KissMeData/240600/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	202900	2379837860	13740	13740	13740	13740	4170
3	20231123	202800	2379837860	13740	13740	13740	13740	0
4	20231123	202700	2379837860	13740	13740	13740	13740	0
5	20231123	202600	2379837860	13740	13740	13740	13740	0
6	20231123	202500	2379837860	13740	13740	13740	13740	0
7	20231123	202400	2379837860	13740	13740	13740	13740	0
8	20231123	202300	2379837860	13740	13740	13740	13740	0
9	20231123	202200	2379837860	13740	13740	13740	13740	0
10	20231123	202100	2379837860	13740	13740	13740	13740	0
11	20231123	202000	2379837860	13740	13740	13740	13740	0
12	20231123	201900	2379837860	13740	13740	13740	13740	0
13	20231123	201800	2379837860	13740	13740	13740	13740	0
14	20231123	201700	2379837860	13740	13740	13740	13740	0
15	20231123	201600	2379837860	13740	13740	13740	13740	0
16	20231123	201500	2379837860	13740	13740	13740	13740	0
17	20231123	201400	2379837860	13740	13740	13740	13740	0
18	20231123	201300	2379837860	13740	13740	13740	13740	0
19	20231123	201200	2379837860	13740	13740	13740	13740	0
20	20231123	201100	2379837860	13740	13740	13740	13740	0
21	20231123	201000	2379837860	13740	13740	13740	13740	0
22	20231123	200900	2379837860	13740	13740	13740	13740	0
23	20231123	200800	2379837860	13740	13740	13740	13740	0
24	20231123	200700	2379837860	13740	13740	13740	13740	0
25	20231123	200600	2379837860	13740	13740	13740	13740	0
26	20231123	200500	2379837860	13740	13740	13740	13740	0
27	20231123	200400	2379837860	13740	13740	13740	13740	0
28	20231123	200300	2379837860	13740	13740	13740	13740	0
29	20231123	200200	2379837860	13740	13740	13740	13740	0
30	20231123	200100	2379837860	13740	13740	13740	13740	0
31	20231123	200000	2379837860	13740	13740	13740	13740	0
32	20231123	195900	2379837860	13740	13740	13740	13740	4170
33	20231123	195800	2379837860	13740	13740	13740	13740	0
34	20231123	195700	2379837860	13740	13740	13740	13740	0
35	20231123	195600	2379837860	13740	13740	13740	13740	0
36	20231123	195500	2379837860	13740	13740	13740	13740	0
37	20231123	195400	2379837860	13740	13740	13740	13740	0
38	20231123	195300	2379837860	13740	13740	13740	13740	0
39	20231123	195200	2379837860	13740	13740	13740	13740	0
40	20231123	195100	2379837860	13740	13740	13740	13740	0
41	20231123	195000	2379837860	13740	13740	13740	13740	0
42	20231123	194900	2379837860	13740	13740	13740	13740	0
43	20231123	194800	2379837860	13740	13740	13740	13740	0
44	20231123	194700	2379837860	13740	13740	13740	13740	0
45	20231123	194600	2379837860	13740	13740	13740	13740	0
46	20231123	194500	2379837860	13740	13740	13740	13740	0
47	20231123	194400	2379837860	13740	13740	13740	13740	0
48	20231123	194300	2379837860	13740	13740	13740	13740	0
49	20231123	194200	2379837860	13740	13740	13740	13740	0
50	20231123	194100	2379837860	13740	13740	13740	13740	0
51	20231123	194000	2379837860	13740	13740	13740	13740	0
52	20231123	193900	2379837860	13740	13740	13740	13740	0
53	20231123	193800	2379837860	13740	13740	13740	13740	0
54	20231123	193700	2379837860	13740	13740	13740	13740	0
55	20231123	193600	2379837860	13740	13740	13740	13740	0
56	20231123	193500	2379837860	13740	13740	13740	13740	0
57	20231123	193400	2379837860	13740	13740	13740	13740	0
58	20231123	193300	2379837860	13740	13740	13740	13740	0
59	20231123	193200	2379837860	13740	13740	13740	13740	0
60	20231123	193100	2379837860	13740	13740	13740	13740	0
61	20231123	193000	2379837860	13740	13740	13740	13740	0
