KissMeData/013890/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	185800	4961592820	18860	18860	18860	18860	3010
3	20231110	185700	4961592820	18860	18860	18860	18860	0
4	20231110	185600	4961592820	18860	18860	18860	18860	0
5	20231110	185500	4961592820	18860	18860	18860	18860	0
6	20231110	185400	4961592820	18860	18860	18860	18860	0
7	20231110	185300	4961592820	18860	18860	18860	18860	0
8	20231110	185200	4961592820	18860	18860	18860	18860	0
9	20231110	185100	4961592820	18860	18860	18860	18860	0
10	20231110	185000	4961592820	18860	18860	18860	18860	0
11	20231110	184900	4961592820	18860	18860	18860	18860	0
12	20231110	184800	4961592820	18860	18860	18860	18860	0
13	20231110	184700	4961592820	18860	18860	18860	18860	0
14	20231110	184600	4961592820	18860	18860	18860	18860	0
15	20231110	184500	4961592820	18860	18860	18860	18860	0
16	20231110	184400	4961592820	18860	18860	18860	18860	0
17	20231110	184300	4961592820	18860	18860	18860	18860	0
18	20231110	184200	4961592820	18860	18860	18860	18860	0
19	20231110	184100	4961592820	18860	18860	18860	18860	0
20	20231110	184000	4961592820	18860	18860	18860	18860	0
21	20231110	183900	4961592820	18860	18860	18860	18860	0
22	20231110	183800	4961592820	18860	18860	18860	18860	0
23	20231110	183700	4961592820	18860	18860	18860	18860	0
24	20231110	183600	4961592820	18860	18860	18860	18860	0
25	20231110	183500	4961592820	18860	18860	18860	18860	0
26	20231110	183400	4961592820	18860	18860	18860	18860	0
27	20231110	183300	4961592820	18860	18860	18860	18860	0
28	20231110	183200	4961592820	18860	18860	18860	18860	0
29	20231110	183100	4961592820	18860	18860	18860	18860	0
30	20231110	183000	4961592820	18860	18860	18860	18860	0
31	20231110	182900	4961592820	18860	18860	18860	18860	0
32	20231110	182800	4961592820	18860	18860	18860	18860	3010
33	20231110	182700	4961592820	18860	18860	18860	18860	0
34	20231110	182600	4961592820	18860	18860	18860	18860	0
35	20231110	182500	4961592820	18860	18860	18860	18860	0
36	20231110	182400	4961592820	18860	18860	18860	18860	0
37	20231110	182300	4961592820	18860	18860	18860	18860	0
38	20231110	182200	4961592820	18860	18860	18860	18860	0
39	20231110	182100	4961592820	18860	18860	18860	18860	0
40	20231110	182000	4961592820	18860	18860	18860	18860	0
41	20231110	181900	4961592820	18860	18860	18860	18860	0
42	20231110	181800	4961592820	18860	18860	18860	18860	0
43	20231110	181700	4961592820	18860	18860	18860	18860	0
44	20231110	181600	4961592820	18860	18860	18860	18860	0
45	20231110	181500	4961592820	18860	18860	18860	18860	0
46	20231110	181400	4961592820	18860	18860	18860	18860	0
47	20231110	181300	4961592820	18860	18860	18860	18860	0
48	20231110	181200	4961592820	18860	18860	18860	18860	0
49	20231110	181100	4961592820	18860	18860	18860	18860	0
50	20231110	181000	4961592820	18860	18860	18860	18860	0
51	20231110	180900	4961592820	18860	18860	18860	18860	0
52	20231110	180800	4961592820	18860	18860	18860	18860	0
53	20231110	180700	4961592820	18860	18860	18860	18860	0
54	20231110	180600	4961592820	18860	18860	18860	18860	0
55	20231110	180500	4961592820	18860	18860	18860	18860	0
56	20231110	180400	4961592820	18860	18860	18860	18860	0
57	20231110	180300	4961592820	18860	18860	18860	18860	0
58	20231110	180200	4961592820	18860	18860	18860	18860	0
59	20231110	180100	4961592820	18860	18860	18860	18860	0
60	20231110	180000	4961592820	18860	18860	18860	18860	0
61	20231110	175900	4961592820	18860	18860	18860	18860	0
62	20231110	175800	4961592820	18860	18860	18860	18860	3010
63	20231110	175700	4961592820	18860	18860	18860	18860	0
64	20231110	175600	4961592820	18860	18860	18860	18860	0
65	20231110	175500	4961592820	18860	18860	18860	18860	0
66	20231110	175400	4961592820	18860	18860	18860	18860	0
67	20231110	175300	4961592820	18860	18860	18860	18860	0
68	20231110	175200	4961592820	18860	18860	18860	18860	0
69	20231110	175100	4961592820	18860	18860	18860	18860	0
70	20231110	175000	4961592820	18860	18860	18860	18860	0
71	20231110	174900	4961592820	18860	18860	18860	18860	0
72	20231110	174800	4961592820	18860	18860	18860	18860	0
73	20231110	174700	4961592820	18860	18860	18860	18860	0
74	20231110	174600	4961592820	18860	18860	18860	18860	0
75	20231110	174500	4961592820	18860	18860	18860	18860	0
76	20231110	174400	4961592820	18860	18860	18860	18860	0
77	20231110	174300	4961592820	18860	18860	18860	18860	0
78	20231110	174200	4961592820	18860	18860	18860	18860	0
