KissMeData/094360/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	200100	8431007390	19140	19140	19140	19140	7324
3	20231114	200000	8431007390	19140	19140	19140	19140	0
4	20231114	195900	8431007390	19140	19140	19140	19140	0
5	20231114	195800	8431007390	19140	19140	19140	19140	0
6	20231114	195700	8431007390	19140	19140	19140	19140	0
7	20231114	195600	8431007390	19140	19140	19140	19140	0
8	20231114	195500	8431007390	19140	19140	19140	19140	0
9	20231114	195400	8431007390	19140	19140	19140	19140	0
10	20231114	195300	8431007390	19140	19140	19140	19140	0
11	20231114	195200	8431007390	19140	19140	19140	19140	0
12	20231114	195100	8431007390	19140	19140	19140	19140	0
13	20231114	195000	8431007390	19140	19140	19140	19140	0
14	20231114	194900	8431007390	19140	19140	19140	19140	0
15	20231114	194800	8431007390	19140	19140	19140	19140	0
16	20231114	194700	8431007390	19140	19140	19140	19140	0
17	20231114	194600	8431007390	19140	19140	19140	19140	0
18	20231114	194500	8431007390	19140	19140	19140	19140	0
19	20231114	194400	8431007390	19140	19140	19140	19140	0
20	20231114	194300	8431007390	19140	19140	19140	19140	0
21	20231114	194200	8431007390	19140	19140	19140	19140	0
22	20231114	194100	8431007390	19140	19140	19140	19140	0
23	20231114	194000	8431007390	19140	19140	19140	19140	0
24	20231114	193900	8431007390	19140	19140	19140	19140	0
25	20231114	193800	8431007390	19140	19140	19140	19140	0
26	20231114	193700	8431007390	19140	19140	19140	19140	0
27	20231114	193600	8431007390	19140	19140	19140	19140	0
28	20231114	193500	8431007390	19140	19140	19140	19140	0
29	20231114	193400	8431007390	19140	19140	19140	19140	0
30	20231114	193300	8431007390	19140	19140	19140	19140	0
31	20231114	193200	8431007390	19140	19140	19140	19140	0
32	20231114	193100	8431007390	19140	19140	19140	19140	7324
33	20231114	193000	8431007390	19140	19140	19140	19140	0
34	20231114	192900	8431007390	19140	19140	19140	19140	0
35	20231114	192800	8431007390	19140	19140	19140	19140	0
36	20231114	192700	8431007390	19140	19140	19140	19140	0
37	20231114	192600	8431007390	19140	19140	19140	19140	0
38	20231114	192500	8431007390	19140	19140	19140	19140	0
39	20231114	192400	8431007390	19140	19140	19140	19140	0
40	20231114	192300	8431007390	19140	19140	19140	19140	0
41	20231114	192200	8431007390	19140	19140	19140	19140	0
42	20231114	192100	8431007390	19140	19140	19140	19140	0
43	20231114	192000	8431007390	19140	19140	19140	19140	0
44	20231114	191900	8431007390	19140	19140	19140	19140	0
45	20231114	191800	8431007390	19140	19140	19140	19140	0
46	20231114	191700	8431007390	19140	19140	19140	19140	0
47	20231114	191600	8431007390	19140	19140	19140	19140	0
48	20231114	191500	8431007390	19140	19140	19140	19140	0
49	20231114	191400	8431007390	19140	19140	19140	19140	0
50	20231114	191300	8431007390	19140	19140	19140	19140	0
51	20231114	191200	8431007390	19140	19140	19140	19140	0
52	20231114	191100	8431007390	19140	19140	19140	19140	0
53	20231114	191000	8431007390	19140	19140	19140	19140	0
54	20231114	190900	8431007390	19140	19140	19140	19140	0
55	20231114	190800	8431007390	19140	19140	19140	19140	0
56	20231114	190700	8431007390	19140	19140	19140	19140	0
57	20231114	190600	8431007390	19140	19140	19140	19140	0
58	20231114	190500	8431007390	19140	19140	19140	19140	0
59	20231114	190400	8431007390	19140	19140	19140	19140	0
60	20231114	190300	8431007390	19140	19140	19140	19140	0
61	20231114	190200	8431007390	19140	19140	19140	19140	0
62	20231114	190100	8431007390	19140	19140	19140	19140	7324
63	20231114	190000	8431007390	19140	19140	19140	19140	0
64	20231114	185900	8431007390	19140	19140	19140	19140	0
65	20231114	185800	8431007390	19140	19140	19140	19140	0
66	20231114	185700	8431007390	19140	19140	19140	19140	0
67	20231114	185600	8431007390	19140	19140	19140	19140	0
68	20231114	185500	8431007390	19140	19140	19140	19140	0
69	20231114	185400	8431007390	19140	19140	19140	19140	0
70	20231114	185300	8431007390	19140	19140	19140	19140	0
71	20231114	185200	8431007390	19140	19140	19140	19140	0
72	20231114	185100	8431007390	19140	19140	19140	19140	0
73	20231114	185000	8431007390	19140	19140	19140	19140	0
74	20231114	184900	8431007390	19140	19140	19140	19140	0
75	20231114	184800	8431007390	19140	19140	19140	19140	0
76	20231114	184700	8431007390	19140	19140	19140	19140	0
77	20231114	184600	8431007390	19140	19140	19140	19140	0
78	20231114	184500	8431007390	19140	19140	19140	19140	0
79	20231114	184400	8431007390	19140	19140	19140	19140	0
80	20231114	184300	8431007390	19140	19140	19140	19140	0
81	20231114	184200	8431007390	19140	19140	19140	19140	0
82	20231114	184100	8431007390	19140	19140	19140	19140	0
83	20231114	184000	8431007390	19140	19140	19140	19140	0
84	20231114	183900	8431007390	19140	19140	19140	19140	0
85	20231114	183800	8431007390	19140	19140	19140	19140	0
86	20231114	183700	8431007390	19140	19140	19140	19140	0
