KissMeData/298380/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	205200	2922109690	18720	18720	18720	18720	1416
3	20231116	205100	2922109690	18720	18720	18720	18720	0
4	20231116	205000	2922109690	18720	18720	18720	18720	0
5	20231116	204900	2922109690	18720	18720	18720	18720	0
6	20231116	204800	2922109690	18720	18720	18720	18720	0
7	20231116	204700	2922109690	18720	18720	18720	18720	0
8	20231116	204600	2922109690	18720	18720	18720	18720	0
9	20231116	204500	2922109690	18720	18720	18720	18720	0
10	20231116	204400	2922109690	18720	18720	18720	18720	0
11	20231116	204300	2922109690	18720	18720	18720	18720	0
12	20231116	204200	2922109690	18720	18720	18720	18720	0
13	20231116	204100	2922109690	18720	18720	18720	18720	0
14	20231116	204000	2922109690	18720	18720	18720	18720	0
15	20231116	203900	2922109690	18720	18720	18720	18720	0
16	20231116	203800	2922109690	18720	18720	18720	18720	0
17	20231116	203700	2922109690	18720	18720	18720	18720	0
18	20231116	203600	2922109690	18720	18720	18720	18720	0
19	20231116	203500	2922109690	18720	18720	18720	18720	0
20	20231116	203400	2922109690	18720	18720	18720	18720	0
21	20231116	203300	2922109690	18720	18720	18720	18720	0
22	20231116	203200	2922109690	18720	18720	18720	18720	0
23	20231116	203100	2922109690	18720	18720	18720	18720	0
24	20231116	203000	2922109690	18720	18720	18720	18720	0
25	20231116	202900	2922109690	18720	18720	18720	18720	0
26	20231116	202800	2922109690	18720	18720	18720	18720	0
27	20231116	202700	2922109690	18720	18720	18720	18720	0
28	20231116	202600	2922109690	18720	18720	18720	18720	0
29	20231116	202500	2922109690	18720	18720	18720	18720	0
30	20231116	202400	2922109690	18720	18720	18720	18720	0
31	20231116	202300	2922109690	18720	18720	18720	18720	0
32	20231116	202200	2922109690	18720	18720	18720	18720	1416
33	20231116	202100	2922109690	18720	18720	18720	18720	0
34	20231116	202000	2922109690	18720	18720	18720	18720	0
35	20231116	201900	2922109690	18720	18720	18720	18720	0
36	20231116	201800	2922109690	18720	18720	18720	18720	0
37	20231116	201700	2922109690	18720	18720	18720	18720	0
38	20231116	201600	2922109690	18720	18720	18720	18720	0
39	20231116	201500	2922109690	18720	18720	18720	18720	0
40	20231116	201400	2922109690	18720	18720	18720	18720	0
41	20231116	201300	2922109690	18720	18720	18720	18720	0
42	20231116	201200	2922109690	18720	18720	18720	18720	0
43	20231116	201100	2922109690	18720	18720	18720	18720	0
44	20231116	201000	2922109690	18720	18720	18720	18720	0
45	20231116	200900	2922109690	18720	18720	18720	18720	0
46	20231116	200800	2922109690	18720	18720	18720	18720	0
47	20231116	200700	2922109690	18720	18720	18720	18720	0
48	20231116	200600	2922109690	18720	18720	18720	18720	0
49	20231116	200500	2922109690	18720	18720	18720	18720	0
50	20231116	200400	2922109690	18720	18720	18720	18720	0
51	20231116	200300	2922109690	18720	18720	18720	18720	0
52	20231116	200200	2922109690	18720	18720	18720	18720	0
53	20231116	200100	2922109690	18720	18720	18720	18720	0
54	20231116	200000	2922109690	18720	18720	18720	18720	0
55	20231116	195900	2922109690	18720	18720	18720	18720	0
56	20231116	195800	2922109690	18720	18720	18720	18720	0
57	20231116	195700	2922109690	18720	18720	18720	18720	0
58	20231116	195600	2922109690	18720	18720	18720	18720	0
59	20231116	195500	2922109690	18720	18720	18720	18720	0
60	20231116	195400	2922109690	18720	18720	18720	18720	0
61	20231116	195300	2922109690	18720	18720	18720	18720	0
62	20231116	195200	2922109690	18720	18720	18720	18720	1416
63	20231116	195100	2922109690	18720	18720	18720	18720	0
64	20231116	195000	2922109690	18720	18720	18720	18720	0
65	20231116	194900	2922109690	18720	18720	18720	18720	0
66	20231116	194800	2922109690	18720	18720	18720	18720	0
67	20231116	194700	2922109690	18720	18720	18720	18720	0
68	20231116	194600	2922109690	18720	18720	18720	18720	0
69	20231116	194500	2922109690	18720	18720	18720	18720	0
70	20231116	194400	2922109690	18720	18720	18720	18720	0
71	20231116	194300	2922109690	18720	18720	18720	18720	0
72	20231116	194200	2922109690	18720	18720	18720	18720	0
73	20231116	194100	2922109690	18720	18720	18720	18720	0
74	20231116	194000	2922109690	18720	18720	18720	18720	0
75	20231116	193900	2922109690	18720	18720	18720	18720	0
76	20231116	193800	2922109690	18720	18720	18720	18720	0
77	20231116	193700	2922109690	18720	18720	18720	18720	0
78	20231116	193600	2922109690	18720	18720	18720	18720	0
79	20231116	193500	2922109690	18720	18720	18720	18720	0
80	20231116	193400	2922109690	18720	18720	18720	18720	0
81	20231116	193300	2922109690	18720	18720	18720	18720	0
82	20231116	193200	2922109690	18720	18720	18720	18720	0
83	20231116	193100	2922109690	18720	18720	18720	18720	0
84	20231116	193000	2922109690	18720	18720	18720	18720	0