79	20231110	174100	4961592820	18860	18860	18860	18860	0
80	20231110	174000	4961592820	18860	18860	18860	18860	0
81	20231110	173900	4961592820	18860	18860	18860	18860	0
82	20231110	173800	4961592820	18860	18860	18860	18860	0
83	20231110	173700	4961592820	18860	18860	18860	18860	0
84	20231110	173600	4961592820	18860	18860	18860	18860	0
85	20231110	173500	4961592820	18860	18860	18860	18860	0
86	20231110	173400	4961592820	18860	18860	18860	18860	0
87	20231110	173300	4961592820	18860	18860	18860	18860	0
88	20231110	173200	4961592820	18860	18860	18860	18860	0
89	20231110	173100	4961592820	18860	18860	18860	18860	0
90	20231110	173000	4961592820	18860	18860	18860	18860	0
91	20231110	172900	4961592820	18860	18860	18860	18860	0
92	20231110	172800	4961592820	18860	18860	18860	18860	3010
93	20231110	172700	4961592820	18860	18860	18860	18860	0
94	20231110	172600	4961592820	18860	18860	18860	18860	0
95	20231110	172500	4961592820	18860	18860	18860	18860	0
96	20231110	172400	4961592820	18860	18860	18860	18860	0
97	20231110	172300	4961592820	18860	18860	18860	18860	0
98	20231110	172200	4961592820	18860	18860	18860	18860	0
99	20231110	172100	4961592820	18860	18860	18860	18860	0
100	20231110	172000	4961592820	18860	18860	18860	18860	0
101	20231110	171900	4961592820	18860	18860	18860	18860	0
102	20231110	171800	4961592820	18860	18860	18860	18860	0
103	20231110	171700	4961592820	18860	18860	18860	18860	0
104	20231110	171600	4961592820	18860	18860	18860	18860	0
105	20231110	171500	4961592820	18860	18860	18860	18860	0
106	20231110	171400	4961592820	18860	18860	18860	18860	0
107	20231110	171300	4961592820	18860	18860	18860	18860	0
108	20231110	171200	4961592820	18860	18860	18860	18860	0
109	20231110	171100	4961592820	18860	18860	18860	18860	0
110	20231110	171000	4961592820	18860	18860	18860	18860	0
111	20231110	170900	4961592820	18860	18860	18860	18860	0
112	20231110	170800	4961592820	18860	18860	18860	18860	0
113	20231110	170700	4961592820	18860	18860	18860	18860	0
114	20231110	170600	4961592820	18860	18860	18860	18860	0
115	20231110	170500	4961592820	18860	18860	18860	18860	0
116	20231110	170400	4961592820	18860	18860	18860	18860	0
117	20231110	170300	4961592820	18860	18860	18860	18860	0
118	20231110	170200	4961592820	18860	18860	18860	18860	0
119	20231110	170100	4961592820	18860	18860	18860	18860	0
120	20231110	170000	4961592820	18860	18860	18860	18860	0
121	20231110	165900	4961592820	18860	18860	18860	18860	0
122	20231110	165800	4961592820	18860	18860	18860	18860	3010
123	20231110	165700	4961592820	18860	18860	18860	18860	0
124	20231110	165600	4961592820	18860	18860	18860	18860	0
125	20231110	165500	4961592820	18860	18860	18860	18860	0
126	20231110	165400	4961592820	18860	18860	18860	18860	0
127	20231110	165300	4961592820	18860	18860	18860	18860	0
128	20231110	165200	4961592820	18860	18860	18860	18860	0
129	20231110	165100	4961592820	18860	18860	18860	18860	0
130	20231110	165000	4961592820	18860	18860	18860	18860	0
131	20231110	164900	4961592820	18860	18860	18860	18860	0
132	20231110	164800	4961592820	18860	18860	18860	18860	0
133	20231110	164700	4961592820	18860	18860	18860	18860	0
134	20231110	164600	4961592820	18860	18860	18860	18860	0
135	20231110	164500	4961592820	18860	18860	18860	18860	0
136	20231110	164400	4961592820	18860	18860	18860	18860	0
137	20231110	164300	4961592820	18860	18860	18860	18860	0
138	20231110	164200	4961592820	18860	18860	18860	18860	0
139	20231110	164100	4961592820	18860	18860	18860	18860	0
140	20231110	164000	4961592820	18860	18860	18860	18860	0
141	20231110	163900	4961592820	18860	18860	18860	18860	0
142	20231110	163800	4961592820	18860	18860	18860	18860	0
143	20231110	163700	4961592820	18860	18860	18860	18860	0
144	20231110	163600	4961592820	18860	18860	18860	18860	0
145	20231110	163500	4961592820	18860	18860	18860	18860	0
146	20231110	163400	4961592820	18860	18860	18860	18860	0
147	20231110	163300	4961592820	18860	18860	18860	18860	0
148	20231110	163200	4961592820	18860	18860	18860	18860	0
149	20231110	163100	4961592820	18860	18860	18860	18860	0
150	20231110	163000	4961592820	18860	18860	18860	18860	0
151	20231110	162900	4961592820	18860	18860	18860	18860	0
152	20231110	162800	4961592820	18860	18860	18860	18860	3010
153	20231110	162700	4961592820	18860	18860	18860	18860	0
154	20231110	162600	4961592820	18860	18860	18860	18860	0
