KissMeData/013890/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185400	2340441400	18860	18860	18860	18860	5650
3	20231120	185300	2340441400	18860	18860	18860	18860	0
4	20231120	185200	2340441400	18860	18860	18860	18860	0
5	20231120	185100	2340441400	18860	18860	18860	18860	0
6	20231120	185000	2340441400	18860	18860	18860	18860	0
7	20231120	184900	2340441400	18860	18860	18860	18860	0
8	20231120	184800	2340441400	18860	18860	18860	18860	0
9	20231120	184700	2340441400	18860	18860	18860	18860	0
10	20231120	184600	2340441400	18860	18860	18860	18860	0
11	20231120	184500	2340441400	18860	18860	18860	18860	0
12	20231120	184400	2340441400	18860	18860	18860	18860	0
13	20231120	184300	2340441400	18860	18860	18860	18860	0
14	20231120	184200	2340441400	18860	18860	18860	18860	0
15	20231120	184100	2340441400	18860	18860	18860	18860	0
16	20231120	184000	2340441400	18860	18860	18860	18860	0
17	20231120	183900	2340441400	18860	18860	18860	18860	0
18	20231120	183800	2340441400	18860	18860	18860	18860	0
19	20231120	183700	2340441400	18860	18860	18860	18860	0
20	20231120	183600	2340441400	18860	18860	18860	18860	0
21	20231120	183500	2340441400	18860	18860	18860	18860	0
22	20231120	183400	2340441400	18860	18860	18860	18860	0
23	20231120	183300	2340441400	18860	18860	18860	18860	0
24	20231120	183200	2340441400	18860	18860	18860	18860	0
25	20231120	183100	2340441400	18860	18860	18860	18860	0
26	20231120	183000	2340441400	18860	18860	18860	18860	0
27	20231120	182900	2340441400	18860	18860	18860	18860	0
28	20231120	182800	2340441400	18860	18860	18860	18860	0
29	20231120	182700	2340441400	18860	18860	18860	18860	0
30	20231120	182600	2340441400	18860	18860	18860	18860	0
31	20231120	182500	2340441400	18860	18860	18860	18860	0
32	20231120	182400	2340441400	18860	18860	18860	18860	5650
33	20231120	182300	2340441400	18860	18860	18860	18860	0
34	20231120	182200	2340441400	18860	18860	18860	18860	0
35	20231120	182100	2340441400	18860	18860	18860	18860	0
36	20231120	182000	2340441400	18860	18860	18860	18860	0
37	20231120	181900	2340441400	18860	18860	18860	18860	0
38	20231120	181800	2340441400	18860	18860	18860	18860	0
39	20231120	181700	2340441400	18860	18860	18860	18860	0
40	20231120	181600	2340441400	18860	18860	18860	18860	0
41	20231120	181500	2340441400	18860	18860	18860	18860	0
42	20231120	181400	2340441400	18860	18860	18860	18860	0
43	20231120	181300	2340441400	18860	18860	18860	18860	0
44	20231120	181200	2340441400	18860	18860	18860	18860	0
45	20231120	181100	2340441400	18860	18860	18860	18860	0
46	20231120	181000	2340441400	18860	18860	18860	18860	0
47	20231120	180900	2340441400	18860	18860	18860	18860	0
48	20231120	180800	2340441400	18860	18860	18860	18860	0
49	20231120	180700	2340441400	18860	18860	18860	18860	0
50	20231120	180600	2340441400	18860	18860	18860	18860	0
51	20231120	180500	2340441400	18860	18860	18860	18860	0
52	20231120	180400	2340441400	18860	18860	18860	18860	0
53	20231120	180300	2340441400	18860	18860	18860	18860	0
54	20231120	180200	2340441400	18860	18860	18860	18860	0
55	20231120	180100	2340441400	18860	18860	18860	18860	0
56	20231120	180000	2340441400	18860	18860	18860	18860	0
57	20231120	175900	2340441400	18860	18860	18860	18860	0
58	20231120	175800	2340441400	18860	18860	18860	18860	0
59	20231120	175700	2340441400	18860	18860	18860	18860	0
60	20231120	175600	2340441400	18860	18860	18860	18860	0
61	20231120	175500	2340441400	18860	18860	18860	18860	0
62	20231120	175400	2340441400	18860	18860	18860	18860	5650
63	20231120	175300	2340441400	18860	18860	18860	18860	0
64	20231120	175200	2340441400	18860	18860	18860	18860	0
65	20231120	175100	2340441400	18860	18860	18860	18860	0
66	20231120	175000	2340441400	18860	18860	18860	18860	0
67	20231120	174900	2340441400	18860	18860	18860	18860	0
68	20231120	174800	2340441400	18860	18860	18860	18860	0
69	20231120	174700	2340441400	18860	18860	18860	18860	0
70	20231120	174600	2340441400	18860	18860	18860	18860	0
71	20231120	174500	2340441400	18860	18860	18860	18860	0
72	20231120	174400	2340441400	18860	18860	18860	18860	0
73	20231120	174300	2340441400	18860	18860	18860	18860	0
74	20231120	174200	2340441400	18860	18860	18860	18860	0
75	20231120	174100	2340441400	18860	18860	18860	18860	0
76	20231120	174000	2340441400	18860	18860	18860	18860	0
