	18180	18160	637
623	20231122	103800	4889632630	18170	18160	18170	18160	615
624	20231122	103700	4878460590	18170	18180	18180	18160	930
625	20231122	103600	4861562840	18180	18180	18180	18170	320
626	20231122	103500	4855745440	18170	18180	18180	18170	166
627	20231122	103400	4852728160	18180	18180	18190	18170	1173
628	20231122	103300	4831412840	18180	18180	18190	18170	932
629	20231122	103200	4814469600	18180	18180	18190	18180	949
630	20231122	103100	4797210690	18180	18190	18190	18180	193
631	20231122	103000	4793700990	18190	18190	18190	18180	228
632	20231122	102900	4789553980	18190	18210	18210	18180	751
633	20231122	102800	4775888110	18200	18180	18210	18180	632
634	20231122	102700	4764389660	18180	18220	18230	18140	7088
635	20231122	102600	4635548570	18220	18220	18220	18210	107
636	20231122	102500	4633599170	18220	18220	18220	18180	5350
637	20231122	102400	4536244950	18220	18220	18220	18210	543
638	20231122	102300	4526352010	18230	18240	18240	18220	853
639	20231122	102200	4510804060	18240	18260	18260	18240	1105
640	20231122	102100	4490637190	18250	18340	18340	18250	3074
641	20231122	102000	4434489030	18300	18300	18350	18300	308
642	20231122	101900	4428847080	18300	18380	18380	18300	2493
643	20231122	101800	4383110970	18380	18410	18410	18380	1692
644	20231122	101700	4351988780	18410	18400	18420	18400	210
645	20231122	101600	4348121020	18420	18430	18430	18420	266
646	20231122	101500	4343219140	18430	18430	18440	18420	561
647	20231122	101400	4332878670	18420	18440	18440	18400	688
648	20231122	101300	4320207540	18400	18440	18440	18400	324
649	20231122	101200	4314233850	18440	18430	18440	18410	1114
650	20231122	101100	4293704980	18430	18430	18440	18420	1050
651	20231122	101000	4274353210	18430	18380	18440	18380	1335
652	20231122	100900	4249772900	18370	18400	18400	18370	912
653	20231122	100800	4233012590	18400	18370	18400	18360	1576
654	20231122	100700	4204028950	18360	18330	18360	18330	814
655	20231122	100600	4189091220	18340	18330	18350	18330	519
656	20231122	100500	4179572710	18320	18280	18320	18280	282
657	20231122	100400	4174407290	18280	18360	18360	18280	1267
658	20231122	100300	4151177430	18360	18320	18360	18320	1197
659	20231122	100200	4129218110	18310	18270	18310	18260	1105
660	20231122	100100	4109008690	18270	18250	18270	18220	720
661	20231122	100000	4095860960	18250	18180	18260	18180	706
662	20231122	095900	4083012430	18180	18190	18190	18180	1596
663	20231122	095800	4053990810	18190	18200	18210	18190	1485
664	20231122	095700	4026966910	18200	18210	18210	18200	737
665	20231122	095600	4013552060	18210	18200	18210	18190	950
666	20231122	095500	3996261510	18200	18230	18230	18190	2491
667	20231122	095400	3950923040	18230	18270	18270	18230	1137
668	20231122	095300	3930194040	18270	18220	18270	18220	1320
669	20231122	095200	3906133150	18230	18230	18270	18230	375
670	20231122	095100	3899296850	18230	18230	18290	18220	1617
671	20231122	095000	3869807980	18280	18270	18280	18210	4005
672	20231122	094900	3796855550	18270	18240	18270	18200	2121
673	20231122	094800	3758244670	18240	18200	18250	18200	299
674	20231122	094700	3752793310	18200	18200	18200	18190	660
675	20231122	094600	3740782450	18180	18210	18210	18170	4492
676	20231122	094500	3659067850	18200	18240	18250	18200	4483
677	20231122	094400	3577413370	18240	18270	18280	18240	3165
678	20231122	094300	3519589770	18270	18270	18280	18260	466
679	20231122	094200	3511076270	18270	18260	18270	18260	737
680	20231122	094100	3497614820	18260	18260	18280	18260	1880
681	20231122	094000	3463276680	18240	18260	18260	18230	2758
682	20231122	093900	3412963330	18260	18250	18280	18230	928
683	20231122	093800	3396028860	18240	18230	18270	18220	1857
684	20231122	093700	3362171810	18230	18240	18250	18230	1635
685	20231122	093600	3332356710	18240	18220	18270	18220	1511
686	20231122	093500	3304792030	18270	18210	18270	18200	2397
687	20231122	093400	3261151780	18210	18300	18300	18190	19451
688	20231122	093300	2906439650	18310	18330	18330	18310	1012
689	20231122	093200	2887907570	18310	18350	18360	18310	1465
690	20231122	093100	2861053130	18360	18380	18380	18350	1097
691	20231122	093000	2840913070	18370	18430	18440	18370	4352
692	20231122	092900	2760736950	18440	18420	18450	18420	2159
693	20231122	092800	2720939290	18420	18380	18430	18380	2315
694	20231122	092700	2678339820	18340	18300	18350	18300	1912
695	20231122	092600	2643271600	18290	18320	18320	18280	1464
696	20231122	092500	2616476480	18320	18300	18340	18290	490
697	20231122	092400	2607494080	18290	18270	18340	18270	1412
698	20231122	092300	2581670620	18270	18260	18270	18260	875
699	20231122	092200	2565692790	18260	18270	18300	18250	5167
700	20231122	092100	2471363300	18270	18250	18270	18250	3361
701	20231122	092000	2409981490	18260	18330	18330	18250	6466
702	20231122	091900	2291781120	18330	18350	18350	18320	1694
703	20231122	091800	2260720990	18350	18310	18350	18310	1580
704	20231122	091700	2231765600	18310	18310	18350	18300	1468
705	20231122	091600	2204880190	18300	18300	18380	18280	3064
706	20231122	091500	2148784190	18250	18250	18290	18240	4998
707	20231122	091400	2057541990	18250	18340	18350	18250	10315
708	20231122	091300	1868749020	18340	18350	18360	18330	3550
709	20231122	091200	1803630110	18360	18380	18390	18350	1382
710	20231122	091100	1778239480	18390	18400	18430	18380	2918
711	20231122	091000	1724544120	18400	18370	18450	18340	3501
712	20231122	090900	1660143760	18340	18380	18380	18300	4860
713	20231122	090800	1571042320	18380	18420	18430	18380	7840
714	20231122	090700	1426721140	18430	18540	18540	18410	11087
715	20231122	090600	1221944120	18550	18650	18650	18550	6407
716	20231122	090500	1102868630	18600	18670	18680	18570	7480
717	20231122	090400	963592160	18670	18810	18810	18670	17489
718	20231122	090300	635799630	18760	18790	18820	18720	6395
719	20231122	090200	515713880	18820	18680	18820	18650	5338
720	20231122	090100	415666760	18660	18520	18710	18510	7862
721	20231122	090000	269153310	18510	18600	18600	18500	14414