87	20231114	183600	8431007390	19140	19140	19140	19140	0
88	20231114	183500	8431007390	19140	19140	19140	19140	0
89	20231114	183400	8431007390	19140	19140	19140	19140	0
90	20231114	183300	8431007390	19140	19140	19140	19140	0
91	20231114	183200	8431007390	19140	19140	19140	19140	0
92	20231114	183100	8431007390	19140	19140	19140	19140	7324
93	20231114	183000	8431007390	19140	19140	19140	19140	0
94	20231114	182900	8431007390	19140	19140	19140	19140	0
95	20231114	182800	8431007390	19140	19140	19140	19140	0
96	20231114	182700	8431007390	19140	19140	19140	19140	0
97	20231114	182600	8431007390	19140	19140	19140	19140	0
98	20231114	182500	8431007390	19140	19140	19140	19140	0
99	20231114	182400	8431007390	19140	19140	19140	19140	0
100	20231114	182300	8431007390	19140	19140	19140	19140	0
101	20231114	182200	8431007390	19140	19140	19140	19140	0
102	20231114	182100	8431007390	19140	19140	19140	19140	0
103	20231114	182000	8431007390	19140	19140	19140	19140	0
104	20231114	181900	8431007390	19140	19140	19140	19140	0
105	20231114	181800	8431007390	19140	19140	19140	19140	0
106	20231114	181700	8431007390	19140	19140	19140	19140	0
107	20231114	181600	8431007390	19140	19140	19140	19140	0
108	20231114	181500	8431007390	19140	19140	19140	19140	0
109	20231114	181400	8431007390	19140	19140	19140	19140	0
110	20231114	181300	8431007390	19140	19140	19140	19140	0
111	20231114	181200	8431007390	19140	19140	19140	19140	0
112	20231114	181100	8431007390	19140	19140	19140	19140	0
113	20231114	181000	8431007390	19140	19140	19140	19140	0
114	20231114	180900	8431007390	19140	19140	19140	19140	0
115	20231114	180800	8431007390	19140	19140	19140	19140	0
116	20231114	180700	8431007390	19140	19140	19140	19140	0
117	20231114	180600	8431007390	19140	19140	19140	19140	0
118	20231114	180500	8431007390	19140	19140	19140	19140	0
119	20231114	180400	8431007390	19140	19140	19140	19140	0
120	20231114	180300	8431007390	19140	19140	19140	19140	0
121	20231114	180200	8431007390	19140	19140	19140	19140	0
122	20231114	180100	8431007390	19140	19140	19140	19140	7324
123	20231114	180000	8431007390	19140	19140	19140	19140	0
124	20231114	175900	8431007390	19140	19140	19140	19140	0
125	20231114	175800	8431007390	19140	19140	19140	19140	0
126	20231114	175700	8431007390	19140	19140	19140	19140	0
127	20231114	175600	8431007390	19140	19140	19140	19140	0
128	20231114	175500	8431007390	19140	19140	19140	19140	0
129	20231114	175400	8431007390	19140	19140	19140	19140	0
130	20231114	175300	8431007390	19140	19140	19140	19140	0
131	20231114	175200	8431007390	19140	19140	19140	19140	0
132	20231114	175100	8431007390	19140	19140	19140	19140	0
133	20231114	175000	8431007390	19140	19140	19140	19140	0
134	20231114	174900	8431007390	19140	19140	19140	19140	0
135	20231114	174800	8431007390	19140	19140	19140	19140	0
136	20231114	174700	8431007390	19140	19140	19140	19140	0
137	20231114	174600	8431007390	19140	19140	19140	19140	0
138	20231114	174500	8431007390	19140	19140	19140	19140	0
139	20231114	174400	8431007390	19140	19140	19140	19140	0
140	20231114	174300	8431007390	19140	19140	19140	19140	0
141	20231114	174200	8431007390	19140	19140	19140	19140	0
142	20231114	174100	8431007390	19140	19140	19140	19140	0
143	20231114	174000	8431007390	19140	19140	19140	19140	0
144	20231114	173900	8431007390	19140	19140	19140	19140	0
145	20231114	173800	8431007390	19140	19140	19140	19140	0
146	20231114	173700	8431007390	19140	19140	19140	19140	0
147	20231114	173600	8431007390	19140	19140	19140	19140	0
148	20231114	173500	8431007390	19140	19140	19140	19140	0
149	20231114	173400	8431007390	19140	19140	19140	19140	0
150	20231114	173300	8431007390	19140	19140	19140	19140	0
151	20231114	173200	8431007390	19140	19140	19140	19140	0
152	20231114	173100	8431007390	19140	19140	19140	19140	7324
153	20231114	173000	8431007390	19140	19140	19140	19140	0
154	20231114	172900	8431007390	19140	19140	19140	19140	0
155	20231114	172800	8431007390	19140	19140	19140	19140	0
156	20231114	172700	8431007390	19140	19140	19140	19140	0
157	20231114	172600	8431007390	19140	19140	19140	19140	0
158	20231114	172500	8431007390	19140	19140	19140	19140	0
159	20231114	172400	8431007390	19140	19140	19140	19140	0
160	20231114	172300	8431007390	19140	19140	19140	19140	0
161	20231114	172200	8431007390	19140	19140	19140	19140	0
162	20231114	172100	8431007390	19140	19140	19140	19140	0
163	20231114	172000	8431007390	19140	19140	19140	19140	0
164	20231114	171900	8431007390	19140	19140	19140	19140	0
165	20231114	171800	8431007390	19140	19140	19140	19140	0
166	20231114	171700	8431007390	19140	19140	19140	19140	0
167	20231114	171600	8431007390	19140	19140	19140	19140	0
168	20231114	171500	8431007390	19140	19140	19140	19140	0
169	20231114	171400	8431007390	19140	19140	19140	19140	0
170	20231114	171300	8431007390	19140	19140	19140	19140	0
171	20231114	171200	8431007390	19140	19140	19140	19140	0