85	20231116	192900	2922109690	18720	18720	18720	18720	0
86	20231116	192800	2922109690	18720	18720	18720	18720	0
87	20231116	192700	2922109690	18720	18720	18720	18720	0
88	20231116	192600	2922109690	18720	18720	18720	18720	0
89	20231116	192500	2922109690	18720	18720	18720	18720	0
90	20231116	192400	2922109690	18720	18720	18720	18720	0
91	20231116	192300	2922109690	18720	18720	18720	18720	0
92	20231116	192200	2922109690	18720	18720	18720	18720	1416
93	20231116	192100	2922109690	18720	18720	18720	18720	0
94	20231116	192000	2922109690	18720	18720	18720	18720	0
95	20231116	191900	2922109690	18720	18720	18720	18720	0
96	20231116	191800	2922109690	18720	18720	18720	18720	0
97	20231116	191700	2922109690	18720	18720	18720	18720	0
98	20231116	191600	2922109690	18720	18720	18720	18720	0
99	20231116	191500	2922109690	18720	18720	18720	18720	0
100	20231116	191400	2922109690	18720	18720	18720	18720	0
101	20231116	191300	2922109690	18720	18720	18720	18720	0
102	20231116	191200	2922109690	18720	18720	18720	18720	0
103	20231116	191100	2922109690	18720	18720	18720	18720	0
104	20231116	191000	2922109690	18720	18720	18720	18720	0
105	20231116	190900	2922109690	18720	18720	18720	18720	0
106	20231116	190800	2922109690	18720	18720	18720	18720	0
107	20231116	190700	2922109690	18720	18720	18720	18720	0
108	20231116	190600	2922109690	18720	18720	18720	18720	0
109	20231116	190500	2922109690	18720	18720	18720	18720	0
110	20231116	190400	2922109690	18720	18720	18720	18720	0
111	20231116	190300	2922109690	18720	18720	18720	18720	0
112	20231116	190200	2922109690	18720	18720	18720	18720	0
113	20231116	190100	2922109690	18720	18720	18720	18720	0
114	20231116	190000	2922109690	18720	18720	18720	18720	0
115	20231116	185900	2922109690	18720	18720	18720	18720	0
116	20231116	185800	2922109690	18720	18720	18720	18720	0
117	20231116	185700	2922109690	18720	18720	18720	18720	0
118	20231116	185600	2922109690	18720	18720	18720	18720	0
119	20231116	185500	2922109690	18720	18720	18720	18720	0
120	20231116	185400	2922109690	18720	18720	18720	18720	0
121	20231116	185300	2922109690	18720	18720	18720	18720	0
122	20231116	185200	2922109690	18720	18720	18720	18720	1416
123	20231116	185100	2922109690	18720	18720	18720	18720	0
124	20231116	185000	2922109690	18720	18720	18720	18720	0
125	20231116	184900	2922109690	18720	18720	18720	18720	0
126	20231116	184800	2922109690	18720	18720	18720	18720	0
127	20231116	184700	2922109690	18720	18720	18720	18720	0
128	20231116	184600	2922109690	18720	18720	18720	18720	0
129	20231116	184500	2922109690	18720	18720	18720	18720	0
130	20231116	184400	2922109690	18720	18720	18720	18720	0
131	20231116	184300	2922109690	18720	18720	18720	18720	0
132	20231116	184200	2922109690	18720	18720	18720	18720	0
133	20231116	184100	2922109690	18720	18720	18720	18720	0
134	20231116	184000	2922109690	18720	18720	18720	18720	0
135	20231116	183900	2922109690	18720	18720	18720	18720	0
136	20231116	183800	2922109690	18720	18720	18720	18720	0
137	20231116	183700	2922109690	18720	18720	18720	18720	0
138	20231116	183600	2922109690	18720	18720	18720	18720	0
139	20231116	183500	2922109690	18720	18720	18720	18720	0
140	20231116	183400	2922109690	18720	18720	18720	18720	0
141	20231116	183300	2922109690	18720	18720	18720	18720	0
142	20231116	183200	2922109690	18720	18720	18720	18720	0
143	20231116	183100	2922109690	18720	18720	18720	18720	0
144	20231116	183000	2922109690	18720	18720	18720	18720	0
145	20231116	182900	2922109690	18720	18720	18720	18720	0
146	20231116	182800	2922109690	18720	18720	18720	18720	0
147	20231116	182700	2922109690	18720	18720	18720	18720	0
148	20231116	182600	2922109690	18720	18720	18720	18720	0
149	20231116	182500	2922109690	18720	18720	18720	18720	0
150	20231116	182400	2922109690	18720	18720	18720	18720	0
151	20231116	182300	2922109690	18720	18720	18720	18720	0
152	20231116	182200	2922109690	18720	18720	18720	18720	1416
153	20231116	182100	2922109690	18720	18720	18720	18720	0
154	20231116	182000	2922109690	18720	18720	18720	18720	0
155	20231116	181900	2922109690	18720	18720	18720	18720	0
156	20231116	181800	2922109690	18720	18720	18720	18720	0
157	20231116	181700	2922109690	18720	18720	18720	18720	0
158	20231116	181600	2922109690	18720	18720	18720	18720	0
159	20231116	181500	2922109690	18720	18720	18720	18720	0
160	20231116	181400	2922109690	18720	18720	18720	18720	0
161	20231116	181300	2922109690	18720	18720	18720	18720	0
162	20231116	181200	2922109690	18720	18720	18720	18720	0
163	20231116	181100	2922109690	18720	18720	18720	18720	0
164	20231116	181000	2922109690	18720	18720	18720	18720	0
165	20231116	180900	2922109690	18720	18720	18720	18720	0
166	20231116	180800	2922109690	18720	18720	18720	18720	0
167	20231116	180700	2922109690	18720	18720	18720	18720	0