155	20231110	162500	4961592820	18860	18860	18860	18860	0
156	20231110	162400	4961592820	18860	18860	18860	18860	0
157	20231110	162300	4961592820	18860	18860	18860	18860	0
158	20231110	162200	4961592820	18860	18860	18860	18860	0
159	20231110	162100	4961592820	18860	18860	18860	18860	0
160	20231110	162000	4961592820	18860	18860	18860	18860	0
161	20231110	161900	4961592820	18860	18860	18860	18860	0
162	20231110	161800	4961592820	18860	18860	18860	18860	0
163	20231110	161700	4961592820	18860	18860	18860	18860	0
164	20231110	161600	4961592820	18860	18860	18860	18860	0
165	20231110	161500	4961592820	18860	18860	18860	18860	0
166	20231110	161400	4961592820	18860	18860	18860	18860	0
167	20231110	161300	4961592820	18860	18860	18860	18860	0
168	20231110	161200	4961592820	18860	18860	18860	18860	0
169	20231110	161100	4961592820	18860	18860	18860	18860	0
170	20231110	161000	4961592820	18860	18860	18860	18860	0
171	20231110	160900	4961592820	18860	18860	18860	18860	0
172	20231110	160800	4961592820	18860	18860	18860	18860	0
173	20231110	160700	4961592820	18860	18860	18860	18860	0
174	20231110	160600	4961592820	18860	18860	18860	18860	0
175	20231110	160500	4961592820	18860	18860	18860	18860	0
176	20231110	160400	4961592820	18860	18860	18860	18860	0
177	20231110	160300	4961592820	18860	18860	18860	18860	0
178	20231110	160200	4961592820	18860	18860	18860	18860	0
179	20231110	160100	4961592820	18860	18860	18860	18860	0
180	20231110	160000	4961592820	18860	18860	18860	18860	0
181	20231110	155900	4961592820	18860	18860	18860	18860	0
182	20231110	155800	4961592820	18860	18860	18860	18860	3010
183	20231110	155700	4961592820	18860	18860	18860	18860	0
184	20231110	155600	4961592820	18860	18860	18860	18860	0
185	20231110	155500	4961592820	18860	18860	18860	18860	0
186	20231110	155400	4961592820	18860	18860	18860	18860	0
187	20231110	155300	4961592820	18860	18860	18860	18860	0
188	20231110	155200	4961592820	18860	18860	18860	18860	0
189	20231110	155100	4961592820	18860	18860	18860	18860	0
190	20231110	155000	4961592820	18860	18860	18860	18860	0
191	20231110	154900	4961592820	18860	18860	18860	18860	0
192	20231110	154800	4961592820	18860	18860	18860	18860	0
193	20231110	154700	4961592820	18860	18860	18860	18860	0
194	20231110	154600	4961592820	18860	18860	18860	18860	0
195	20231110	154500	4961592820	18860	18860	18860	18860	0
196	20231110	154400	4961592820	18860	18860	18860	18860	0
197	20231110	154300	4961592820	18860	18860	18860	18860	0
198	20231110	154200	4961592820	18860	18860	18860	18860	0
199	20231110	154100	4961592820	18860	18860	18860	18860	0
200	20231110	154000	4961592820	18860	18860	18860	18860	0
201	20231110	153900	4961592820	18860	18860	18860	18860	0
202	20231110	153800	4961592820	18860	18860	18860	18860	0
203	20231110	153700	4961592820	18860	18860	18860	18860	0
204	20231110	153600	4961592820	18860	18860	18860	18860	0
205	20231110	153500	4961592820	18860	18860	18860	18860	0
206	20231110	153400	4961592820	18860	18860	18860	18860	0
207	20231110	153300	4961592820	18860	18860	18860	18860	0
208	20231110	153200	4961592820	18860	18860	18860	18860	0
209	20231110	153100	4961592820	18860	18860	18860	18860	0
210	20231110	153000	4961592820	18860	18860	18860	18860	3010
211	20231110	152900	4904824220	18830	18830	18830	18830	0
212	20231110	152800	4904824220	18830	18830	18830	18830	0
213	20231110	152700	4904824220	18830	18830	18830	18830	0
214	20231110	152600	4904824220	18830	18830	18830	18830	0
215	20231110	152500	4904824220	18830	18830	18830	18830	0
216	20231110	152400	4904824220	18830	18830	18830	18830	0
217	20231110	152300	4904824220	18830	18830	18830	18830	0
218	20231110	152200	4904824220	18830	18830	18830	18830	0
219	20231110	152100	4904824220	18830	18830	18830	18830	0
220	20231110	152000	4904824220	18830	18830	18830	18830	0
221	20231110	151900	4904824220	18830	18830	18860	18830	851
222	20231110	151800	4888785950	18830	18860	18890	18830	775
223	20231110	151700	4874167230	18860	19000	19010	18860	1687
224	20231110	151600	4842149350	19020	19030	19030	18980	989
225	20231110	151500	4823338780	19020	18970	19030	18970	1014
226	20231110	151400	4804055380	18980	18960	18980	18950	1073
227	20231110	151300	4783704620	18950	18860	18950	18860	647
228	20231110	151200	4771473470	18830	18800	18830	18790	906
229	20231110	151100	4754426590	18800	18800	18800	18780	1020
230	20231110	151000	4735264570	18800	18820	18820	18800	3405