172	20231114	171100	8431007390	19140	19140	19140	19140	0
173	20231114	171000	8431007390	19140	19140	19140	19140	0
174	20231114	170900	8431007390	19140	19140	19140	19140	0
175	20231114	170800	8431007390	19140	19140	19140	19140	0
176	20231114	170700	8431007390	19140	19140	19140	19140	0
177	20231114	170600	8431007390	19140	19140	19140	19140	0
178	20231114	170500	8431007390	19140	19140	19140	19140	0
179	20231114	170400	8431007390	19140	19140	19140	19140	0
180	20231114	170300	8431007390	19140	19140	19140	19140	0
181	20231114	170200	8431007390	19140	19140	19140	19140	0
182	20231114	170100	8431007390	19140	19140	19140	19140	7324
183	20231114	170000	8431007390	19140	19140	19140	19140	0
184	20231114	165900	8431007390	19140	19140	19140	19140	0
185	20231114	165800	8431007390	19140	19140	19140	19140	0
186	20231114	165700	8431007390	19140	19140	19140	19140	0
187	20231114	165600	8431007390	19140	19140	19140	19140	0
188	20231114	165500	8431007390	19140	19140	19140	19140	0
189	20231114	165400	8431007390	19140	19140	19140	19140	0
190	20231114	165300	8431007390	19140	19140	19140	19140	0
191	20231114	165200	8431007390	19140	19140	19140	19140	0
192	20231114	165100	8431007390	19140	19140	19140	19140	0
193	20231114	165000	8431007390	19140	19140	19140	19140	0
194	20231114	164900	8431007390	19140	19140	19140	19140	0
195	20231114	164800	8431007390	19140	19140	19140	19140	0
196	20231114	164700	8431007390	19140	19140	19140	19140	0
197	20231114	164600	8431007390	19140	19140	19140	19140	0
198	20231114	164500	8431007390	19140	19140	19140	19140	0
199	20231114	164400	8431007390	19140	19140	19140	19140	0
200	20231114	164300	8431007390	19140	19140	19140	19140	0
201	20231114	164200	8431007390	19140	19140	19140	19140	0
202	20231114	164100	8431007390	19140	19140	19140	19140	0
203	20231114	164000	8431007390	19140	19140	19140	19140	0
204	20231114	163900	8431007390	19140	19140	19140	19140	0
205	20231114	163800	8431007390	19140	19140	19140	19140	0
206	20231114	163700	8431007390	19140	19140	19140	19140	0
207	20231114	163600	8431007390	19140	19140	19140	19140	0
208	20231114	163500	8431007390	19140	19140	19140	19140	0
209	20231114	163400	8431007390	19140	19140	19140	19140	0
210	20231114	163300	8431007390	19140	19140	19140	19140	0
211	20231114	163200	8431007390	19140	19140	19140	19140	0
212	20231114	163100	8431007390	19140	19140	19140	19140	7324
213	20231114	163000	8431007390	19140	19140	19140	19140	0
214	20231114	162900	8431007390	19140	19140	19140	19140	0
215	20231114	162800	8431007390	19140	19140	19140	19140	0
216	20231114	162700	8431007390	19140	19140	19140	19140	0
217	20231114	162600	8431007390	19140	19140	19140	19140	0
218	20231114	162500	8431007390	19140	19140	19140	19140	0
219	20231114	162400	8431007390	19140	19140	19140	19140	0
220	20231114	162300	8431007390	19140	19140	19140	19140	0
221	20231114	162200	8431007390	19140	19140	19140	19140	0
222	20231114	162100	8431007390	19140	19140	19140	19140	0
223	20231114	162000	8431007390	19140	19140	19140	19140	0
224	20231114	161900	8431007390	19140	19140	19140	19140	0
225	20231114	161800	8431007390	19140	19140	19140	19140	0
226	20231114	161700	8431007390	19140	19140	19140	19140	0
227	20231114	161600	8431007390	19140	19140	19140	19140	0
228	20231114	161500	8431007390	19140	19140	19140	19140	0
229	20231114	161400	8431007390	19140	19140	19140	19140	0
230	20231114	161300	8431007390	19140	19140	19140	19140	0
231	20231114	161200	8431007390	19140	19140	19140	19140	0
232	20231114	161100	8431007390	19140	19140	19140	19140	0
233	20231114	161000	8431007390	19140	19140	19140	19140	0
234	20231114	160900	8431007390	19140	19140	19140	19140	0
235	20231114	160800	8431007390	19140	19140	19140	19140	0
236	20231114	160700	8431007390	19140	19140	19140	19140	0
237	20231114	160600	8431007390	19140	19140	19140	19140	0
238	20231114	160500	8431007390	19140	19140	19140	19140	0
239	20231114	160400	8431007390	19140	19140	19140	19140	0
240	20231114	160300	8431007390	19140	19140	19140	19140	0
241	20231114	160200	8431007390	19140	19140	19140	19140	0
242	20231114	160100	8431007390	19140	19140	19140	19140	7324
243	20231114	160000	8431007390	19140	19140	19140	19140	0
244	20231114	155900	8431007390	19140	19140	19140	19140	0
245	20231114	155800	8431007390	19140	19140	19140	19140	0
246	20231114	155700	8431007390	19140	19140	19140	19140	0
247	20231114	155600	8431007390	19140	19140	19140	19140	0
248	20231114	155500	8431007390	19140	19140	19140	19140	0
249	20231114	155400	8431007390	19140	19140	19140	19140	0
250	20231114	155300	8431007390	19140	19140	19140	19140	0
251	20231114	155200	8431007390	19140	19140	19140	19140	0
252	20231114	155100	8431007390	19140	19140	19140	19140	0
253	20231114	155000	8431007390	19140	19140	19140	19140	0
254	20231114	154900	8431007390	19140	19140	19140	19140	0
255	20231114	154800	8431007390	19140	19140	19140	19140	0