168	20231116	180600	2922109690	18720	18720	18720	18720	0
169	20231116	180500	2922109690	18720	18720	18720	18720	0
170	20231116	180400	2922109690	18720	18720	18720	18720	0
171	20231116	180300	2922109690	18720	18720	18720	18720	0
172	20231116	180200	2922109690	18720	18720	18720	18720	0
173	20231116	180100	2922109690	18720	18720	18720	18720	0
174	20231116	180000	2922109690	18720	18720	18720	18720	0
175	20231116	175900	2922109690	18720	18720	18720	18720	0
176	20231116	175800	2922109690	18720	18720	18720	18720	0
177	20231116	175700	2922109690	18720	18720	18720	18720	0
178	20231116	175600	2922109690	18720	18720	18720	18720	0
179	20231116	175500	2922109690	18720	18720	18720	18720	0
180	20231116	175400	2922109690	18720	18720	18720	18720	0
181	20231116	175300	2922109690	18720	18720	18720	18720	0
182	20231116	175200	2922109690	18720	18720	18720	18720	1416
183	20231116	175100	2922109690	18720	18720	18720	18720	0
184	20231116	175000	2922109690	18720	18720	18720	18720	0
185	20231116	174900	2922109690	18720	18720	18720	18720	0
186	20231116	174800	2922109690	18720	18720	18720	18720	0
187	20231116	174700	2922109690	18720	18720	18720	18720	0
188	20231116	174600	2922109690	18720	18720	18720	18720	0
189	20231116	174500	2922109690	18720	18720	18720	18720	0
190	20231116	174400	2922109690	18720	18720	18720	18720	0
191	20231116	174300	2922109690	18720	18720	18720	18720	0
192	20231116	174200	2922109690	18720	18720	18720	18720	0
193	20231116	174100	2922109690	18720	18720	18720	18720	0
194	20231116	174000	2922109690	18720	18720	18720	18720	0
195	20231116	173900	2922109690	18720	18720	18720	18720	0
196	20231116	173800	2922109690	18720	18720	18720	18720	0
197	20231116	173700	2922109690	18720	18720	18720	18720	0
198	20231116	173600	2922109690	18720	18720	18720	18720	0
199	20231116	173500	2922109690	18720	18720	18720	18720	0
200	20231116	173400	2922109690	18720	18720	18720	18720	0
201	20231116	173300	2922109690	18720	18720	18720	18720	0
202	20231116	173200	2922109690	18720	18720	18720	18720	0
203	20231116	173100	2922109690	18720	18720	18720	18720	0
204	20231116	173000	2922109690	18720	18720	18720	18720	0
205	20231116	172900	2922109690	18720	18720	18720	18720	0
206	20231116	172800	2922109690	18720	18720	18720	18720	0
207	20231116	172700	2922109690	18720	18720	18720	18720	0
208	20231116	172600	2922109690	18720	18720	18720	18720	0
209	20231116	172500	2922109690	18720	18720	18720	18720	0
210	20231116	172400	2922109690	18720	18720	18720	18720	0
211	20231116	172300	2922109690	18720	18720	18720	18720	0
212	20231116	172200	2922109690	18720	18720	18720	18720	1416
213	20231116	172100	2922109690	18720	18720	18720	18720	0
214	20231116	172000	2922109690	18720	18720	18720	18720	0
215	20231116	171900	2922109690	18720	18720	18720	18720	0
216	20231116	171800	2922109690	18720	18720	18720	18720	0
217	20231116	171700	2922109690	18720	18720	18720	18720	0
218	20231116	171600	2922109690	18720	18720	18720	18720	0
219	20231116	171500	2922109690	18720	18720	18720	18720	0
220	20231116	171400	2922109690	18720	18720	18720	18720	0
221	20231116	171300	2922109690	18720	18720	18720	18720	0
222	20231116	171200	2922109690	18720	18720	18720	18720	0
223	20231116	171100	2922109690	18720	18720	18720	18720	0
224	20231116	171000	2922109690	18720	18720	18720	18720	0
225	20231116	170900	2922109690	18720	18720	18720	18720	0
226	20231116	170800	2922109690	18720	18720	18720	18720	0
227	20231116	170700	2922109690	18720	18720	18720	18720	0
228	20231116	170600	2922109690	18720	18720	18720	18720	0
229	20231116	170500	2922109690	18720	18720	18720	18720	0
230	20231116	170400	2922109690	18720	18720	18720	18720	0
231	20231116	170300	2922109690	18720	18720	18720	18720	0
232	20231116	170200	2922109690	18720	18720	18720	18720	0
233	20231116	170100	2922109690	18720	18720	18720	18720	0
234	20231116	170000	2922109690	18720	18720	18720	18720	0
235	20231116	165900	2922109690	18720	18720	18720	18720	0
236	20231116	165800	2922109690	18720	18720	18720	18720	0
237	20231116	165700	2922109690	18720	18720	18720	18720	0
238	20231116	165600	2922109690	18720	18720	18720	18720	0
239	20231116	165500	2922109690	18720	18720	18720	18720	0
240	20231116	165400	2922109690	18720	18720	18720	18720	0
241	20231116	165300	2922109690	18720	18720	18720	18720	0
242	20231116	165200	2922109690	18720	18720	18720	18720	1416
243	20231116	165100	2922109690	18720	18720	18720	18720	0
244	20231116	165000	2922109690	18720	18720	18720	18720	0
245	20231116	164900	2922109690	18720	18720	18720	18720	0
246	20231116	164800	2922109690	18720	18720	18720	18720	0
247	20231116	164700	2922109690	18720	18720	18720	18720	0
248	20231116	164600	2922109690	18720	18720	18720	18720	0
249	20231116	164500	2922109690	18720	18720	18720	18720	0
250	20231116	164400	2922109690	18720	18720	18720	18720	0