231	20231110	150900	4671228170	18820	18820	18830	18810	473
232	20231110	150800	4662326310	18820	18820	18830	18810	175
233	20231110	150700	4659033940	18820	18870	18870	18820	893
234	20231110	150600	4642222490	18860	18860	18860	18860	39
235	20231110	150500	4641486950	18850	18850	18850	18840	291
236	20231110	150400	4636002260	18850	18860	18860	18840	470
237	20231110	150300	4627143870	18860	18830	18870	18830	342
238	20231110	150200	4620698510	18860	18840	18860	18830	559
239	20231110	150100	4610172210	18840	18860	18860	18840	734
240	20231110	150000	4596337160	18870	18880	18880	18860	447
241	20231110	145900	4587901940	18880	18890	18900	18880	194
242	20231110	145800	4584238220	18900	18900	18900	18890	85
243	20231110	145700	4582632190	18910	18910	18910	18910	39
244	20231110	145600	4581894700	18910	18940	18940	18910	129
245	20231110	145500	4579454170	18930	18930	18940	18930	87
246	20231110	145400	4577807240	18910	18940	18940	18910	230
247	20231110	145300	4573453650	18940	18960	18960	18940	154
248	20231110	145200	4570534890	18960	18940	18970	18920	460
249	20231110	145100	4561824050	18940	18920	18940	18900	398
250	20231110	145000	4554291710	18920	18920	18920	18890	246
251	20231110	144900	4549638890	18910	18860	18910	18860	1503
252	20231110	144800	4521264050	18860	18850	18870	18850	305
253	20231110	144700	4515514000	18850	18860	18860	18840	402
254	20231110	144600	4507936320	18860	18860	18870	18840	599
255	20231110	144500	4496640310	18860	18860	18860	18850	301
256	20231110	144400	4490965780	18860	18900	18900	18860	378
257	20231110	144300	4483828790	18900	18930	18930	18900	1359
258	20231110	144200	4458123130	18940	18930	18940	18910	1141
259	20231110	144100	4436533200	18940	18960	18960	18940	600
260	20231110	144000	4425160090	18960	18960	18970	18960	36
261	20231110	143900	4424477490	18960	18980	18980	18960	664
262	20231110	143800	4411883840	18980	19010	19010	18980	163
263	20231110	143700	4408786830	19020	19020	19020	19000	53
264	20231110	143600	4407779330	19000	19010	19010	19000	66
265	20231110	143500	4406524830	19020	19010	19020	19010	33
266	20231110	143400	4405897240	18990	18990	19000	18990	311
267	20231110	143300	4399991110	19010	19010	19010	19010	4
268	20231110	143200	4399915070	19000	18990	19000	18990	150
269	20231110	143100	4397066300	18980	19000	19000	18980	663
270	20231110	143000	4384477480	19000	19010	19010	19000	40
271	20231110	142900	4383717440	19000	19010	19010	18990	127
272	20231110	142800	4381304530	19000	19000	19000	19000	31
273	20231110	142700	4380715530	19000	19020	19020	19000	883
274	20231110	142600	4363929070	19030	19050	19050	19030	269
275	20231110	142500	4358809920	19040	19040	19040	19040	58
276	20231110	142400	4357705600	19040	19040	19040	19040	69
277	20231110	142300	4356391840	19050	19050	19060	19050	203
278	20231110	142200	4352524670	19060	19060	19060	19050	51
279	20231110	142100	4351552640	19060	19050	19060	19050	81
280	20231110	142000	4350009580	19050	19050	19050	19050	30
281	20231110	141900	4349438080	19050	19050	19060	19050	118
282	20231110	141800	4347189240	19050	19040	19050	19040	38
283	20231110	141700	4346465600	19060	19060	19060	19060	0
284	20231110	141600	4346465600	19060	19060	19070	19040	72
285	20231110	141500	4345093420	19050	19060	19070	19050	34
286	20231110	141400	4344445630	19060	19060	19060	19060	75
287	20231110	141300	4343016130	19050	19050	19070	19050	135
288	20231110	141200	4340444280	19050	19070	19090	19050	296
289	20231110	141100	4334800390	19090	19070	19090	19070	84
290	20231110	141000	4333198010	19070	19070	19070	19070	94
291	20231110	140900	4331405430	19070	19060	19090	19060	202
292	20231110	140800	4327550450	19070	19100	19100	19060	218
293	20231110	140700	4323389620	19090	19090	19090	19090	24
294	20231110	140600	4322931460	19090	19120	19120	19090	330
295	20231110	140500	4316625220	19140	19110	19140	19110	54
296	20231110	140400	4315593100	19130	19120	19150	19120	92
297	20231110	140300	4313832230	19120	19090	19130	19090	309
298	20231110	140200	4307930130	19080	19080	19080	19080	57
299	20231110	140100	4306842570	19070	19060	19070	19050	530
300	20231110	140000	4296736960	19060	19050	19060	19050	13
301	20231110	135900	4296489260	19050	19050	19050	19030	166
302	20231110	135800	4293328100	19050	19050	19060	19050	52
303	20231110	135700	4292337410	19050	19050	19050	19050	31
304	20231110	135600	4291746860	19030	19030	19030	19030	50