256	20231114	154700	8431007390	19140	19140	19140	19140	0
257	20231114	154600	8431007390	19140	19140	19140	19140	0
258	20231114	154500	8431007390	19140	19140	19140	19140	0
259	20231114	154400	8431007390	19140	19140	19140	19140	0
260	20231114	154300	8431007390	19140	19140	19140	19140	0
261	20231114	154200	8431007390	19140	19140	19140	19140	0
262	20231114	154100	8431007390	19140	19140	19140	19140	0
263	20231114	154000	8431007390	19140	19140	19140	19140	0
264	20231114	153900	8431007390	19140	19140	19140	19140	0
265	20231114	153800	8431007390	19140	19140	19140	19140	0
266	20231114	153700	8431007390	19140	19140	19140	19140	0
267	20231114	153600	8431007390	19140	19140	19140	19140	0
268	20231114	153500	8431007390	19140	19140	19140	19140	0
269	20231114	153400	8431007390	19140	19140	19140	19140	0
270	20231114	153300	8431007390	19140	19140	19140	19140	0
271	20231114	153200	8431007390	19140	19140	19140	19140	0
272	20231114	153100	8431007390	19140	19140	19140	19140	7324
273	20231114	153000	8431007390	19140	19140	19140	19140	7324
274	20231114	152900	8290826030	19110	19110	19110	19110	0
275	20231114	152800	8290826030	19110	19110	19110	19110	0
276	20231114	152700	8290826030	19110	19110	19110	19110	0
277	20231114	152600	8290826030	19110	19110	19110	19110	0
278	20231114	152500	8290826030	19110	19110	19110	19110	0
279	20231114	152400	8290826030	19110	19110	19110	19110	0
280	20231114	152300	8290826030	19110	19110	19110	19110	0
281	20231114	152200	8290826030	19110	19110	19110	19110	0
282	20231114	152100	8290826030	19110	19110	19110	19110	0
283	20231114	152000	8290826030	19110	19110	19110	19110	0
284	20231114	151900	8290826030	19110	19110	19120	19100	1397
285	20231114	151800	8264126240	19110	19120	19140	19110	1156
286	20231114	151700	8242018820	19130	19110	19130	19110	427
287	20231114	151600	8233854720	19110	19100	19110	19090	1761
288	20231114	151500	8200210680	19090	19100	19100	19080	157
289	20231114	151400	8197213480	19100	19090	19100	19090	1260
290	20231114	151300	8173155310	19090	19070	19090	19070	791
291	20231114	151200	8158064290	19080	19080	19080	19070	865
292	20231114	151100	8141563400	19080	19080	19080	19070	133
293	20231114	151000	8139025780	19070	19060	19070	19060	710
294	20231114	150900	8125487020	19070	19070	19070	19060	62
295	20231114	150800	8124304780	19060	19060	19060	19060	133
296	20231114	150700	8121769800	19060	19050	19070	19050	1367
297	20231114	150600	8095717980	19050	19060	19060	19050	1260
298	20231114	150500	8071709470	19070	19070	19070	19060	384
299	20231114	150400	8064390260	19070	19070	19070	19060	685
300	20231114	150300	8051332040	19070	19070	19070	19060	1644
301	20231114	150200	8019982550	19070	19070	19070	19060	140
302	20231114	150100	8017312960	19060	19080	19080	19060	767
303	20231114	150000	8002686820	19080	19080	19080	19070	145
304	20231114	145900	7999920270	19070	19070	19070	19070	286
305	20231114	145800	7994466250	19070	19080	19080	19070	229
306	20231114	145700	7990098200	19080	19090	19090	19080	85
307	20231114	145600	7988476340	19080	19070	19090	19070	2188
308	20231114	145500	7946710670	19060	19090	19090	19060	4777
309	20231114	145400	7855632720	19100	19100	19110	19090	1359
310	20231114	145300	7829675450	19100	19100	19110	19100	756
311	20231114	145200	7815235800	19100	19100	19100	19090	215
312	20231114	145100	7811129410	19090	19090	19100	19090	662
313	20231114	145000	7798488330	19100	19100	19100	19090	1465
314	20231114	144900	7770516650	19100	19080	19100	19080	737
315	20231114	144800	7756446450	19080	19080	19090	19080	628
316	20231114	144700	7744464160	19080	19080	19080	19070	190
317	20231114	144600	7740839100	19080	19070	19080	19070	471
318	20231114	144500	7731855430	19070	19080	19080	19070	271
319	20231114	144400	7726685890	19080	19060	19080	19060	98
320	20231114	144300	7724817620	19060	19050	19060	19040	629
321	20231114	144200	7712834540	19040	19020	19040	19020	1220
322	20231114	144100	7689620110	19030	19030	19030	19020	63
323	20231114	144000	7688421610	19030	19030	19030	19030	515
324	20231114	143900	7678621160	19030	19030	19030	19030	448
325	20231114	143800	7670095720	19030	19030	19040	19030	417
326	20231114	143700	7662159910	19040	19040	19040	19030	136
327	20231114	143600	7659571770	19040	19040	19040	19040	404
328	20231114	143500	7651879610	19040	19060	19060	19040	555
329	20231114	143400	7641311690	19040	19060	19060	19040	415
330	20231114	143300	7633406050	19060	19050	19060	19040	1717
331	20231114	143200	7600688630	19050	19060	19060	19050	214
332	20231114	143100	7596611890	19060	19060	19060	19050	606
333	20231114	143000	7585066300	19050	19050	19050	19040	671
334	20231114	142900	7572284720	19040	19040	19050	19030	689
335	20231114	142800	7559165950	19030	19040	19040	19030	1021
336	20231114	142700	7539736220	19040	19050	19050	19030	659
337	20231114	142600	7527191890	19040	19060	19060	19040	77