77	20231120	173900	2340441400	18860	18860	18860	18860	0
78	20231120	173800	2340441400	18860	18860	18860	18860	0
79	20231120	173700	2340441400	18860	18860	18860	18860	0
80	20231120	173600	2340441400	18860	18860	18860	18860	0
81	20231120	173500	2340441400	18860	18860	18860	18860	0
82	20231120	173400	2340441400	18860	18860	18860	18860	0
83	20231120	173300	2340441400	18860	18860	18860	18860	0
84	20231120	173200	2340441400	18860	18860	18860	18860	0
85	20231120	173100	2340441400	18860	18860	18860	18860	0
86	20231120	173000	2340441400	18860	18860	18860	18860	0
87	20231120	172900	2340441400	18860	18860	18860	18860	0
88	20231120	172800	2340441400	18860	18860	18860	18860	0
89	20231120	172700	2340441400	18860	18860	18860	18860	0
90	20231120	172600	2340441400	18860	18860	18860	18860	0
91	20231120	172500	2340441400	18860	18860	18860	18860	0
92	20231120	172400	2340441400	18860	18860	18860	18860	5650
93	20231120	172300	2340441400	18860	18860	18860	18860	0
94	20231120	172200	2340441400	18860	18860	18860	18860	0
95	20231120	172100	2340441400	18860	18860	18860	18860	0
96	20231120	172000	2340441400	18860	18860	18860	18860	0
97	20231120	171900	2340441400	18860	18860	18860	18860	0
98	20231120	171800	2340441400	18860	18860	18860	18860	0
99	20231120	171700	2340441400	18860	18860	18860	18860	0
100	20231120	171600	2340441400	18860	18860	18860	18860	0
101	20231120	171500	2340441400	18860	18860	18860	18860	0
102	20231120	171400	2340441400	18860	18860	18860	18860	0
103	20231120	171300	2340441400	18860	18860	18860	18860	0
104	20231120	171200	2340441400	18860	18860	18860	18860	0
105	20231120	171100	2340441400	18860	18860	18860	18860	0
106	20231120	171000	2340441400	18860	18860	18860	18860	0
107	20231120	170900	2340441400	18860	18860	18860	18860	0
108	20231120	170800	2340441400	18860	18860	18860	18860	0
109	20231120	170700	2340441400	18860	18860	18860	18860	0
110	20231120	170600	2340441400	18860	18860	18860	18860	0
111	20231120	170500	2340441400	18860	18860	18860	18860	0
112	20231120	170400	2340441400	18860	18860	18860	18860	0
113	20231120	170300	2340441400	18860	18860	18860	18860	0
114	20231120	170200	2340441400	18860	18860	18860	18860	0
115	20231120	170100	2340441400	18860	18860	18860	18860	0
116	20231120	170000	2340441400	18860	18860	18860	18860	0
117	20231120	165900	2340441400	18860	18860	18860	18860	0
118	20231120	165800	2340441400	18860	18860	18860	18860	0
119	20231120	165700	2340441400	18860	18860	18860	18860	0
120	20231120	165600	2340441400	18860	18860	18860	18860	0
121	20231120	165500	2340441400	18860	18860	18860	18860	0
122	20231120	165400	2340441400	18860	18860	18860	18860	5650
123	20231120	165300	2340441400	18860	18860	18860	18860	0
124	20231120	165200	2340441400	18860	18860	18860	18860	0
125	20231120	165100	2340441400	18860	18860	18860	18860	0
126	20231120	165000	2340441400	18860	18860	18860	18860	0
127	20231120	164900	2340441400	18860	18860	18860	18860	0
128	20231120	164800	2340441400	18860	18860	18860	18860	0
129	20231120	164700	2340441400	18860	18860	18860	18860	0
130	20231120	164600	2340441400	18860	18860	18860	18860	0
131	20231120	164500	2340441400	18860	18860	18860	18860	0
132	20231120	164400	2340441400	18860	18860	18860	18860	0
133	20231120	164300	2340441400	18860	18860	18860	18860	0
134	20231120	164200	2340441400	18860	18860	18860	18860	0
135	20231120	164100	2340441400	18860	18860	18860	18860	0
136	20231120	164000	2340441400	18860	18860	18860	18860	0
137	20231120	163900	2340441400	18860	18860	18860	18860	0
138	20231120	163800	2340441400	18860	18860	18860	18860	0
139	20231120	163700	2340441400	18860	18860	18860	18860	0
140	20231120	163600	2340441400	18860	18860	18860	18860	0
141	20231120	163500	2340441400	18860	18860	18860	18860	0
142	20231120	163400	2340441400	18860	18860	18860	18860	0
143	20231120	163300	2340441400	18860	18860	18860	18860	0
144	20231120	163200	2340441400	18860	18860	18860	18860	0
145	20231120	163100	2340441400	18860	18860	18860	18860	0
146	20231120	163000	2340441400	18860	18860	18860	18860	0
147	20231120	162900	2340441400	18860	18860	18860	18860	0
148	20231120	162800	2340441400	18860	18860	18860	18860	0
149	20231120	162700	2340441400	18860	18860	18860	18860	0
150	20231120	162600	2340441400	18860	18860	18860	18860	0
151	20231120	162500	2340441400	18860	18860	18860	18860	0
152	20231120	162400	2340441400	18860	18860	18860	18860	5650