62	20231123	192900	2379837860	13740	13740	13740	13740	4170
63	20231123	192800	2379837860	13740	13740	13740	13740	0
64	20231123	192700	2379837860	13740	13740	13740	13740	0
65	20231123	192600	2379837860	13740	13740	13740	13740	0
66	20231123	192500	2379837860	13740	13740	13740	13740	0
67	20231123	192400	2379837860	13740	13740	13740	13740	0
68	20231123	192300	2379837860	13740	13740	13740	13740	0
69	20231123	192200	2379837860	13740	13740	13740	13740	0
70	20231123	192100	2379837860	13740	13740	13740	13740	0
71	20231123	192000	2379837860	13740	13740	13740	13740	0
72	20231123	191900	2379837860	13740	13740	13740	13740	0
73	20231123	191800	2379837860	13740	13740	13740	13740	0
74	20231123	191700	2379837860	13740	13740	13740	13740	0
75	20231123	191600	2379837860	13740	13740	13740	13740	0
76	20231123	191500	2379837860	13740	13740	13740	13740	0
77	20231123	191400	2379837860	13740	13740	13740	13740	0
78	20231123	191300	2379837860	13740	13740	13740	13740	0
79	20231123	191200	2379837860	13740	13740	13740	13740	0
80	20231123	191100	2379837860	13740	13740	13740	13740	0
81	20231123	191000	2379837860	13740	13740	13740	13740	0
82	20231123	190900	2379837860	13740	13740	13740	13740	0
83	20231123	190800	2379837860	13740	13740	13740	13740	0
84	20231123	190700	2379837860	13740	13740	13740	13740	0
85	20231123	190600	2379837860	13740	13740	13740	13740	0
86	20231123	190500	2379837860	13740	13740	13740	13740	0
87	20231123	190400	2379837860	13740	13740	13740	13740	0
88	20231123	190300	2379837860	13740	13740	13740	13740	0
89	20231123	190200	2379837860	13740	13740	13740	13740	0
90	20231123	190100	2379837860	13740	13740	13740	13740	0
91	20231123	190000	2379837860	13740	13740	13740	13740	0
92	20231123	185900	2379837860	13740	13740	13740	13740	4170
93	20231123	185800	2379837860	13740	13740	13740	13740	0
94	20231123	185700	2379837860	13740	13740	13740	13740	0
95	20231123	185600	2379837860	13740	13740	13740	13740	0
96	20231123	185500	2379837860	13740	13740	13740	13740	0
97	20231123	185400	2379837860	13740	13740	13740	13740	0
98	20231123	185300	2379837860	13740	13740	13740	13740	0
99	20231123	185200	2379837860	13740	13740	13740	13740	0
100	20231123	185100	2379837860	13740	13740	13740	13740	0
101	20231123	185000	2379837860	13740	13740	13740	13740	0
102	20231123	184900	2379837860	13740	13740	13740	13740	0
103	20231123	184800	2379837860	13740	13740	13740	13740	0
104	20231123	184700	2379837860	13740	13740	13740	13740	0
105	20231123	184600	2379837860	13740	13740	13740	13740	0
106	20231123	184500	2379837860	13740	13740	13740	13740	0
107	20231123	184400	2379837860	13740	13740	13740	13740	0
108	20231123	184300	2379837860	13740	13740	13740	13740	0
109	20231123	184200	2379837860	13740	13740	13740	13740	0
110	20231123	184100	2379837860	13740	13740	13740	13740	0
111	20231123	184000	2379837860	13740	13740	13740	13740	0
112	20231123	183900	2379837860	13740	13740	13740	13740	0
113	20231123	183800	2379837860	13740	13740	13740	13740	0
114	20231123	183700	2379837860	13740	13740	13740	13740	0
115	20231123	183600	2379837860	13740	13740	13740	13740	0
116	20231123	183500	2379837860	13740	13740	13740	13740	0
117	20231123	183400	2379837860	13740	13740	13740	13740	0
118	20231123	183300	2379837860	13740	13740	13740	13740	0
119	20231123	183200	2379837860	13740	13740	13740	13740	0
120	20231123	183100	2379837860	13740	13740	13740	13740	0
121	20231123	183000	2379837860	13740	13740	13740	13740	0