338	20231114	142500	7525725020	19060	19060	19060	19040	282
339	20231114	142400	7520352800	19040	19090	19090	19040	4469
340	20231114	142300	7435139930	19080	19080	19100	19080	1171
341	20231114	142200	7412790370	19090	19090	19090	19090	163
342	20231114	142100	7409678700	19080	19080	19090	19080	380
343	20231114	142000	7402426840	19090	19090	19090	19080	358
344	20231114	141900	7395595940	19090	19090	19090	19080	183
345	20231114	141800	7392103340	19090	19080	19090	19080	92
346	20231114	141700	7390347560	19080	19070	19080	19070	183
347	20231114	141600	7386856760	19070	19080	19080	19070	1025
348	20231114	141500	7367307720	19090	19060	19090	19060	569
349	20231114	141400	7356456530	19060	19050	19060	19050	386
350	20231114	141300	7349102850	19030	19040	19040	19020	427
351	20231114	141200	7340975590	19020	19020	19050	19020	219
352	20231114	141100	7336807170	19020	19050	19050	19020	801
353	20231114	141000	7321565260	19050	19060	19070	19050	246
354	20231114	140900	7316876390	19060	19060	19070	19060	1561
355	20231114	140800	7287108540	19060	19030	19060	19020	1611
356	20231114	140700	7256447670	19020	19030	19030	19020	39
357	20231114	140600	7255705510	19030	19040	19040	19020	1059
358	20231114	140500	7235554260	19050	19050	19050	19040	237
359	20231114	140400	7231039420	19050	19040	19060	19030	1623
360	20231114	140300	7200127320	19030	19020	19040	19020	444
361	20231114	140200	7191679380	19010	19020	19020	19010	291
362	20231114	140100	7186147460	19010	19010	19030	19010	225
363	20231114	140000	7181870170	19020	19020	19020	19020	93
364	20231114	135900	7180101310	19020	19010	19040	18990	726
365	20231114	135800	7166300040	19000	18990	19040	18980	857
366	20231114	135700	7150023270	18980	18990	18990	18980	89
367	20231114	135600	7148333580	18990	18990	18990	18980	307
368	20231114	135500	7142506700	18980	18980	18990	18980	522
369	20231114	135400	7132596930	18980	18980	18990	18980	640
370	20231114	135300	7120445450	18990	18970	18990	18970	724
371	20231114	135200	7106705490	18980	18970	18980	18970	333
372	20231114	135100	7100388330	18970	18980	18990	18960	1789
373	20231114	135000	7066446720	18990	19000	19010	18990	3927
374	20231114	134900	6991841970	19010	19010	19010	19000	755
375	20231114	134800	6977496430	19010	19020	19020	19000	2036
376	20231114	134700	6938791940	19020	19040	19050	19020	4102
377	20231114	134600	6860739070	19050	19060	19060	19050	1103
378	20231114	134500	6839726880	19050	19070	19070	19050	1047
379	20231114	134400	6819777050	19060	19070	19070	19060	381
380	20231114	134300	6812515140	19060	19070	19070	19060	94
381	20231114	134200	6810722890	19070	19090	19090	19070	260
382	20231114	134100	6805763360	19080	19090	19090	19080	286
383	20231114	134000	6800306290	19080	19090	19100	19080	894
384	20231114	133900	6783239390	19090	19080	19090	19080	32
385	20231114	133800	6782628650	19080	19100	19100	19080	181
386	20231114	133700	6779173810	19100	19090	19100	19090	9
387	20231114	133600	6779001930	19080	19080	19080	19080	115
388	20231114	133500	6776807730	19080	19070	19100	19070	584
389	20231114	133400	6765658880	19080	19060	19080	19060	784
390	20231114	133300	6750713470	19060	19070	19070	19060	602
391	20231114	133200	6739238740	19070	19090	19090	19070	951
392	20231114	133100	6721102790	19090	19080	19090	19080	59
393	20231114	133000	6719977010	19080	19060	19080	19060	346
394	20231114	132900	6713378770	19060	19070	19070	19060	229
395	20231114	132800	6709011770	19070	19070	19070	19070	45
396	20231114	132700	6708153620	19070	19080	19080	19060	264
397	20231114	132600	6703119710	19080	19080	19080	19070	521
398	20231114	132500	6693179330	19080	19080	19080	19070	161
399	20231114	132400	6690108470	19070	19050	19070	19050	334
400	20231114	132300	6683742410	19050	19050	19050	19040	393
401	20231114	132200	6676255770	19060	19070	19070	19050	1518
402	20231114	132100	6647329470	19070	19070	19070	19060	295
403	20231114	132000	6641703870	19070	19080	19080	19060	1562
404	20231114	131900	6611919550	19080	19090	19100	19080	247
405	20231114	131800	6607206520	19090	19080	19100	19080	338
406	20231114	131700	6600754430	19080	19080	19090	19070	84
407	20231114	131600	6599151620	19080	19120	19120	19080	728
408	20231114	131500	6585253860	19110	19110	19110	19110	6
409	20231114	131400	6585139200	19100	19110	19110	19100	174
410	20231114	131300	6581815770	19110	19120	19120	19100	1580
411	20231114	131200	6551623230	19120	19120	19120	19120	138
412	20231114	131100	6548984670	19130	19150	19150	19110	3373
413	20231114	131000	6484459790	19150	19150	19150	19150	120
414	20231114	130900	6482161790	19150	19150	19150	19150	154
415	20231114	130800	6479212690	19150	19150	19150	19140	68
416	20231114	130700	6477910510	19150	19120	19150	19120	22
417	20231114	130600	6477489400	19120	19150	19150	19120	1859
418	20231114	130500	6441914540	19140	19140	19140	19130	280
419	20231114	130400	6436555380	19140	19130	19140	19130	61