153	20231120	162300	2340441400	18860	18860	18860	18860	0
154	20231120	162200	2340441400	18860	18860	18860	18860	0
155	20231120	162100	2340441400	18860	18860	18860	18860	0
156	20231120	162000	2340441400	18860	18860	18860	18860	0
157	20231120	161900	2340441400	18860	18860	18860	18860	0
158	20231120	161800	2340441400	18860	18860	18860	18860	0
159	20231120	161700	2340441400	18860	18860	18860	18860	0
160	20231120	161600	2340441400	18860	18860	18860	18860	0
161	20231120	161500	2340441400	18860	18860	18860	18860	0
162	20231120	161400	2340441400	18860	18860	18860	18860	0
163	20231120	161300	2340441400	18860	18860	18860	18860	0
164	20231120	161200	2340441400	18860	18860	18860	18860	0
165	20231120	161100	2340441400	18860	18860	18860	18860	0
166	20231120	161000	2340441400	18860	18860	18860	18860	0
167	20231120	160900	2340441400	18860	18860	18860	18860	0
168	20231120	160800	2340441400	18860	18860	18860	18860	0
169	20231120	160700	2340441400	18860	18860	18860	18860	0
170	20231120	160600	2340441400	18860	18860	18860	18860	0
171	20231120	160500	2340441400	18860	18860	18860	18860	0
172	20231120	160400	2340441400	18860	18860	18860	18860	0
173	20231120	160300	2340441400	18860	18860	18860	18860	0
174	20231120	160200	2340441400	18860	18860	18860	18860	0
175	20231120	160100	2340441400	18860	18860	18860	18860	0
176	20231120	160000	2340441400	18860	18860	18860	18860	0
177	20231120	155900	2340441400	18860	18860	18860	18860	0
178	20231120	155800	2340441400	18860	18860	18860	18860	0
179	20231120	155700	2340441400	18860	18860	18860	18860	0
180	20231120	155600	2340441400	18860	18860	18860	18860	0
181	20231120	155500	2340441400	18860	18860	18860	18860	0
182	20231120	155400	2340441400	18860	18860	18860	18860	5650
183	20231120	155300	2340441400	18860	18860	18860	18860	0
184	20231120	155200	2340441400	18860	18860	18860	18860	0
185	20231120	155100	2340441400	18860	18860	18860	18860	0
186	20231120	155000	2340441400	18860	18860	18860	18860	0
187	20231120	154900	2340441400	18860	18860	18860	18860	0
188	20231120	154800	2340441400	18860	18860	18860	18860	0
189	20231120	154700	2340441400	18860	18860	18860	18860	0
190	20231120	154600	2340441400	18860	18860	18860	18860	0
191	20231120	154500	2340441400	18860	18860	18860	18860	0
192	20231120	154400	2340441400	18860	18860	18860	18860	0
193	20231120	154300	2340441400	18860	18860	18860	18860	0
194	20231120	154200	2340441400	18860	18860	18860	18860	0
195	20231120	154100	2340441400	18860	18860	18860	18860	0
196	20231120	154000	2340441400	18860	18860	18860	18860	0
197	20231120	153900	2340441400	18860	18860	18860	18860	0
198	20231120	153800	2340441400	18860	18860	18860	18860	0
199	20231120	153700	2340441400	18860	18860	18860	18860	0
200	20231120	153600	2340441400	18860	18860	18860	18860	0
201	20231120	153500	2340441400	18860	18860	18860	18860	0
202	20231120	153400	2340441400	18860	18860	18860	18860	0
203	20231120	153300	2340441400	18860	18860	18860	18860	0
204	20231120	153200	2340441400	18860	18860	18860	18860	0
205	20231120	153100	2340441400	18860	18860	18860	18860	0
206	20231120	153000	2340441400	18860	18860	18860	18860	5650
207	20231120	152900	2233882400	18940	18940	18940	18940	0
208	20231120	152800	2233882400	18940	18940	18940	18940	0
209	20231120	152700	2233882400	18940	18940	18940	18940	0
210	20231120	152600	2233882400	18940	18940	18940	18940	0
211	20231120	152500	2233882400	18940	18940	18940	18940	0
212	20231120	152400	2233882400	18940	18940	18940	18940	0
213	20231120	152300	2233882400	18940	18940	18940	18940	0
214	20231120	152200	2233882400	18940	18940	18940	18940	0
215	20231120	152100	2233882400	18940	18940	18940	18940	0
216	20231120	152000	2233882400	18940	18940	18940	18940	0
217	20231120	151900	2233882400	18940	18870	18940	18870	274
218	20231120	151800	2228707460	18870	18880	18890	18870	93
219	20231120	151700	2226952420	18870	18890	18890	18870	112
220	20231120	151600	2224836760	18870	18880	18880	18860	175
221	20231120	151500	2221533910	18880	18870	18890	18870	271
222	20231120	151400	2216418570	18870	18870	18890	18870	69
223	20231120	151300	2215116480	18870	18900	18910	18850	2702
224	20231120	151200	2164147590	18870	18890	18900	18860	270
225	20231120	151100	2159050190	18890	18880	18890	18860	304
226	20231120	151000	2153310360	18850	18880	18900	18850	2194
227	20231120	150900	2111936590	18880	18920	18920	18880	439