305	20231110	135500	4290795360	19050	19020	19050	19020	96
306	20231110	135400	4288967970	19030	19030	19040	19030	141
307	20231110	135300	4286284340	19030	19030	19040	19030	25
308	20231110	135200	4285808550	19030	19030	19030	19030	131
309	20231110	135100	4283315620	19030	19040	19040	19020	243
310	20231110	135000	4278692830	19050	19030	19050	19020	322
311	20231110	134900	4272561910	19020	19010	19020	19010	65
312	20231110	134800	4271326110	19020	19020	19020	19020	60
313	20231110	134700	4270184910	19010	19020	19020	19010	28
314	20231110	134600	4269652560	19020	19000	19030	19000	355
315	20231110	134500	4262906420	19000	19010	19010	19000	162
316	20231110	134400	4259827980	19010	19010	19010	19010	21
317	20231110	134300	4259428770	19010	19040	19040	19010	230
318	20231110	134200	4255054250	19040	19020	19040	19020	69
319	20231110	134100	4253741590	19040	19030	19040	19030	154
320	20231110	134000	4250810480	19030	19010	19030	19010	114
321	20231110	133900	4248642210	19010	18990	19010	18990	102
322	20231110	133800	4246703570	19010	19000	19010	18990	435
323	20231110	133700	4238438640	19000	19000	19020	19000	98
324	20231110	133600	4236575300	19000	19020	19020	19000	40
325	20231110	133500	4235814760	19020	19010	19020	19000	213
326	20231110	133400	4231765930	19010	19020	19020	19010	416
327	20231110	133300	4223853720	19030	19020	19040	19020	495
328	20231110	133200	4214433990	19030	19020	19030	19020	84
329	20231110	133100	4212835790	19030	19020	19040	19020	381
330	20231110	133000	4205585150	19040	19040	19040	19040	0
331	20231110	132900	4205585150	19040	19030	19040	19030	27
332	20231110	132800	4205071130	19020	19050	19050	19020	88
333	20231110	132700	4203396320	19050	19040	19050	19040	16
334	20231110	132600	4203091630	19040	19030	19040	19030	137
335	20231110	132500	4200483270	19030	19030	19030	19000	549
336	20231110	132400	4190042190	19040	19040	19040	19030	242
337	20231110	132300	4185436570	19040	19040	19040	19040	37
338	20231110	132200	4184732090	19040	19040	19040	19040	53
339	20231110	132100	4183722970	19040	19040	19050	19040	26
340	20231110	132000	4183227910	19050	19050	19050	19040	63
341	20231110	131900	4182027810	19050	19040	19050	19040	93
342	20231110	131800	4180256850	19040	19040	19050	19040	68
343	20231110	131700	4178962110	19050	19040	19060	19040	237
344	20231110	131600	4174449510	19030	19020	19030	19020	100
345	20231110	131500	4172546630	19030	19020	19030	19020	42
346	20231110	131400	4171747750	19020	19030	19030	19000	77
347	20231110	131300	4170283250	19030	19010	19030	19010	24
348	20231110	131200	4169826860	19000	19030	19030	19000	41
349	20231110	131100	4169047830	19030	18990	19040	18980	592
350	20231110	131000	4157793450	19000	19000	19000	19000	4
351	20231110	130900	4157717450	18980	19000	19000	18980	473
352	20231110	130800	4148738750	19000	19000	19000	18990	79
353	20231110	130700	4147238320	18990	18990	19000	18990	307
354	20231110	130600	4141408230	18990	18990	19000	18990	110
355	20231110	130500	4139318350	18990	18990	18990	18990	84
356	20231110	130400	4137723190	19000	19000	19000	19000	81
357	20231110	130300	4136184190	19000	19000	19010	19000	10
358	20231110	130200	4135994170	19000	18990	19000	18990	67
359	20231110	130100	4134721690	18990	19010	19010	18990	19
360	20231110	130000	4134360700	19010	19010	19010	19010	11
361	20231110	125900	4134151590	19010	19000	19010	18990	94
362	20231110	125800	4132366010	19010	19010	19020	19010	33
363	20231110	125700	4131738650	18990	18990	18990	18990	6
364	20231110	125600	4131624710	18990	19010	19020	18990	311
365	20231110	125500	4125716740	19010	19020	19030	19000	95
366	20231110	125400	4123910190	19020	19020	19020	19020	50
367	20231110	125300	4122959190	19010	19000	19010	19000	24
368	20231110	125200	4122503060	18990	19010	19020	18990	495
369	20231110	125100	4113100170	19000	18980	19010	18980	39
370	20231110	125000	4112359150	18980	18980	19010	18980	274
371	20231110	124900	4107155330	18980	18990	18990	18980	77
372	20231110	124800	4105693690	18990	18980	19000	18980	32
373	20231110	124700	4105086070	18990	19010	19010	18990	162
374	20231110	124600	4102008800	19010	18990	19010	18990	31
375	20231110	124500	4101419610	18990	19010	19010	18990	163
376	20231110	124400	4098323230	19010	19020	19070	19000	64
377	20231110	124300	4097104920	19010	18990	19010	18990	505
378	20231110	124200	4087505010	18990	19060	19060	18990	1082