251	20231116	164300	2922109690	18720	18720	18720	18720	0
252	20231116	164200	2922109690	18720	18720	18720	18720	0
253	20231116	164100	2922109690	18720	18720	18720	18720	0
254	20231116	164000	2922109690	18720	18720	18720	18720	0
255	20231116	163900	2922109690	18720	18720	18720	18720	0
256	20231116	163800	2922109690	18720	18720	18720	18720	0
257	20231116	163700	2922109690	18720	18720	18720	18720	0
258	20231116	163600	2922109690	18720	18720	18720	18720	0
259	20231116	163500	2922109690	18720	18720	18720	18720	0
260	20231116	163400	2922109690	18720	18720	18720	18720	0
261	20231116	163300	2922109690	18720	18720	18720	18720	0
262	20231116	163200	2922109690	18720	18720	18720	18720	0
263	20231116	163100	2922109690	18720	18720	18720	18720	0
264	20231116	163000	2922109690	18720	18720	18720	18720	1416
265	20231116	162900	2895602170	18740	18740	18740	18740	0
266	20231116	162800	2895602170	18740	18740	18740	18740	0
267	20231116	162700	2895602170	18740	18740	18740	18740	0
268	20231116	162600	2895602170	18740	18740	18740	18740	0
269	20231116	162500	2895602170	18740	18740	18740	18740	0
270	20231116	162400	2895602170	18740	18740	18740	18740	0
271	20231116	162300	2895602170	18740	18740	18740	18740	0
272	20231116	162200	2895602170	18740	18740	18740	18740	0
273	20231116	162100	2895602170	18740	18740	18740	18740	0
274	20231116	162000	2895602170	18740	18740	18740	18740	0
275	20231116	161900	2895602170	18740	18740	18740	18730	200
276	20231116	161800	2891855490	18730	18730	18740	18730	440
277	20231116	161700	2883614180	18730	18730	18740	18730	183
278	20231116	161600	2880186020	18730	18730	18740	18730	184
279	20231116	161500	2876739510	18720	18720	18740	18720	386
280	20231116	161400	2869506140	18740	18740	18740	18740	2
281	20231116	161300	2869468660	18730	18740	18740	18730	564
282	20231116	161200	2858903890	18740	18740	18740	18730	588
283	20231116	161100	2847889860	18740	18740	18740	18740	445
284	20231116	161000	2839550560	18730	18720	18740	18720	502
285	20231116	160900	2830148410	18720	18730	18730	18720	544
286	20231116	160800	2819964530	18730	18730	18730	18730	141
287	20231116	160700	2817323600	18730	18740	18740	18730	262
288	20231116	160600	2812416080	18740	18740	18740	18740	301
289	20231116	160500	2806775340	18740	18750	18750	18740	22
290	20231116	160400	2806363040	18750	18750	18750	18750	52
291	20231116	160300	2805388040	18740	18740	18740	18740	200
292	20231116	160200	2801640040	18740	18750	18750	18740	46
293	20231116	160100	2800777560	18750	18750	18750	18750	1
294	20231116	160000	2800758810	18730	18740	18740	18730	422
295	20231116	155900	2792853180	18740	18750	18750	18740	45
296	20231116	155800	2792009450	18750	18750	18750	18750	52
297	20231116	155700	2791034450	18750	18750	18750	18750	179
298	20231116	155600	2787678200	18750	18760	18760	18750	320
299	20231116	155500	2781675960	18760	18760	18760	18760	49
300	20231116	155400	2780756720	18760	18750	18760	18750	223
301	20231116	155300	2776575450	18750	18740	18750	18740	1144
302	20231116	155200	2755136700	18740	18730	18740	18730	152
303	20231116	155100	2752289250	18730	18740	18740	18730	266
304	20231116	155000	2747306560	18740	18740	18740	18730	421
305	20231116	154900	2739417060	18740	18740	18740	18740	319
306	20231116	154800	2733439000	18740	18730	18740	18730	52
307	20231116	154700	2732464550	18740	18730	18740	18730	100
308	20231116	154600	2730590890	18730	18730	18730	18720	1058
309	20231116	154500	2710775350	18730	18730	18730	18730	100
310	20231116	154400	2708902350	18730	18730	18730	18730	192
311	20231116	154300	2705306190	18730	18730	18730	18730	126
312	20231116	154200	2702946210	18720	18730	18730	18720	249
313	20231116	154100	2698284440	18730	18720	18730	18720	179
314	20231116	154000	2694932870	18730	18730	18730	18730	149
315	20231116	153900	2692142100	18730	18720	18730	18720	102
316	20231116	153800	2690232640	18730	18730	18730	18720	106
317	20231116	153700	2688247340	18730	18720	18730	18720	104
318	20231116	153600	2686299950	18730	18730	18730	18720	121
319	20231116	153500	2684033650	18730	18720	18730	18720	74
320	20231116	153400	2682647860	18720	18730	18730	18720	266
321	20231116	153300	2677667850	18730	18720	18730	18720	569
322	20231116	153200	2667016150	18720	18720	18720	18710	255
323	20231116	153100	2662244550	18720	18730	18730	18720	128
324	20231116	153000	2659847900	18720	18720	18720	18720	83
325	20231116	152900	2658294140	18720	18730	18730	18720	177
326	20231116	152800	2654980200	18730	18730	18730	18730	70
327	20231116	152700	2653669100	18720	18720	18720	18720	144
328	20231116	152600	2650973420	18720	18720	18720	18710	61
329	20231116	152500	2649831600	18720	18720	18720	18720	118
330	20231116	152400	2647622640	18720	18710	18720	18710	274
331	20231116	152300	2642496030	18710	18710	18710	18710	49