228	20231120	150800	2103635920	18920	18930	18930	18920	371
229	20231120	150700	2096613600	18930	18940	18940	18930	339
230	20231120	150600	2090194330	18940	18930	18950	18930	503
231	20231120	150500	2080665850	18930	18920	18940	18920	270
232	20231120	150400	2075556280	18920	18900	18930	18900	370
233	20231120	150300	2068556850	18890	18890	18890	18880	285
234	20231120	150200	2063174380	18890	18900	18900	18880	723
235	20231120	150100	2049517630	18900	18890	18900	18890	107
236	20231120	150000	2047495740	18900	18890	18900	18880	886
237	20231120	145900	2030752620	18870	18870	18870	18850	711
238	20231120	145800	2017343310	18880	18850	18880	18850	326
239	20231120	145700	2011195270	18850	18860	18860	18850	167
240	20231120	145600	2008045830	18870	18890	18890	18870	482
241	20231120	145500	1998942240	18900	18920	18920	18900	2041
242	20231120	145400	1960358800	18910	18920	18920	18910	275
243	20231120	145300	1955155990	18920	18920	18920	18920	209
244	20231120	145200	1951201710	18920	18920	18920	18920	203
245	20231120	145100	1947360950	18930	18930	18940	18930	200
246	20231120	145000	1943573740	18920	18920	18930	18920	264
247	20231120	144900	1938576600	18920	18940	18940	18920	182
248	20231120	144800	1935131310	18940	18940	18950	18940	241
249	20231120	144700	1930566760	18940	18970	18970	18940	227
250	20231120	144600	1926264890	18970	18970	18970	18970	137
251	20231120	144500	1923666000	18970	18970	18970	18970	127
252	20231120	144400	1921256810	18970	18940	18990	18940	2584
253	20231120	144300	1872246920	18940	18910	18940	18910	718
254	20231120	144200	1858651700	18910	18920	18920	18910	19
255	20231120	144100	1858292230	18920	18920	18920	18920	72
256	20231120	144000	1856929990	18930	18920	18930	18920	78
257	20231120	143900	1855453890	18920	18930	18930	18920	286
258	20231120	143800	1850040470	18930	18930	18940	18930	250
259	20231120	143700	1845307650	18930	18930	18930	18930	37
260	20231120	143600	1844607240	18950	18930	18950	18930	160
261	20231120	143500	1841575860	18930	18930	18930	18930	18
262	20231120	143400	1841235120	18950	18950	18950	18950	1016
263	20231120	143300	1821981920	18950	18940	18950	18940	120
264	20231120	143200	1819708130	18950	18950	18950	18950	301
265	20231120	143100	1814004180	18950	18970	18970	18950	116
266	20231120	143000	1811804020	18950	18920	18960	18920	952
267	20231120	142900	1793764750	18950	18930	18950	18920	331
268	20231120	142800	1787496460	18940	18930	18940	18930	388
269	20231120	142700	1780150910	18930	18930	18930	18930	18
270	20231120	142600	1779810170	18940	18940	18950	18940	435
271	20231120	142500	1771571010	18930	18930	18930	18920	250
272	20231120	142400	1766839010	18920	18920	18940	18920	38
273	20231120	142300	1766120030	18930	18930	18940	18930	82
274	20231120	142200	1764567720	18930	18940	18940	18930	22
275	20231120	142100	1764151220	18940	18940	18940	18930	145
276	20231120	142000	1761405150	18940	18930	18940	18930	24
277	20231120	141900	1760950770	18940	18930	18940	18930	489
278	20231120	141800	1751691030	18920	18920	18920	18910	41
279	20231120	141700	1750915490	18920	18910	18920	18910	36
280	20231120	141600	1750234550	18930	18930	18930	18930	3
281	20231120	141500	1750177760	18930	18940	18940	18930	103
282	20231120	141400	1748227920	18930	18930	18930	18930	35
283	20231120	141300	1747565370	18910	18940	18940	18910	64
284	20231120	141200	1746354830	18940	18960	18960	18940	391
285	20231120	141100	1738947840	18960	18960	18970	18960	147
286	20231120	141000	1736160040	18970	18940	18970	18940	855
287	20231120	140900	1719957270	18940	18940	18940	18940	21
288	20231120	140800	1719559530	18950	18930	18950	18930	367
289	20231120	140700	1712609980	18910	18900	18920	18900	578
290	20231120	140600	1701680480	18900	18890	18900	18890	500
291	20231120	140500	1692231180	18880	18870	18880	18870	24
292	20231120	140400	1691778240	18870	18900	18900	18870	104
293	20231120	140300	1689813180	18910	18910	18910	18910	87
294	20231120	140200	1688168010	18910	18910	18910	18910	137
295	20231120	140100	1685577340	18910	18920	18930	18910	44
296	20231120	140000	1684744800	18920	18880	18920	18880	1751
297	20231120	135900	1651657600	18870	18850	18870	18850	19
298	20231120	135800	1651299090	18850	18880	18880	18850	55
299	20231120	135700	1650261230	18890	18870	18890	18850	724
300	20231120	135600	1636592780	18850	18850	18860	18850	56