420	20231114	130300	6435388440	19130	19140	19140	19130	187
421	20231114	130200	6431810600	19140	19140	19140	19130	117
422	20231114	130100	6429571330	19140	19140	19140	19140	73
423	20231114	130000	6428174110	19140	19140	19140	19130	127
424	20231114	125900	6425743830	19140	19130	19140	19120	297
425	20231114	125800	6420062630	19140	19130	19140	19130	37
426	20231114	125700	6419354810	19120	19110	19120	19110	220
427	20231114	125600	6415149210	19120	19120	19120	19120	1
428	20231114	125500	6415130090	19120	19090	19120	19090	325
429	20231114	125400	6408923570	19100	19100	19100	19100	680
430	20231114	125300	6395935570	19110	19110	19110	19090	1601
431	20231114	125200	6365357060	19110	19110	19120	19110	346
432	20231114	125100	6358744380	19120	19130	19140	19120	101
433	20231114	125000	6356812370	19140	19110	19140	19100	249
434	20231114	124900	6352053230	19110	19130	19130	19110	411
435	20231114	124800	6344193620	19130	19150	19150	19130	139
436	20231114	124700	6341532770	19160	19120	19160	19120	588
437	20231114	124600	6330288990	19110	19090	19110	19090	1337
438	20231114	124500	6304753970	19090	19080	19090	19080	843
439	20231114	124400	6288669520	19080	19080	19080	19070	211
440	20231114	124300	6284645640	19060	19050	19060	19050	440
441	20231114	124200	6276259850	19050	19060	19060	19050	607
442	20231114	124100	6264694310	19060	19080	19080	19060	590
443	20231114	124000	6253446370	19080	19090	19090	19080	449
444	20231114	123900	6244879120	19090	19090	19090	19090	52
445	20231114	123800	6243886440	19090	19110	19110	19090	731
446	20231114	123700	6229930150	19120	19100	19120	19100	9
447	20231114	123600	6229758230	19100	19100	19110	19090	288
448	20231114	123500	6224259170	19100	19100	19100	19100	551
449	20231114	123400	6213735070	19100	19120	19120	19100	781
450	20231114	123300	6198817440	19120	19100	19120	19100	1159
451	20231114	123200	6176678130	19100	19110	19110	19100	1557
452	20231114	123100	6146937820	19110	19120	19120	19110	68
453	20231114	123000	6145637780	19120	19140	19140	19110	1023
454	20231114	122900	6126079300	19130	19120	19130	19120	492
455	20231114	122800	6116672210	19120	19120	19120	19110	202
456	20231114	122700	6112811380	19110	19130	19130	19110	1207
457	20231114	122600	6089732640	19130	19160	19160	19130	1610
458	20231114	122500	6058919940	19160	19140	19160	19140	909
459	20231114	122400	6041513630	19140	19130	19140	19130	726
460	20231114	122300	6027619720	19130	19140	19140	19130	120
461	20231114	122200	6025322950	19140	19140	19150	19140	272
462	20231114	122100	6020114820	19140	19150	19150	19140	63
463	20231114	122000	6018908400	19150	19180	19180	19140	1620
464	20231114	121900	5987858350	19150	19190	19190	19150	226
465	20231114	121800	5983525630	19200	19150	19200	19150	599
466	20231114	121700	5972045150	19150	19150	19150	19150	5
467	20231114	121600	5971949400	19140	19130	19140	19130	17
468	20231114	121500	5971624030	19140	19140	19140	19130	15
469	20231114	121400	5971336940	19140	19130	19150	19130	168
470	20231114	121300	5968122900	19120	19160	19160	19120	1674
471	20231114	121200	5936096650	19160	19140	19160	19140	676
472	20231114	121100	5923145990	19130	19200	19220	19130	3882
473	20231114	121000	5848778680	19200	19170	19200	19160	380
474	20231114	120900	5841494130	19170	19170	19170	19150	1034
475	20231114	120800	5821687310	19160	19170	19170	19150	2128
476	20231114	120700	5780918850	19170	19210	19210	19170	772
477	20231114	120600	5766112150	19220	19210	19230	19190	141
478	20231114	120500	5763403650	19210	19210	19240	19190	348
479	20231114	120400	5756721800	19210	19210	19210	19200	239
480	20231114	120300	5752130680	19210	19230	19240	19210	2075
481	20231114	120200	5712263710	19240	19250	19250	19240	395
482	20231114	120100	5704660090	19270	19290	19290	19240	757
483	20231114	120000	5690088690	19290	19310	19310	19260	2638
484	20231114	115900	5639210790	19300	19280	19320	19270	3909
485	20231114	115800	5563787260	19270	19240	19280	19200	2916
486	20231114	115700	5507640640	19240	19200	19250	19190	2207
487	20231114	115600	5465228080	19190	19170	19200	19170	204
488	20231114	115500	5461316690	19160	19170	19210	19140	504
489	20231114	115400	5451659440	19170	19150	19230	19140	4832
490	20231114	115300	5358934350	19150	19150	19150	19140	176
491	20231114	115200	5355565320	19150	19170	19170	19150	2126
492	20231114	115100	5314839950	19170	19160	19170	19160	873
493	20231114	115000	5298112170	19170	19160	19170	19150	2115
494	20231114	114900	5257587680	19160	19130	19160	19130	1062
495	20231114	114800	5237247560	19130	19140	19170	19130	526
496	20231114	114700	5227179850	19160	19120	19160	19120	2413
497	20231114	114600	5181000540	19110	19110	19110	19100	116
498	20231114	114500	5178783820	19110	19120	19120	19110	292
499	20231114	114400	5173201080	19120	19090	19130	19090	3843
500	20231114	114300	5099732490	19110	19080	19110	19080	864