332	20231116	152200	2641579240	18710	18710	18710	18700	111
333	20231116	152100	2639502530	18710	18720	18720	18710	874
334	20231116	152000	2623149080	18730	18720	18730	18710	114
335	20231116	151900	2621014540	18730	18710	18740	18710	1648
336	20231116	151800	2590168720	18710	18700	18710	18700	968
337	20231116	151700	2572066620	18700	18700	18700	18700	84
338	20231116	151600	2570495820	18690	18690	18690	18690	167
339	20231116	151500	2567374590	18700	18700	18700	18690	139
340	20231116	151400	2564775540	18700	18700	18700	18700	80
341	20231116	151300	2563279540	18700	18700	18700	18700	98
342	20231116	151200	2561446940	18700	18710	18710	18700	59
343	20231116	151100	2560343130	18710	18700	18710	18700	110
344	20231116	151000	2558285220	18700	18670	18700	18670	747
345	20231116	150900	2544321530	18670	18690	18690	18670	559
346	20231116	150800	2533874470	18700	18700	18700	18700	2
347	20231116	150700	2533837070	18700	18700	18700	18700	495
348	20231116	150600	2524580570	18700	18700	18700	18700	5
349	20231116	150500	2524487070	18700	18700	18700	18700	38
350	20231116	150400	2523776470	18690	18700	18700	18690	135
351	20231116	150300	2521252070	18710	18710	18710	18700	72
352	20231116	150200	2519905450	18700	18700	18720	18700	394
353	20231116	150100	2512536480	18700	18700	18700	18700	5
354	20231116	150000	2512442980	18700	18700	18700	18700	29
355	20231116	145900	2511900680	18700	18710	18710	18700	68
356	20231116	145800	2510629060	18700	18700	18700	18700	154
357	20231116	145700	2507749260	18700	18700	18710	18700	115
358	20231116	145600	2505598550	18700	18700	18700	18700	52
359	20231116	145500	2504626150	18710	18710	18710	18710	3
360	20231116	145400	2504570020	18710	18710	18710	18710	44
361	20231116	145300	2503746780	18710	18720	18720	18710	30
362	20231116	145200	2503185460	18710	18720	18720	18710	37
363	20231116	145100	2502493160	18720	18710	18720	18710	67
364	20231116	145000	2501239540	18720	18730	18730	18720	291
365	20231116	144900	2495791310	18740	18730	18740	18730	61
366	20231116	144800	2494648750	18730	18730	18730	18720	341
367	20231116	144700	2488262260	18720	18720	18720	18720	73
368	20231116	144600	2486895700	18730	18740	18740	18730	113
369	20231116	144500	2484779190	18730	18720	18730	18710	1452
370	20231116	144400	2457592490	18710	18700	18710	18700	536
371	20231116	144300	2447566490	18710	18700	18710	18700	156
372	20231116	144200	2444649270	18710	18710	18710	18710	0
373	20231116	144100	2444649270	18710	18700	18710	18700	62
374	20231116	144000	2443489860	18700	18710	18710	18700	230
375	20231116	143900	2439188850	18710	18710	18710	18700	88
376	20231116	143800	2437542890	18700	18680	18700	18680	360
377	20231116	143700	2430811580	18680	18680	18680	18680	374
378	20231116	143600	2423825260	18670	18680	18680	18670	83
379	20231116	143500	2422275340	18680	18680	18680	18680	125
380	20231116	143400	2419940340	18680	18660	18680	18660	917
381	20231116	143300	2402828260	18660	18650	18660	18650	368
382	20231116	143200	2395962850	18650	18650	18650	18650	0
383	20231116	143100	2395962850	18650	18660	18660	18650	103
384	20231116	143000	2394041460	18660	18650	18660	18650	61
385	20231116	142900	2392903620	18660	18650	18660	18650	68
386	20231116	142800	2391635310	18660	18650	18660	18650	45
387	20231116	142700	2390795940	18650	18650	18650	18650	0
388	20231116	142600	2390795940	18650	18650	18650	18650	61
389	20231116	142500	2389658290	18650	18640	18650	18640	71
390	20231116	142400	2388334660	18650	18650	18650	18640	109
391	20231116	142300	2386302240	18650	18650	18650	18650	37
392	20231116	142200	2385612190	18650	18650	18660	18650	170
393	20231116	142100	2382441090	18650	18650	18650	18650	1
394	20231116	142000	2382422440	18650	18660	18660	18650	296
395	20231116	141900	2376900680	18650	18670	18670	18650	186
396	20231116	141800	2373430820	18690	18690	18690	18690	0
397	20231116	141700	2373430820	18690	18680	18690	18660	660
398	20231116	141600	2361103550	18690	18690	18690	18690	48
399	20231116	141500	2360206430	18700	18680	18700	18680	56
400	20231116	141400	2359160030	18680	18680	18680	18680	19
401	20231116	141300	2358805110	18690	18650	18700	18650	276
402	20231116	141200	2353654930	18650	18660	18660	18650	87
403	20231116	141100	2352031940	18650	18650	18650	18650	37
404	20231116	141000	2351341890	18660	18660	18660	18660	139
405	20231116	140900	2348748150	18660	18670	18670	18660	68
406	20231116	140800	2347479110	18670	18660	18670	18660	133
407	20231116	140700	2344997280	18660	18670	18670	18660	92
408	20231116	140600	2343280210	18660	18660	18660	18660	0
409	20231116	140500	2343280210	18660	18650	18660	18650	123
410	20231116	140400	2340985430	18660	18660	18680	18660	344
411	20231116	140300	2334565310	18660	18660	18660	18660	20
412	20231116	140200	2334192110	18660	18660	18660	18660	28