301	20231120	135500	1635536900	18850	18840	18850	18840	98
302	20231120	135400	1633690080	18820	18820	18830	18820	27
303	20231120	135300	1633181930	18820	18820	18820	18820	19
304	20231120	135200	1632824350	18820	18820	18830	18820	198
305	20231120	135100	1629097020	18840	18810	18840	18810	139
306	20231120	135000	1626480810	18810	18810	18810	18810	365
307	20231120	134900	1619615160	18820	18810	18820	18810	24
308	20231120	134800	1619163670	18810	18820	18820	18810	76
309	20231120	134700	1617733530	18810	18820	18820	18810	467
310	20231120	134600	1608944680	18840	18840	18840	18820	460
311	20231120	134500	1600282080	18830	18840	18840	18830	21
312	20231120	134400	1599886640	18840	18830	18840	18830	43
313	20231120	134300	1599076790	18840	18830	18840	18830	38
314	20231120	134200	1598361210	18830	18850	18850	18830	531
315	20231120	134100	1588361120	18840	18850	18850	18840	33
316	20231120	134000	1587739290	18840	18850	18850	18840	147
317	20231120	133900	1584969450	18850	18850	18850	18840	232
318	20231120	133800	1580596520	18840	18860	18860	18840	21
319	20231120	133700	1580200860	18860	18870	18870	18860	24
320	20231120	133600	1579748170	18860	18860	18870	18840	143
321	20231120	133500	1577050980	18840	18840	18840	18840	19
322	20231120	133400	1576693020	18830	18840	18850	18830	84
323	20231120	133300	1575110620	18840	18860	18870	18830	948
324	20231120	133200	1557257770	18850	18850	18860	18850	48
325	20231120	133100	1556352920	18860	18850	18860	18850	82
326	20231120	133000	1554806830	18860	18860	18860	18860	505
327	20231120	132900	1545282530	18870	18880	18880	18870	278
328	20231120	132800	1540035600	18870	18880	18880	18870	193
329	20231120	132700	1536393640	18880	18880	18880	18870	127
330	20231120	132600	1533996070	18880	18920	18920	18880	510
331	20231120	132500	1524360190	18920	18930	18930	18920	115
332	20231120	132400	1522183680	18930	18890	18930	18890	968
333	20231120	132300	1503889550	18890	18880	18890	18880	35
334	20231120	132200	1503228700	18890	18890	18890	18880	36
335	20231120	132100	1502548940	18880	18870	18880	18870	21
336	20231120	132000	1502152470	18870	18880	18890	18870	103
337	20231120	131900	1500208050	18880	18870	18880	18870	82
338	20231120	131800	1498660290	18870	18880	18880	18860	1094
339	20231120	131700	1478018410	18880	18890	18890	18880	24
340	20231120	131600	1477565240	18890	18860	18890	18860	156
341	20231120	131500	1474621400	18870	18890	18890	18870	36
342	20231120	131400	1473941900	18880	18880	18880	18880	21
343	20231120	131300	1473545420	18870	18880	18890	18870	856
344	20231120	131200	1457382310	18870	18880	18880	18860	282
345	20231120	131100	1452060770	18850	18860	18860	18850	147
346	20231120	131000	1449288540	18860	18860	18870	18860	401
347	20231120	130900	1441722030	18860	18870	18870	18860	99
348	20231120	130800	1439854360	18870	18870	18870	18870	27
349	20231120	130700	1439344870	18870	18870	18870	18870	10
350	20231120	130600	1439156170	18860	18850	18880	18850	43
351	20231120	130500	1438345280	18870	18870	18870	18870	381
352	20231120	130400	1431155810	18850	18810	18860	18800	4409
353	20231120	130300	1348117530	18800	18810	18810	18800	22
354	20231120	130200	1347703900	18810	18800	18810	18800	22
355	20231120	130100	1347290280	18790	18790	18820	18780	1868
356	20231120	130000	1312158750	18780	18790	18800	18780	1396
357	20231120	125900	1285916510	18780	18780	18790	18780	43
358	20231120	125800	1285108920	18780	18790	18790	18780	22
359	20231120	125700	1284695730	18790	18790	18790	18790	15
360	20231120	125600	1284413880	18790	18790	18790	18780	202
361	20231120	125500	1280619160	18790	18800	18800	18790	133
362	20231120	125400	1278120070	18790	18800	18800	18790	29
363	20231120	125300	1277575140	18800	18800	18800	18790	30
364	20231120	125200	1277011330	18800	18790	18800	18790	21
365	20231120	125100	1276616720	18800	18800	18800	18790	262
366	20231120	125000	1271691310	18800	18800	18800	18800	76
367	20231120	124900	1270262510	18800	18790	18810	18790	54
368	20231120	124800	1269247240	18810	18790	18810	18790	187
369	20231120	124700	1265733190	18790	18810	18810	18790	277
370	20231120	124600	1260523200	18810	18810	18820	18810	69
371	20231120	124500	1259225000	18820	18810	18820	18800	107
372	20231120	124400	1257211750	18820	18810	18820	18810	24
373	20231120	124300	1256760260	18820	18820	18830	18820	230