379	20231110	124100	4066927370	19060	19060	19080	19060	53
380	20231110	124000	4065916820	19080	19060	19080	19060	197
381	20231110	123900	4062161960	19050	19060	19060	19050	35
382	20231110	123800	4061494950	19060	19070	19070	19050	224
383	20231110	123700	4057224450	19070	19080	19080	19070	422
384	20231110	123600	4049173150	19080	19100	19150	19080	738
385	20231110	123500	4035056690	19100	19010	19100	19010	1856
386	20231110	123400	3999708620	19000	18980	19010	18980	163
387	20231110	123300	3996612490	18990	18990	18990	18980	241
388	20231110	123200	3992037210	18990	18980	18990	18980	542
389	20231110	123100	3981749770	18990	19000	19000	18980	60
390	20231110	123000	3980610470	19000	19010	19010	18990	266
391	20231110	122900	3975558970	19010	19000	19010	18990	126
392	20231110	122800	3973165170	19010	19010	19020	18990	1273
393	20231110	122700	3948971310	19010	19060	19060	19010	697
394	20231110	122600	3935707040	19060	19060	19070	19060	95
395	20231110	122500	3933895860	19060	19070	19070	19050	346
396	20231110	122400	3927298080	19090	19070	19090	19070	102
397	20231110	122300	3925352280	19100	19110	19110	19100	52
398	20231110	122200	3924359060	19100	19080	19100	19080	325
399	20231110	122100	3918156970	19070	19060	19070	19060	31
400	20231110	122000	3917565900	19080	19060	19080	19060	78
401	20231110	121900	3916077910	19060	19070	19080	19060	81
402	20231110	121800	3914533270	19060	19060	19070	19060	130
403	20231110	121700	3912054580	19060	19060	19060	19060	41
404	20231110	121600	3911273120	19080	19080	19080	19060	75
405	20231110	121500	3909842810	19090	19060	19090	19060	37
406	20231110	121400	3909137290	19080	19070	19080	19040	190
407	20231110	121300	3905516150	19080	19080	19080	19070	45
408	20231110	121200	3904657600	19070	19080	19090	19070	101
409	20231110	121100	3902730620	19080	19090	19090	19070	75
410	20231110	121000	3901299780	19070	19080	19080	19070	124
411	20231110	120900	3898935000	19090	19100	19110	19090	52
412	20231110	120800	3897941860	19090	19050	19090	19050	856
413	20231110	120700	3881611690	19030	19040	19040	19020	519
414	20231110	120600	3871733940	19050	19060	19070	19050	473
415	20231110	120500	3862719480	19060	19140	19140	19050	1238
416	20231110	120400	3839073460	19130	19130	19140	19130	23
417	20231110	120300	3838633410	19130	19140	19150	19130	868
418	20231110	120200	3822022810	19140	19160	19160	19140	63
419	20231110	120100	3820816310	19160	19150	19160	19140	55
420	20231110	120000	3819762930	19150	19140	19150	19140	9
421	20231110	115900	3819590630	19150	19130	19150	19130	103
422	20231110	115800	3817618960	19130	19150	19150	19130	324
423	20231110	115700	3811417150	19150	19150	19150	19140	96
424	20231110	115600	3809578810	19150	19140	19150	19140	81
425	20231110	115500	3808028030	19140	19130	19150	19130	160
426	20231110	115400	3804965210	19140	19150	19150	19130	83
427	20231110	115300	3803376270	19150	19140	19150	19130	142
428	20231110	115200	3800658160	19130	19140	19150	19130	117
429	20231110	115100	3798418180	19150	19160	19160	19150	177
430	20231110	115000	3795028080	19150	19160	19160	19150	50
431	20231110	114900	3794070170	19150	19150	19160	19150	191
432	20231110	114800	3790411460	19160	19160	19160	19160	70
433	20231110	114700	3789070260	19150	19130	19150	19130	44
434	20231110	114600	3788227900	19130	19150	19150	19130	226
435	20231110	114500	3783903020	19150	19140	19150	19140	121
436	20231110	114400	3781586090	19130	19120	19130	19120	45
437	20231110	114300	3780725510	19130	19150	19150	19120	1589
438	20231110	114200	3750330590	19160	19160	19180	19160	177
439	20231110	114100	3746938530	19160	19140	19160	19140	88
440	20231110	114000	3745252490	19160	19170	19170	19130	464
441	20231110	113900	3736370600	19170	19170	19190	19160	219
442	20231110	113800	3732171950	19170	19200	19200	19160	2062
443	20231110	113700	3692623050	19210	19210	19210	19200	139
444	20231110	113600	3689952930	19210	19240	19240	19210	411
445	20231110	113500	3682052680	19220	19240	19250	19220	67
446	20231110	113400	3680763580	19220	19240	19250	19220	87
447	20231110	113300	3679089810	19240	19230	19240	19220	125
448	20231110	113200	3676685920	19250	19250	19250	19250	36
449	20231110	113100	3675992920	19250	19200	19250	19200	44
450	20231110	113000	3675146950	19190	19190	19210	19180	259
451	20231110	112900	3670174310	19180	19200	19210	19170	244
452	20231110	112800	3665491900	19200	19210	19220	19200	108