122	20231123	182900	2379837860	13740	13740	13740	13740	4170
123	20231123	182800	2379837860	13740	13740	13740	13740	0
124	20231123	182700	2379837860	13740	13740	13740	13740	0
125	20231123	182600	2379837860	13740	13740	13740	13740	0
126	20231123	182500	2379837860	13740	13740	13740	13740	0
127	20231123	182400	2379837860	13740	13740	13740	13740	0
128	20231123	182300	2379837860	13740	13740	13740	13740	0
129	20231123	182200	2379837860	13740	13740	13740	13740	0
130	20231123	182100	2379837860	13740	13740	13740	13740	0
131	20231123	182000	2379837860	13740	13740	13740	13740	0
132	20231123	181900	2379837860	13740	13740	13740	13740	0
133	20231123	181800	2379837860	13740	13740	13740	13740	0
134	20231123	181700	2379837860	13740	13740	13740	13740	0
135	20231123	181600	2379837860	13740	13740	13740	13740	0
136	20231123	181500	2379837860	13740	13740	13740	13740	0
137	20231123	181400	2379837860	13740	13740	13740	13740	0
138	20231123	181300	2379837860	13740	13740	13740	13740	0
139	20231123	181200	2379837860	13740	13740	13740	13740	0
140	20231123	181100	2379837860	13740	13740	13740	13740	0
141	20231123	181000	2379837860	13740	13740	13740	13740	0
142	20231123	180900	2379837860	13740	13740	13740	13740	0
143	20231123	180800	2379837860	13740	13740	13740	13740	0
144	20231123	180700	2379837860	13740	13740	13740	13740	0
145	20231123	180600	2379837860	13740	13740	13740	13740	0
146	20231123	180500	2379837860	13740	13740	13740	13740	0
147	20231123	180400	2379837860	13740	13740	13740	13740	0
148	20231123	180300	2379837860	13740	13740	13740	13740	0
149	20231123	180200	2379837860	13740	13740	13740	13740	0
150	20231123	180100	2379837860	13740	13740	13740	13740	0
151	20231123	180000	2379837860	13740	13740	13740	13740	0
152	20231123	175900	2379837860	13740	13740	13740	13740	4170
153	20231123	175800	2379837860	13740	13740	13740	13740	0
154	20231123	175700	2379837860	13740	13740	13740	13740	0
155	20231123	175600	2379837860	13740	13740	13740	13740	0
156	20231123	175500	2379837860	13740	13740	13740	13740	0
157	20231123	175400	2379837860	13740	13740	13740	13740	0
158	20231123	175300	2379837860	13740	13740	13740	13740	0
159	20231123	175200	2379837860	13740	13740	13740	13740	0
160	20231123	175100	2379837860	13740	13740	13740	13740	0
161	20231123	175000	2379837860	13740	13740	13740	13740	0
162	20231123	174900	2379837860	13740	13740	13740	13740	0
163	20231123	174800	2379837860	13740	13740	13740	13740	0
164	20231123	174700	2379837860	13740	13740	13740	13740	0
165	20231123	174600	2379837860	13740	13740	13740	13740	0
166	20231123	174500	2379837860	13740	13740	13740	13740	0
167	20231123	174400	2379837860	13740	13740	13740	13740	0
168	20231123	174300	2379837860	13740	13740	13740	13740	0
169	20231123	174200	2379837860	13740	13740	13740	13740	0
170	20231123	174100	2379837860	13740	13740	13740	13740	0
171	20231123	174000	2379837860	13740	13740	13740	13740	0
172	20231123	173900	2379837860	13740	13740	13740	13740	0
173	20231123	173800	2379837860	13740	13740	13740	13740	0
174	20231123	173700	2379837860	13740	13740	13740	13740	0
175	20231123	173600	2379837860	13740	13740	13740	13740	0
176	20231123	173500	2379837860	13740	13740	13740	13740	0
177	20231123	173400	2379837860	13740	13740	13740	13740	0
178	20231123	173300	2379837860	13740	13740	13740	13740	0
179	20231123	173200	2379837860	13740	13740	13740	13740	0
180	20231123	173100	2379837860	13740	13740	13740	13740	0
181	20231123	173000	2379837860	13740	13740	13740	13740	0