374	20231120	124200	1252431620	18820	18810	18820	18810	53
375	20231120	124100	1251434350	18820	18830	18850	18820	84
376	20231120	124000	1249852220	18830	18800	18830	18800	251
377	20231120	123900	1245128060	18800	18820	18840	18800	333
378	20231120	123800	1238863810	18820	18790	18820	18770	192
379	20231120	123700	1235255320	18770	18810	18810	18770	25
380	20231120	123600	1234785870	18800	18800	18800	18770	656
381	20231120	123500	1222467540	18820	18810	18850	18810	2424
382	20231120	123400	1176819690	18790	18790	18800	18780	568
383	20231120	123300	1166151560	18790	18800	18800	18790	41
384	20231120	123200	1165381140	18800	18790	18810	18790	123
385	20231120	123100	1163068270	18790	18780	18820	18780	442
386	20231120	123000	1154762430	18770	18780	18780	18770	260
387	20231120	122900	1149881330	18790	18790	18790	18780	161
388	20231120	122800	1146856380	18790	18820	18830	18790	252
389	20231120	122700	1142114860	18820	18830	18830	18820	164
390	20231120	122600	1139028030	18840	18840	18840	18830	202
391	20231120	122500	1135223570	18840	18830	18850	18820	936
392	20231120	122400	1117597260	18820	18780	18860	18760	2095
393	20231120	122300	1078188450	18770	18740	18770	18740	556
394	20231120	122200	1067762680	18730	18660	18730	18660	1819
395	20231120	122100	1033742160	18660	18660	18670	18650	510
396	20231120	122000	1024227720	18650	18650	18660	18650	43
397	20231120	121900	1023425720	18660	18650	18660	18650	23
398	20231120	121800	1022996730	18660	18660	18660	18660	59
399	20231120	121700	1021895790	18650	18610	18650	18610	710
400	20231120	121600	1008661400	18610	18640	18640	18610	79
401	20231120	121500	1007189410	18640	18630	18640	18610	29
402	20231120	121400	1006649470	18620	18620	18640	18620	239
403	20231120	121300	1002199190	18630	18610	18630	18610	69
404	20231120	121200	1000914200	18610	18610	18620	18610	39
405	20231120	121100	1000188370	18630	18650	18650	18620	263
406	20231120	121000	995288370	18640	18630	18640	18620	125
407	20231120	120900	992959520	18640	18630	18640	18630	23
408	20231120	120800	992530990	18630	18630	18650	18630	263
409	20231120	120700	987628990	18630	18590	18630	18590	557
410	20231120	120600	977260090	18590	18580	18590	18580	30
411	20231120	120500	976702660	18580	18580	18600	18580	190
412	20231120	120400	973171040	18580	18570	18600	18570	520
413	20231120	120300	963507390	18550	18600	18600	18550	166
414	20231120	120200	960423160	18600	18550	18600	18550	1182
415	20231120	120100	938481910	18540	18540	18550	18540	85
416	20231120	120000	936905540	18550	18570	18570	18550	498
417	20231120	115900	927666600	18560	18550	18560	18550	150
418	20231120	115800	924882790	18560	18570	18570	18560	121
419	20231120	115700	922636980	18550	18550	18550	18550	243
420	20231120	115600	918129330	18550	18540	18580	18540	747
421	20231120	115500	904272120	18540	18530	18550	18530	47
422	20231120	115400	903400890	18530	18530	18550	18530	40
423	20231120	115300	902659650	18550	18530	18550	18530	24
424	20231120	115200	902214830	18540	18510	18540	18510	68
425	20231120	115100	900954900	18500	18470	18500	18460	547
426	20231120	115000	890841120	18450	18470	18470	18450	24
427	20231120	114900	890398220	18470	18480	18480	18470	20
428	20231120	114800	890028770	18470	18460	18470	18460	1155
429	20231120	114700	868706180	18470	18460	18470	18460	32
430	20231120	114600	868115410	18460	18460	18460	18460	27
431	20231120	114500	867616990	18460	18460	18460	18460	400
432	20231120	114400	860232990	18450	18450	18450	18450	19
433	20231120	114300	859882440	18480	18470	18490	18470	602
434	20231120	114200	848761100	18440	18440	18460	18440	487
435	20231120	114100	839775490	18420	18410	18430	18410	328
436	20231120	114000	833734310	18410	18400	18410	18400	90
437	20231120	113900	832077600	18400	18400	18400	18400	69
438	20231120	113800	830808000	18400	18400	18400	18400	19
439	20231120	113700	830458400	18400	18420	18420	18400	69
440	20231120	113600	829187800	18420	18400	18430	18400	609
441	20231120	113500	817973540	18390	18380	18400	18380	105
442	20231120	113400	816042110	18400	18370	18400	18370	541
443	20231120	113300	806090090	18370	18360	18370	18360	151
444	20231120	113200	803316410	18360	18360	18360	18360	19
445	20231120	113100	802967570	18360	18360	18360	18360	178
446	20231120	113000	799699490	18360	18360	18360	18360	33
447	20231120	112900	799093610	18350	18350	18350	18350	19