453	20231110	112700	3663417330	19210	19200	19210	19200	96
454	20231110	112600	3661573270	19200	19240	19240	19200	1254
455	20231110	112500	3637476910	19220	19240	19240	19220	100
456	20231110	112400	3635553490	19240	19250	19260	19230	248
457	20231110	112300	3630781960	19240	19260	19260	19240	55
458	20231110	112200	3629723070	19260	19240	19260	19240	95
459	20231110	112100	3627893840	19240	19240	19240	19230	106
460	20231110	112000	3625854450	19240	19250	19260	19230	198
461	20231110	111900	3622044010	19260	19270	19270	19260	75
462	20231110	111800	3620599160	19260	19270	19270	19260	117
463	20231110	111700	3618344650	19270	19260	19270	19260	60
464	20231110	111600	3617188730	19250	19270	19300	19250	777
465	20231110	111500	3602214990	19270	19280	19290	19270	612
466	20231110	111400	3590411430	19280	19280	19280	19280	298
467	20231110	111300	3584665990	19280	19270	19280	19270	83
468	20231110	111200	3583066170	19280	19250	19290	19250	129
469	20231110	111100	3580580360	19260	19250	19260	19230	57
470	20231110	111000	3579482970	19270	19290	19300	19250	822
471	20231110	110900	3563634150	19290	19280	19300	19280	81
472	20231110	110800	3562071620	19280	19260	19290	19240	1121
473	20231110	110700	3540489270	19290	19330	19340	19260	1259
474	20231110	110600	3516204190	19340	19380	19380	19340	180
475	20231110	110500	3512719660	19350	19360	19360	19350	38
476	20231110	110400	3511984010	19350	19410	19410	19350	2202
477	20231110	110300	3469301430	19400	19400	19400	19390	124
478	20231110	110200	3466896370	19400	19400	19400	19390	119
479	20231110	110100	3464588020	19390	19400	19400	19380	69
480	20231110	110000	3463249970	19380	19420	19420	19380	139
481	20231110	105900	3460554200	19400	19420	19430	19400	1104
482	20231110	105800	3439107660	19390	19390	19420	19380	125
483	20231110	105700	3436682910	19390	19420	19420	19380	297
484	20231110	105600	3430923360	19420	19400	19430	19400	63
485	20231110	105500	3429699680	19400	19420	19430	19400	96
486	20231110	105400	3427836240	19420	19430	19430	19400	312
487	20231110	105300	3421775320	19430	19440	19440	19430	112
488	20231110	105200	3419598370	19450	19440	19450	19430	128
489	20231110	105100	3417109870	19440	19460	19460	19430	120
490	20231110	105000	3414776480	19440	19450	19450	19430	76
491	20231110	104900	3413299410	19460	19460	19460	19450	83
492	20231110	104800	3411684310	19460	19400	19460	19400	204
493	20231110	104700	3407722230	19390	19390	19400	19370	127
494	20231110	104600	3405259400	19390	19390	19390	19360	369
495	20231110	104500	3398106030	19390	19380	19390	19380	88
496	20231110	104400	3396400030	19380	19350	19380	19350	108
497	20231110	104300	3394309140	19370	19380	19390	19360	356
498	20231110	104200	3387409710	19360	19360	19380	19360	72
499	20231110	104100	3386015710	19350	19360	19370	19350	167
500	20231110	104000	3382783300	19360	19350	19380	19350	119
501	20231110	103900	3380479080	19400	19340	19400	19340	73
502	20231110	103800	3379063610	19340	19390	19400	19330	202
503	20231110	103700	3375152870	19370	19290	19370	19290	78
504	20231110	103600	3373646290	19300	19300	19310	19300	82
505	20231110	103500	3372063240	19290	19310	19310	19290	185
506	20231110	103400	3368493010	19310	19290	19310	19290	88
507	20231110	103300	3366794420	19290	19300	19310	19290	130
508	20231110	103200	3364284950	19290	19280	19290	19280	6
509	20231110	103100	3364169260	19290	19240	19290	19240	123
510	20231110	103000	3361799470	19250	19250	19300	19250	743
511	20231110	102900	3347470260	19240	19230	19250	19220	123
512	20231110	102800	3345104250	19240	19240	19260	19230	377
513	20231110	102700	3337847480	19270	19320	19320	19240	505
514	20231110	102600	3328122080	19310	19300	19320	19290	280
515	20231110	102500	3322713590	19300	19240	19300	19240	158
516	20231110	102400	3319670600	19240	19300	19300	19220	222
517	20231110	102300	3315394020	19280	19300	19310	19280	146
518	20231110	102200	3312575880	19290	19210	19300	19210	138
519	20231110	102100	3309920470	19210	19240	19260	19210	432
520	20231110	102000	3301614460	19230	19210	19230	19200	329
521	20231110	101900	3295293010	19200	19220	19220	19190	272
522	20231110	101800	3290070320	19180	19250	19250	19180	2687
523	20231110	101700	3238455280	19240	19230	19240	19210	1203
524	20231110	101600	3215326350	19230	19230	19240	19230	220
525	20231110	101500	3211094250	19230	19230	19250	19220	387
526	20231110	101400	3203653440	19230	19340	19340	19230	1490