501	20231114	114200	5083233270	19090	19090	19090	19080	20
502	20231114	114100	5082851490	19090	19090	19090	19080	150
503	20231114	114000	5079989100	19090	19090	19090	19090	4
504	20231114	113900	5079912740	19090	19100	19100	19090	330
505	20231114	113800	5073610110	19100	19090	19100	19090	649
506	20231114	113700	5061216360	19090	19090	19090	19090	307
507	20231114	113600	5055355730	19100	19100	19100	19090	229
508	20231114	113500	5050981880	19100	19100	19100	19090	618
509	20231114	113400	5039178580	19100	19060	19100	19060	3895
510	20231114	113300	4964839970	19060	19060	19060	19060	30
511	20231114	113200	4964268170	19050	19060	19060	19040	96
512	20231114	113100	4962439630	19060	19050	19060	19050	251
513	20231114	113000	4957655730	19050	19050	19060	19050	375
514	20231114	112900	4950511940	19060	19060	19060	19060	55
515	20231114	112800	4949463640	19060	19030	19060	19030	155
516	20231114	112700	4946511710	19030	19030	19050	19030	352
517	20231114	112600	4939809150	19050	19010	19050	19010	487
518	20231114	112500	4930543880	19010	19030	19030	19010	62
519	20231114	112400	4929364860	19030	19010	19030	19000	174
520	20231114	112300	4926057380	19010	19010	19010	19010	68
521	20231114	112200	4924764700	19010	19010	19010	19000	798
522	20231114	112100	4909602320	19010	19040	19040	19000	996
523	20231114	112000	4890660930	19040	19060	19060	19040	262
524	20231114	111900	4885672200	19040	19060	19060	19040	555
525	20231114	111800	4875098820	19060	19070	19080	19060	407
526	20231114	111700	4867338590	19070	19080	19080	19060	50
527	20231114	111600	4866384770	19070	19050	19090	19040	917
528	20231114	111500	4848910020	19050	19050	19050	19030	69
529	20231114	111400	4847596310	19050	19080	19080	19050	62
530	20231114	111300	4846414910	19080	19010	19080	18990	382
531	20231114	111200	4839150110	19010	19080	19080	19000	2012
532	20231114	111100	4800915960	19010	19080	19080	19010	2122
533	20231114	111000	4760551170	19080	19050	19080	19050	631
534	20231114	110900	4748518500	19050	19040	19050	19040	405
535	20231114	110800	4740805750	19050	19060	19060	19040	212
536	20231114	110700	4736767440	19050	19080	19080	19050	849
537	20231114	110600	4720584020	19080	19120	19120	19080	177
538	20231114	110500	4717205640	19120	19080	19120	19080	327
539	20231114	110400	4710956920	19080	19100	19100	19080	476
540	20231114	110300	4701869640	19100	19100	19100	19090	366
541	20231114	110200	4694880980	19110	19120	19120	19100	369
542	20231114	110100	4687831210	19120	19120	19120	19120	78
543	20231114	110000	4686339850	19120	19130	19130	19090	54
544	20231114	105900	4685308900	19130	19140	19140	19080	789
545	20231114	105800	4670233900	19140	19150	19150	19120	283
546	20231114	105700	4664822760	19160	19110	19160	19100	2884
547	20231114	105600	4609657350	19100	19090	19100	19080	266
548	20231114	105500	4604578210	19100	19080	19130	19080	663
549	20231114	105400	4591905400	19100	19070	19100	19070	613
550	20231114	105300	4580202000	19070	19080	19090	19060	539
551	20231114	105200	4569919680	19070	19080	19080	19030	317
552	20231114	105100	4563885390	19050	19030	19090	19030	1676
553	20231114	105000	4531942000	19000	18970	19000	18970	1984
554	20231114	104900	4494274610	18970	18990	18990	18960	1668
555	20231114	104800	4462643280	18980	18980	19000	18970	1383
556	20231114	104700	4436387960	18970	19050	19050	18970	21622
557	20231114	104600	4025100080	19040	19070	19080	19030	2632
558	20231114	104500	3974979660	19070	19090	19090	19070	19
559	20231114	104400	3974617160	19090	19080	19090	19040	2245
560	20231114	104300	3931851890	19080	19080	19080	19050	3068
561	20231114	104200	3873396470	19070	19090	19100	19070	143
562	20231114	104100	3870668590	19070	19070	19100	19060	525
563	20231114	104000	3860659430	19070	19110	19120	19070	801
564	20231114	103900	3845381290	19110	19070	19110	19070	126
565	20231114	103800	3842975400	19070	19090	19100	19070	904
566	20231114	103700	3825729240	19100	19130	19130	19090	796
567	20231114	103600	3810521880	19140	19140	19140	19120	235
568	20231114	103500	3806025960	19120	19130	19140	19120	43
569	20231114	103400	3805203320	19150	19130	19150	19130	857
570	20231114	103300	3788808810	19130	19120	19130	19080	1123
571	20231114	103200	3767355240	19070	19100	19120	19060	704
572	20231114	103100	3753919790	19060	19110	19110	19060	2155
573	20231114	103000	3712803110	19100	19090	19110	19090	135
574	20231114	102900	3710224640	19090	19090	19130	19080	969
575	20231114	102800	3691712600	19090	19100	19100	19090	371
576	20231114	102700	3684627120	19110	19130	19130	19100	434
577	20231114	102600	3676335390	19110	19100	19150	19100	318
578	20231114	102500	3670256450	19100	19150	19150	19100	29
579	20231114	102400	3669701400	19150	19150	19150	19090	86
580	20231114	102300	3668055100	19150	19120	19150	19080	296
581	20231114	102200	3662400750	19120	19120	19120	19080	336
582	20231114	102100	3655983700	19100	19140	19160	19090	467