448	20231120	112800	798744960	18350	18350	18350	18350	40
449	20231120	112700	798010960	18350	18370	18380	18350	181
450	20231120	112600	794687360	18380	18350	18380	18350	35
451	20231120	112500	794044630	18350	18350	18350	18350	19
452	20231120	112400	793695980	18350	18350	18350	18350	27
453	20231120	112300	793200530	18350	18350	18350	18350	19
454	20231120	112200	792851880	18350	18350	18380	18350	39
455	20231120	112100	792136200	18350	18350	18350	18350	19
456	20231120	112000	791787550	18350	18350	18350	18350	19
457	20231120	111900	791438900	18360	18370	18370	18360	490
458	20231120	111800	782440350	18380	18390	18390	18380	110
459	20231120	111700	780418400	18390	18380	18390	18380	28
460	20231120	111600	779903750	18380	18380	18380	18380	22
461	20231120	111500	779499390	18380	18400	18400	18380	287
462	20231120	111400	774224130	18400	18380	18400	18380	428
463	20231120	111300	766351090	18380	18400	18400	18380	239
464	20231120	111200	761953870	18390	18390	18390	18370	198
465	20231120	111100	758313030	18390	18370	18390	18370	271
466	20231120	111000	753329630	18360	18370	18370	18360	46
467	20231120	110900	752484800	18370	18370	18380	18370	306
468	20231120	110800	746860900	18370	18370	18370	18370	19
469	20231120	110700	746511870	18370	18360	18370	18360	31
470	20231120	110600	745942590	18360	18360	18360	18360	27
471	20231120	110500	745446870	18360	18360	18360	18360	110
472	20231120	110400	743427270	18360	18370	18370	18350	38
473	20231120	110300	742729620	18370	18350	18370	18350	57
474	20231120	110200	741683350	18370	18370	18370	18340	131
475	20231120	110100	739277450	18370	18350	18370	18350	195
476	20231120	110000	735697380	18350	18370	18370	18350	270
477	20231120	105900	730738450	18360	18330	18360	18330	143
478	20231120	105800	728113540	18330	18330	18330	18330	19
479	20231120	105700	727765270	18340	18350	18360	18340	289
480	20231120	105600	722461450	18330	18340	18350	18330	80
481	20231120	105500	720994020	18350	18350	18360	18350	91
482	20231120	105400	719324090	18340	18340	18340	18340	19
483	20231120	105300	718975630	18360	18350	18370	18350	212
484	20231120	105200	715085130	18350	18330	18350	18320	604
485	20231120	105100	704012650	18340	18350	18350	18330	43
486	20231120	105000	703224030	18330	18330	18330	18330	29
487	20231120	104900	702692460	18330	18330	18330	18330	38
488	20231120	104800	701995920	18330	18330	18330	18330	27
489	20231120	104700	701501010	18330	18330	18330	18330	37
490	20231120	104600	700822800	18330	18330	18330	18330	19
491	20231120	104500	700474530	18330	18330	18330	18330	119
492	20231120	104400	698293260	18350	18330	18350	18330	48
493	20231120	104300	697413000	18330	18330	18340	18330	39
494	20231120	104200	696698120	18330	18350	18350	18330	35
495	20231120	104100	696056250	18330	18330	18330	18330	19
496	20231120	104000	695707980	18330	18330	18330	18330	21
497	20231120	103900	695323050	18330	18330	18330	18330	123
498	20231120	103800	693068460	18330	18340	18340	18330	24
499	20231120	103700	692628490	18330	18330	18330	18330	39
500	20231120	103600	691913620	18320	18340	18350	18320	438
501	20231120	103500	683883280	18340	18340	18340	18340	27
502	20231120	103400	683388100	18340	18340	18340	18340	19
503	20231120	103300	683039640	18340	18340	18340	18340	19
504	20231120	103200	682691180	18360	18360	18360	18340	67
505	20231120	103100	681461440	18350	18340	18350	18340	115
506	20231120	103000	679351560	18340	18320	18340	18320	354
507	20231120	102900	672859580	18320	18320	18320	18320	19
508	20231120	102800	672511500	18320	18320	18320	18320	19
509	20231120	102700	672163420	18340	18320	18340	18320	40
510	20231120	102600	671430300	18340	18320	18340	18320	141
511	20231120	102500	668844740	18320	18320	18320	18320	19
512	20231120	102400	668496660	18310	18340	18340	18310	276
513	20231120	102300	663437690	18340	18340	18340	18340	38
514	20231120	102200	662740770	18340	18320	18340	18320	78
515	20231120	102100	661311160	18320	18320	18320	18320	19
516	20231120	102000	660963080	18340	18360	18360	18340	89
517	20231120	101900	659329760	18360	18360	18360	18360	19
518	20231120	101800	658980920	18360	18350	18360	18350	77
519	20231120	101700	657567670	18340	18350	18350	18340	450
520	20231120	101600	649311130	18350	18350	18350	18350	19
521	20231120	101500	648962480	18360	18360	18360	18360	16
522	20231120	101400	648668720	18350	18370	18370	18350	65