527	20231110	101300	3174939930	19320	19320	19320	19260	1282
528	20231110	101200	3150193130	19330	19390	19390	19330	2165
529	20231110	101100	3108283190	19380	19390	19390	19370	1080
530	20231110	101000	3087343990	19400	19420	19440	19390	1896
531	20231110	100900	3050541330	19420	19460	19460	19420	332
532	20231110	100800	3044090310	19430	19410	19470	19410	419
533	20231110	100700	3035949650	19410	19460	19480	19380	2466
534	20231110	100600	2988077720	19460	19440	19480	19430	453
535	20231110	100500	2979270910	19430	19440	19480	19430	1443
536	20231110	100400	2951190190	19440	19530	19530	19420	4703
537	20231110	100300	2859625640	19530	19650	19650	19530	1447
538	20231110	100200	2831286850	19640	19670	19680	19640	2311
539	20231110	100100	2785843620	19670	19680	19680	19650	3395
540	20231110	100000	2719056000	19670	19680	19690	19640	5871
541	20231110	095900	2603583530	19680	19520	19690	19520	11389
542	20231110	095800	2380403750	19530	19450	19530	19440	3617
543	20231110	095700	2309896950	19440	19410	19450	19400	1390
544	20231110	095600	2282889360	19420	19430	19450	19400	5625
545	20231110	095500	2173702310	19450	19460	19500	19430	3991
546	20231110	095400	2095936160	19460	19470	19490	19400	7853
547	20231110	095300	1943200220	19440	19350	19470	19350	8261
548	20231110	095200	1782953500	19340	19340	19350	19330	3125
549	20231110	095100	1722499930	19330	19360	19360	19300	2856
550	20231110	095000	1667267260	19350	19320	19360	19300	3551
551	20231110	094900	1598622810	19310	19290	19320	19280	3161
552	20231110	094800	1537615750	19290	19300	19300	19260	3349
553	20231110	094700	1473018730	19300	19230	19300	19200	3832
554	20231110	094600	1399216630	19230	19150	19230	19130	4854
555	20231110	094500	1306138260	19150	19130	19150	19130	2797
556	20231110	094400	1252593690	19130	19150	19150	19120	2800
557	20231110	094300	1198996630	19150	19100	19150	19100	3588
558	20231110	094200	1130404790	19090	19080	19100	19080	872
559	20231110	094100	1113758140	19070	19080	19090	19070	1456
560	20231110	094000	1085977940	19080	19080	19090	19050	1507
561	20231110	093900	1057226680	19080	19080	19090	19050	1330
562	20231110	093800	1031845290	19080	19060	19100	19050	2191
563	20231110	093700	990056540	19060	19020	19060	19000	1822
564	20231110	093600	955391170	19020	18900	19040	18870	5336
565	20231110	093500	854368970	18910	18910	18910	18890	1161
566	20231110	093400	832414920	18910	18900	18910	18880	2496
567	20231110	093300	785222890	18900	18900	18910	18870	2064
568	20231110	093200	746207040	18890	18840	18890	18840	619
569	20231110	093100	734535120	18840	18790	18850	18790	102
570	20231110	093000	732617680	18800	18830	18840	18800	259
571	20231110	092900	727742250	18830	18860	18860	18830	118
572	20231110	092800	725518280	18860	18860	18860	18860	4
573	20231110	092700	725442840	18780	18770	18780	18770	539
574	20231110	092600	715323700	18770	18820	18820	18770	2286
575	20231110	092500	672376670	18820	18830	18840	18820	248
576	20231110	092400	667707000	18820	18790	18830	18790	154
577	20231110	092300	664811610	18790	18810	18810	18790	36
578	20231110	092200	664134870	18790	18770	18790	18750	414
579	20231110	092100	656364220	18770	18750	18770	18750	491
580	20231110	092000	647152250	18740	18800	18800	18740	3048
581	20231110	091900	589975970	18810	18910	18910	18810	4589
582	20231110	091800	503520980	18900	18860	18900	18860	405
583	20231110	091700	495877260	18850	18870	18870	18850	464
584	20231110	091600	487129550	18880	18920	18920	18880	1293
585	20231110	091500	462684940	18930	19050	19050	18920	3149
586	20231110	091400	402893060	19070	19070	19080	19070	211
587	20231110	091300	398868480	19070	19050	19070	19020	492
588	20231110	091200	389497650	19030	19020	19030	19020	142
589	20231110	091100	386795490	19020	19020	19020	19020	74
590	20231110	091000	385388010	19030	19010	19120	19010	4202
591	20231110	090900	305167050	18970	19050	19050	18880	5118
592	20231110	090800	208350470	19090	18990	19100	18990	1540
593	20231110	090700	179007490	18980	18890	18980	18890	553
594	20231110	090600	168538190	18890	18860	18890	18800	350
595	20231110	090500	161944190	18840	18840	18840	18840	2
596	20231110	090400	161906510	18830	18760	18830	18750	2346
597	20231110	090300	117902890	18750	18820	18820	18750	715
598	20231110	090200	104463650	18820	18750	18820	18750	973
599	20231110	090100	86207130	18740	18750	18750	18740	808
600	20231110	090000	71057550	18750	18910	18910	18730	3756