583	20231114	102000	3647046150	19090	19090	19140	19090	1107
584	20231114	101900	3625899510	19090	19090	19100	19070	1197
585	20231114	101800	3603054010	19090	19100	19110	19090	282
586	20231114	101700	3597666880	19100	19100	19100	19080	1912
587	20231114	101600	3561149540	19080	19100	19100	19070	1081
588	20231114	101500	3540524050	19090	19080	19100	19080	400
589	20231114	101400	3532890590	19100	19080	19100	19080	1202
590	20231114	101300	3509944320	19070	19100	19100	19060	3013
591	20231114	101200	3452488110	19100	19100	19100	19090	46
592	20231114	101100	3451609880	19100	19080	19130	19080	608
593	20231114	101000	3440001150	19070	19130	19130	19070	317
594	20231114	100900	3433950000	19140	19080	19140	19060	3714
595	20231114	100800	3363090430	19100	19100	19100	19080	1132
596	20231114	100700	3341485080	19100	19130	19130	19090	2088
597	20231114	100600	3301590910	19100	19100	19130	19100	633
598	20231114	100500	3289481920	19100	19130	19130	19090	1094
599	20231114	100400	3268579430	19130	19130	19140	19110	426
600	20231114	100300	3260429160	19110	19120	19140	19110	837
601	20231114	100200	3244422870	19120	19140	19140	19110	326
602	20231114	100100	3238191190	19140	19150	19160	19140	369
603	20231114	100000	3231124840	19090	19090	19170	19090	3049
604	20231114	095900	3172853610	19100	19090	19100	19090	79
605	20231114	095800	3171344900	19070	19080	19130	19050	2826
606	20231114	095700	3117441930	19070	19090	19100	19060	1905
607	20231114	095600	3081100170	19140	19090	19140	19090	926
608	20231114	095500	3063419610	19090	19080	19100	19080	225
609	20231114	095400	3059125730	19080	19100	19100	19070	1694
610	20231114	095300	3026801750	19100	19120	19130	19070	358
611	20231114	095200	3019955830	19120	19060	19130	19060	1309
612	20231114	095100	2994974840	19060	19060	19100	19060	407
613	20231114	095000	2987215100	19090	19120	19120	19050	2106
614	20231114	094900	2947074450	19120	19150	19150	19110	410
615	20231114	094800	2939234970	19150	19070	19150	19040	2136
616	20231114	094700	2898496830	19060	19050	19100	19050	367
617	20231114	094600	2891505200	19120	19140	19160	19030	2794
618	20231114	094500	2838189460	19150	19200	19200	19100	1166
619	20231114	094400	2815901350	19170	19130	19180	19110	1719
620	20231114	094300	2783021540	19130	19150	19170	19100	3634
621	20231114	094200	2713519820	19150	19180	19210	19150	2138
622	20231114	094100	2672531500	19180	19230	19230	19180	361
623	20231114	094000	2665592510	19230	19210	19230	19180	571
624	20231114	093900	2654622750	19220	19220	19220	19200	350
625	20231114	093800	2647898100	19220	19190	19220	19150	1679
626	20231114	093700	2615664170	19190	19200	19200	19150	222
627	20231114	093600	2611407070	19210	19150	19220	19120	1296
628	20231114	093500	2586606520	19220	19170	19220	19140	1056
629	20231114	093400	2566378390	19160	19160	19230	19150	778
630	20231114	093300	2551473670	19230	19230	19230	19150	2064
631	20231114	093200	2511911310	19230	19240	19240	19160	2223
632	20231114	093100	2469228020	19240	19270	19280	19240	715
633	20231114	093000	2455452910	19270	19210	19280	19200	2213
634	20231114	092900	2412859390	19200	19160	19200	19160	929
635	20231114	092800	2395050780	19160	19190	19200	19150	469
636	20231114	092700	2386060410	19200	19150	19200	19140	1901
637	20231114	092600	2349584880	19170	19180	19180	19120	459
638	20231114	092500	2340801680	19180	19130	19180	19120	548
639	20231114	092400	2330317080	19130	19150	19150	19130	2611
640	20231114	092300	2280342310	19150	19140	19230	19140	1102
641	20231114	092200	2259231090	19140	19240	19240	19130	3864
642	20231114	092100	2185083650	19240	19220	19250	19220	717
643	20231114	092000	2171297040	19220	19230	19260	19190	3048
644	20231114	091900	2112689870	19230	19180	19230	19170	4646
645	20231114	091800	2023503180	19180	19090	19180	19050	4558
646	20231114	091700	1936390830	19040	19000	19090	19000	3608
647	20231114	091600	1867661110	18950	18970	19030	18930	3430
648	20231114	091500	1802541010	18950	18950	18950	18920	4154
649	20231114	091400	1723907960	18950	18950	18960	18940	1781
650	20231114	091300	1690164180	18960	18980	18980	18930	594
651	20231114	091200	1678901390	18980	18960	18980	18920	2489
652	20231114	091100	1631777030	18990	18950	19010	18940	3018
653	20231114	091000	1574523690	18950	18980	18980	18910	1576
654	20231114	090900	1544690230	18980	19000	19000	18920	8646
655	20231114	090800	1380915840	19010	19070	19070	18950	4367
656	20231114	090700	1298005300	19080	18980	19080	18930	8514
657	20231114	090600	1136308380	18970	19000	19030	18960	4941
658	20231114	090500	1042507860	18980	18960	19060	18950	7311
659	20231114	090400	903628550	18960	18910	19000	18900	5159
660	20231114	090300	805866760	18920	19030	19030	18900	9925
661	20231114	090200	617854620	18970	18930	19070	18880	13417
662	20231114	090100	363562480	18930	19030	19040	18930	7811
663	20231114	090000	215205090	19030	19200	19200	19010	11149