413	20231116	140100	2333669630	18650	18650	18650	18650	2
414	20231116	140000	2333632330	18660	18660	18660	18660	14
415	20231116	135900	2333371090	18650	18650	18650	18650	0
416	20231116	135800	2333371090	18650	18650	18650	18650	243
417	20231116	135700	2328839140	18640	18640	18640	18640	130
418	20231116	135600	2326415940	18640	18640	18640	18640	236
419	20231116	135500	2322016900	18650	18640	18650	18640	283
420	20231116	135400	2316741760	18640	18640	18640	18640	1
421	20231116	135300	2316723120	18610	18610	18610	18610	0
422	20231116	135200	2316723120	18610	18620	18630	18610	475
423	20231116	135100	2307882940	18610	18610	18610	18610	25
424	20231116	135000	2307417690	18640	18640	18640	18640	20
425	20231116	134900	2307044890	18600	18590	18600	18590	617
426	20231116	134800	2295570900	18590	18600	18600	18590	612
427	20231116	134700	2284189720	18600	18600	18600	18600	0
428	20231116	134600	2284189720	18600	18630	18630	18590	3515
429	20231116	134500	2218789610	18620	18630	18630	18620	1308
430	20231116	134400	2194421580	18630	18630	18640	18630	231
431	20231116	134300	2190117980	18640	18640	18640	18640	966
432	20231116	134200	2172111740	18650	18650	18650	18640	404
433	20231116	134100	2164581140	18650	18650	18650	18650	612
434	20231116	134000	2153167340	18650	18650	18650	18650	118
435	20231116	133900	2150966640	18650	18650	18650	18650	182
436	20231116	133800	2147572340	18660	18660	18660	18650	129
437	20231116	133700	2145166040	18660	18660	18660	18660	10
438	20231116	133600	2144979440	18650	18660	18660	18650	137
439	20231116	133500	2142424380	18660	18670	18680	18660	1050
440	20231116	133400	2122823190	18680	18680	18680	18670	205
441	20231116	133300	2118995320	18680	18680	18680	18680	95
442	20231116	133200	2117220720	18700	18700	18700	18700	0
443	20231116	133100	2117220720	18700	18680	18700	18680	572
444	20231116	133000	2106533070	18670	18680	18690	18670	430
445	20231116	132900	2098499580	18670	18670	18670	18660	195
446	20231116	132800	2094859530	18670	18670	18680	18670	346
447	20231116	132700	2088399430	18680	18670	18680	18670	702
448	20231116	132600	2075293010	18670	18680	18680	18670	250
449	20231116	132500	2070623110	18690	18710	18710	18690	590
450	20231116	132400	2059595890	18710	18710	18710	18700	929
451	20231116	132300	2042223450	18710	18700	18710	18700	121
452	20231116	132200	2039960670	18700	18710	18710	18700	152
453	20231116	132100	2037118170	18710	18710	18710	18710	123
454	20231116	132000	2034816840	18710	18700	18710	18700	166
455	20231116	131900	2031712380	18710	18710	18710	18710	107
456	20231116	131800	2029710410	18710	18710	18720	18710	240
457	20231116	131700	2025220000	18710	18720	18720	18710	132
458	20231116	131600	2022750220	18720	18720	18720	18710	157
459	20231116	131500	2019812320	18700	18700	18700	18700	0
460	20231116	131400	2019812320	18700	18710	18710	18700	110
461	20231116	131300	2017754230	18720	18720	18720	18720	2
462	20231116	131200	2017716790	18720	18720	18720	18710	1155
463	20231116	131100	1996104540	18720	18720	18730	18720	778
464	20231116	131000	1981539230	18720	18720	18720	18720	136
465	20231116	130900	1978993310	18720	18720	18720	18720	104
466	20231116	130800	1977046430	18730	18730	18730	18730	1
467	20231116	130700	1977027700	18720	18720	18720	18720	144
468	20231116	130600	1974332020	18720	18730	18730	18720	97
469	20231116	130500	1972516170	18730	18740	18740	18730	642
470	20231116	130400	1960488460	18740	18750	18750	18740	85
471	20231116	130300	1958895550	18750	18750	18750	18750	368
472	20231116	130200	1951995550	18750	18750	18750	18750	0
473	20231116	130100	1951995550	18750	18750	18750	18740	619
474	20231116	130000	1940390480	18760	18790	18790	18760	304
475	20231116	125900	1934681410	18790	18790	18790	18790	5
476	20231116	125800	1934587460	18800	18810	18810	18790	678
477	20231116	125700	1921840850	18800	18800	18800	18800	120
478	20231116	125600	1919584850	18810	18810	18810	18800	165
479	20231116	125500	1916481740	18820	18830	18830	18820	155
480	20231116	125400	1913563420	18830	18840	18840	18830	136
481	20231116	125300	1911001540	18860	18860	18860	18860	0
482	20231116	125200	1911001540	18860	18860	18860	18860	5
483	20231116	125100	1910907240	18860	18860	18860	18860	13
484	20231116	125000	1910662060	18850	18800	18850	18800	480
485	20231116	124900	1901628060	18800	18790	18800	18790	442
486	20231116	124800	1893322670	18790	18790	18790	18790	0
487	20231116	124700	1893322670	18790	18790	18790	18790	0
488	20231116	124600	1893322670	18790	18790	18790	18790	13
489	20231116	124500	1893078400	18790	18790	18790	18790	5
490	20231116	124400	1892984450	18790	18790	18790	18790	0
491	20231116	124300	1892984450	18790	18790	18790	18790	1
492	20231116	124200	1892965660	18730	18730	18730	18730	0
493	20231116	124100	1892965660	18730	18760	18760	18730	625