523	20231120	101300	647475060	18370	18370	18370	18370	129
524	20231120	101200	645105330	18370	18350	18370	18350	191
525	20231120	101100	641599000	18360	18360	18360	18360	58
526	20231120	101000	640534120	18360	18360	18360	18360	58
527	20231120	100900	639469240	18360	18360	18360	18360	27
528	20231120	100800	638973520	18370	18350	18370	18350	143
529	20231120	100700	636346990	18370	18370	18370	18350	1426
530	20231120	100600	610151750	18350	18370	18370	18350	48
531	20231120	100500	609270370	18350	18320	18370	18320	396
532	20231120	100400	602004190	18320	18320	18320	18320	38
533	20231120	100300	601308030	18320	18320	18320	18320	19
534	20231120	100200	600959950	18360	18340	18360	18320	1112
535	20231120	100100	580556480	18320	18310	18340	18310	194
536	20231120	100000	576999670	18310	18310	18330	18310	45
537	20231120	095900	576175700	18310	18310	18330	18310	166
538	20231120	095800	573133880	18320	18300	18320	18300	302
539	20231120	095700	567606290	18300	18300	18330	18300	114
540	20231120	095600	565517810	18330	18300	18330	18290	1339
541	20231120	095500	541007110	18290	18290	18290	18290	41
542	20231120	095400	540257220	18290	18290	18290	18280	21
543	20231120	095300	539873320	18290	18300	18300	18290	90
544	20231120	095200	538227060	18290	18280	18290	18270	627
545	20231120	095100	526760080	18270	18280	18290	18270	223
546	20231120	095000	522683250	18280	18280	18290	18280	100
547	20231120	094900	520855210	18280	18280	18280	18280	24
548	20231120	094800	520416490	18290	18280	18290	18280	21
549	20231120	094700	520032600	18290	18290	18290	18290	14
550	20231120	094600	519776540	18290	18290	18290	18290	45
551	20231120	094500	518953490	18290	18290	18290	18290	20
552	20231120	094400	518587690	18290	18280	18290	18280	38
553	20231120	094300	517892860	18280	18310	18310	18280	170
554	20231120	094200	514781550	18300	18280	18300	18280	830
555	20231120	094100	499599870	18290	18310	18310	18290	127
556	20231120	094000	497275630	18300	18300	18300	18300	29
557	20231120	093900	496744930	18300	18290	18300	18290	345
558	20231120	093800	490432050	18290	18250	18300	18250	2401
559	20231120	093700	446550220	18250	18260	18260	18250	254
560	20231120	093600	441912560	18260	18260	18260	18260	19
561	20231120	093500	441565620	18260	18280	18280	18260	143
562	20231120	093400	438952160	18260	18260	18280	18260	859
563	20231120	093300	423251630	18270	18210	18280	18210	6583
564	20231120	093200	303112290	18200	18200	18200	18200	27
565	20231120	093100	302620890	18200	18210	18210	18200	254
566	20231120	093000	297998070	18210	18210	18220	18210	140
567	20231120	092900	295448000	18220	18210	18220	18210	98
568	20231120	092800	293662650	18210	18220	18220	18200	1360
569	20231120	092700	268903170	18230	18230	18240	18230	390
570	20231120	092600	261793460	18250	18250	18250	18250	104
571	20231120	092500	259895460	18250	18220	18260	18220	1175
572	20231120	092400	238471960	18230	18230	18230	18220	36
573	20231120	092300	237815780	18210	18240	18240	18210	80
574	20231120	092200	236357530	18240	18140	18250	18140	1617
575	20231120	092100	206920570	18180	18180	18180	18180	0
576	20231120	092000	206920570	18180	18180	18180	18140	186
577	20231120	091900	203544650	18140	18150	18170	18140	1554
578	20231120	091800	175329240	18150	18120	18150	18120	176
579	20231120	091700	172135550	18140	18130	18140	18130	62
580	20231120	091600	171011050	18130	18120	18140	18120	386
581	20231120	091500	164015340	18140	18140	18140	18140	61
582	20231120	091400	162908800	18140	18140	18140	18140	28
583	20231120	091300	162400880	18130	18130	18130	18130	60
584	20231120	091200	161313080	18120	18100	18140	18090	105
585	20231120	091100	159411860	18090	18100	18150	18090	157
586	20231120	091000	156567540	18100	18100	18100	18100	11
587	20231120	090900	156368440	18040	18040	18040	18040	8
588	20231120	090800	156224120	18010	18100	18100	17980	391
589	20231120	090700	149177030	18130	18160	18230	18130	617
590	20231120	090600	137969810	18160	18150	18160	18130	12
591	20231120	090500	137752150	18100	18050	18100	18050	42
592	20231120	090400	136993860	18040	17940	18040	17940	532
593	20231120	090300	127419960	17920	18000	18000	17910	3943
594	20231120	090200	56495580	18000	18020	18020	18000	1007
595	20231120	090100	38364220	18020	18020	18020	18020	0
596	20231120	090000	38364220	18020	18020	18020	18020	2111