494	20231116	124000	1881248570	18760	18760	18760	18760	1
495	20231116	123900	1881229810	18760	18780	18780	18760	1360
496	20231116	123800	1855692550	18770	18770	18770	18770	707
497	20231116	123700	1842422160	18780	18780	18780	18780	4
498	20231116	123600	1842347040	18780	18780	18780	18780	818
499	20231116	123500	1826985000	18780	18780	18780	18780	70
500	20231116	123400	1825670400	18780	18780	18780	18780	103
501	20231116	123300	1823736060	18780	18790	18790	18780	125
502	20231116	123200	1821388310	18790	18790	18790	18790	25
503	20231116	123100	1820918560	18790	18790	18790	18790	29
504	20231116	123000	1820373650	18790	18790	18790	18790	0
505	20231116	122900	1820373650	18790	18790	18790	18790	14
506	20231116	122800	1820110590	18790	18790	18790	18790	40
507	20231116	122700	1819358990	18780	18790	18790	18780	1611
508	20231116	122600	1789096210	18800	18810	18810	18800	115
509	20231116	122500	1786934190	18800	18800	18810	18800	143
510	20231116	122400	1784245680	18810	18820	18820	18810	387
511	20231116	122300	1776963290	18820	18820	18850	18820	427
512	20231116	122200	1768927120	18850	18850	18850	18850	0
513	20231116	122100	1768927120	18850	18850	18850	18850	5
514	20231116	122000	1768832870	18850	18850	18850	18850	5
515	20231116	121900	1768738620	18850	18850	18850	18850	1
516	20231116	121800	1768719770	18860	18860	18860	18860	169
517	20231116	121700	1765532430	18860	18800	18860	18800	76
518	20231116	121600	1764103570	18800	18850	18850	18800	834
519	20231116	121500	1748405730	18850	18850	18850	18850	461
520	20231116	121400	1739715880	18850	18880	18880	18850	1157
521	20231116	121300	1717894320	18880	18880	18890	18870	297
522	20231116	121200	1712287460	18870	18870	18870	18870	9
523	20231116	121100	1712117630	18870	18870	18870	18870	102
524	20231116	121000	1710192890	18870	18870	18870	18870	11
525	20231116	120900	1709985320	18870	18870	18870	18870	200
526	20231116	120800	1706211320	18870	18880	18880	18870	90
527	20231116	120700	1704512620	18880	18880	18880	18880	0
528	20231116	120600	1704512620	18880	18880	18880	18880	192
529	20231116	120500	1700887660	18890	18890	18890	18890	19
530	20231116	120400	1700528750	18880	18880	18880	18880	10
531	20231116	120300	1700339950	18880	18880	18880	18880	10
532	20231116	120200	1700151150	18870	18870	18870	18870	1
533	20231116	120100	1700132280	18880	18880	18880	18880	15
534	20231116	120000	1699849080	18880	18890	18890	18880	253
535	20231116	115900	1695071680	18890	18890	18890	18890	40
536	20231116	115800	1694316080	18890	18880	18890	18880	192
537	20231116	115700	1690689370	18880	18870	18880	18870	61
538	20231116	115600	1689538010	18860	18880	18880	18860	145
539	20231116	115500	1686801720	18880	18880	18880	18880	2
540	20231116	115400	1686763960	18880	18880	18880	18880	10
541	20231116	115300	1686575160	18880	18880	18880	18880	62
542	20231116	115200	1685404600	18880	18880	18880	18880	217
543	20231116	115100	1681307640	18880	18890	18890	18880	316
544	20231116	115000	1675341550	18880	18890	18890	18880	118
545	20231116	114900	1673113220	18880	18880	18880	18880	567
546	20231116	114800	1662408260	18880	18870	18880	18870	363
547	20231116	114700	1655558260	18870	18870	18870	18870	7
548	20231116	114600	1655426170	18880	18880	18880	18880	47
549	20231116	114500	1654538810	18880	18880	18880	18850	153
550	20231116	114400	1651652240	18870	18850	18870	18850	470
551	20231116	114300	1642787440	18870	18870	18870	18870	99
552	20231116	114200	1640919310	18840	18840	18840	18840	4
553	20231116	114100	1640843950	18840	18840	18840	18840	0
554	20231116	114000	1640843950	18840	18840	18840	18840	0
555	20231116	113900	1640843950	18840	18840	18840	18840	33
556	20231116	113800	1640222230	18840	18840	18840	18840	299
557	20231116	113700	1634589070	18840	18840	18840	18840	20
558	20231116	113600	1634212270	18840	18840	18840	18830	164
559	20231116	113500	1631123510	18870	18870	18870	18870	11
560	20231116	113400	1630915940	18830	18830	18830	18820	1010
561	20231116	113300	1611897740	18870	18850	18870	18820	169
562	20231116	113200	1608714650	18870	18860	18870	18860	25
563	20231116	113100	1608243000	18870	18860	18870	18860	22
564	20231116	113000	1607828060	18860	18830	18860	18810	302
565	20231116	112900	1602144920	18830	18820	18830	18820	176
566	20231116	112800	1598831930	18870	18850	18870	18850	89
567	20231116	112700	1597153880	18850	18820	18850	18820	209
568	20231116	112600	1593215640	18820	18890	18890	18820	1068
569	20231116	112500	1573074660	18880	18880	18890	18870	273
570	20231116	112400	1567920440	18880	18870	18880	18860	675
571	20231116	112300	1555181830	18870	18820	18870	18820	954
572	20231116	112200	1537204860	18840	18820	18840	18810	2173
573	20231116	112100	1496310730	18820	18790	18820	18790	871
574	20231116	112000	1479933900	18800	18780	18800	18780	489
575	20231116	111900	1470746620	18780	18780	18780	18780	405
576	20231116	111800	1463140720	18780	18790	18790	18780	601
577	20231116	111700	1451851730	18790	18800	18800	18790	97
578	20231116	111600	1450029070	18810	18770	18810	18760	405
579	20231116	111500	1442419470	18760	18790	18790	18760	338
580	20231116	111400	1436075510	18810	18820	18820	18810	506
581	20231116	111300	1426552610	18820	18740	18820	18740	1705
582	20231116	111200	1394524390	18750	18740	18750	18730	284
583	20231116	111100	1389200480	18740	18690	18740	18690	336
584	20231116	111000	1382910550	18690	18730	18730	18690	137
585	20231116	110900	1380344660	18660	18670	18740	18660	2387
586	20231116	110800	1335708760	18670	18690	18700	18670	890
587	20231116	110700	1319070940	18690	18640	18690	18640	96
588	20231116	110600	1317278850	18640	18650	18660	18640	228
589	20231116	110500	1313026410	18630	18630	18630	18630	0
590	20231116	110400	1313026410	18630	18700	18700	18630	70
591	20231116	110300	1311722240	18630	18620	18700	18620	369
592	20231116	110200	1304843580	18620	18630	18700	18620	632
593	20231116	110100	1293068510	18620	18650	18650	18620	473
594	20231116	110000	1284256680	18690	18620	18690	18610	119
595	20231116	105900	1282036630	18620	18600	18620	18600	8
596	20231116	105800	1281887690	18600	18610	18700	18600	983
597	20231116	105700	1263561300	18610	18620	18620	18610	405
598	20231116	105600	1256020340	18620	18620	18620	18620	187
599	20231116	105500	1252538400	18620	18630	18630	18620	210
600	20231116	105400	1248626240	18630	18640	18640	18630	579
601	20231116	105300	1237838760	18630	18650	18680	18620	106
602	20231116	105200	1235858990	18610	18590	18680	18590	147
603	20231116	105100	1233120670	18600	18610	18610	18590	1097
604	20231116	105000	1212715430	18610	18600	18610	18600	181
605	20231116	104900	1209348730	18600	18620	18620	18600	1123
606	20231116	104800	1188451000	18620	18610	18660	18610	386
607	20231116	104700	1181260810	18610	18690	18690	18600	8
608	20231116	104600	1181111810	18700	18700	18710	18580	756
609	20231116	104500	1167036280	18710	18620	18710	18580	7578
610	20231116	104400	1026070730	18710	18620	18710	18600	3104
611	20231116	104300	968277520	18620	18650	18650	18620	1969
612	20231116	104200	931587450	18650	18650	18660	18640	2015
613	20231116	104100	893991050	18640	18650	18650	18640	187
614	20231116	104000	890503630	18640	18640	18650	18640	228
615	20231116	103900	886253200	18640	18650	18650	18640	90
616	20231116	103800	884574710	18640	18670	18670	18640	1536
617	20231116	103700	855923360	18670	18680	18680	18670	126
618	20231116	103600	853569760	18680	18720	18720	18680	868
619	20231116	103500	837339620	18720	18710	18730	18710	224
620	20231116	103400	833145550	18720	18730	18740	18690	148
621	20231116	103300	830373160	18730	18720	18730	18680	676
622	20231116	103200	817726550	18700	18680	18730	18680	272
623	20231116	103100	812634930	18680	18660	18690	18660	296
624	20231116	103000	807107700	18680	18670	18680	18660	362
625	20231116	102900	800346000	18670	18720	18720	18640	2504
626	20231116	102800	753626570	18720	18690	18720	18660	569
627	20231116	102700	742989550	18700	18670	18700	18650	530
628	20231116	102600	733086160	18650	18670	18690	18650	565
629	20231116	102500	722540080	18630	18660	18670	18630	970
630	20231116	102400	704449650	18660	18650	18660	18620	432
631	20231116	102300	696392320	18650	18630	18650	18610	3370
632	20231116	102200	633609650	18640	18670	18670	18640	2410
633	20231116	102100	588654710	18660	18710	18710	18660	2754
634	20231116	102000	537198730	18720	18720	18720	18700	2983
635	20231116	101900	481397690	18710	18710	18740	18700	652
636	20231116	101800	469204210	18710	18720	18760	18690	3138
637	20231116	101700	410513600	18710	18700	18750	18700	884
638	20231116	101600	393965110	18720	18700	18720	18700	556
639	20231116	101500	383565710	18700	18720	18730	18700	1726
640	20231116	101400	351273150	18720	18720	18720	18710	2522
641	20231116	101300	304062380	18720	18710	18740	18700	3255
642	20231116	101200	243182220	18710	18760	18760	18710	1084
643	20231116	101100	222868060	18770	18710	18770	18710	253
644	20231116	101000	218129610	18720	18770	18790	18710	2999
645	20231116	100900	161934140	18770	18760	18790	18760	206
646	20231116	100800	158067490	18760	18760	18800	18760	50
647	20231116	100700	157129350	18760	18760	18800	18760	216
648	20231116	100600	153076760	18760	18720	18770	18720	266
649	20231116	100500	148087520	18720	18760	18800	18720	1203
650	20231116	100400	125536370	18750	18780	18780	18740	404
651	20231116	100300	117949380	18730	18720	18780	18710	178
652	20231116	100200	114613890	18710	18710	18720	18710	634
653	20231116	100100	102751730	18710	18770	18830	18700	2381
654	20231116	100000	58141150	18750	18930	18930	18750	2981