182	20231123	172900	2379837860	13740	13740	13740	13740	4170
183	20231123	172800	2379837860	13740	13740	13740	13740	0
184	20231123	172700	2379837860	13740	13740	13740	13740	0
185	20231123	172600	2379837860	13740	13740	13740	13740	0
186	20231123	172500	2379837860	13740	13740	13740	13740	0
187	20231123	172400	2379837860	13740	13740	13740	13740	0
188	20231123	172300	2379837860	13740	13740	13740	13740	0
189	20231123	172200	2379837860	13740	13740	13740	13740	0
190	20231123	172100	2379837860	13740	13740	13740	13740	0
191	20231123	172000	2379837860	13740	13740	13740	13740	0
192	20231123	171900	2379837860	13740	13740	13740	13740	0
193	20231123	171800	2379837860	13740	13740	13740	13740	0
194	20231123	171700	2379837860	13740	13740	13740	13740	0
195	20231123	171600	2379837860	13740	13740	13740	13740	0
196	20231123	171500	2379837860	13740	13740	13740	13740	0
197	20231123	171400	2379837860	13740	13740	13740	13740	0
198	20231123	171300	2379837860	13740	13740	13740	13740	0
199	20231123	171200	2379837860	13740	13740	13740	13740	0
200	20231123	171100	2379837860	13740	13740	13740	13740	0
201	20231123	171000	2379837860	13740	13740	13740	13740	0
202	20231123	170900	2379837860	13740	13740	13740	13740	0
203	20231123	170800	2379837860	13740	13740	13740	13740	0
204	20231123	170700	2379837860	13740	13740	13740	13740	0
205	20231123	170600	2379837860	13740	13740	13740	13740	0
206	20231123	170500	2379837860	13740	13740	13740	13740	0
207	20231123	170400	2379837860	13740	13740	13740	13740	0
208	20231123	170300	2379837860	13740	13740	13740	13740	0
209	20231123	170200	2379837860	13740	13740	13740	13740	0
210	20231123	170100	2379837860	13740	13740	13740	13740	0
211	20231123	170000	2379837860	13740	13740	13740	13740	0
212	20231123	165900	2379837860	13740	13740	13740	13740	4170
213	20231123	165800	2379837860	13740	13740	13740	13740	0
214	20231123	165700	2379837860	13740	13740	13740	13740	0
215	20231123	165600	2379837860	13740	13740	13740	13740	0
216	20231123	165500	2379837860	13740	13740	13740	13740	0
217	20231123	165400	2379837860	13740	13740	13740	13740	0
218	20231123	165300	2379837860	13740	13740	13740	13740	0
219	20231123	165200	2379837860	13740	13740	13740	13740	0
220	20231123	165100	2379837860	13740	13740	13740	13740	0
221	20231123	165000	2379837860	13740	13740	13740	13740	0
222	20231123	164900	2379837860	13740	13740	13740	13740	0
223	20231123	164800	2379837860	13740	13740	13740	13740	0
224	20231123	164700	2379837860	13740	13740	13740	13740	0
225	20231123	164600	2379837860	13740	13740	13740	13740	0
226	20231123	164500	2379837860	13740	13740	13740	13740	0
227	20231123	164400	2379837860	13740	13740	13740	13740	0
228	20231123	164300	2379837860	13740	13740	13740	13740	0
229	20231123	164200	2379837860	13740	13740	13740	13740	0
230	20231123	164100	2379837860	13740	13740	13740	13740	0
231	20231123	164000	2379837860	13740	13740	13740	13740	0
232	20231123	163900	2379837860	13740	13740	13740	13740	0
233	20231123	163800	2379837860	13740	13740	13740	13740	0
234	20231123	163700	2379837860	13740	13740	13740	13740	0
235	20231123	163600	2379837860	13740	13740	13740	13740	0
236	20231123	163500	2379837860	13740	13740	13740	13740	0
237	20231123	163400	2379837860	13740	13740	13740	13740	0
238	20231123	163300	2379837860	13740	13740	13740	13740	0
239	20231123	163200	2379837860	13740	13740	13740	13740	0
240	20231123	163100	2379837860	13740	13740	13740	13740	0
241	20231123	163000	2379837860	13740	13740	13740	13740	0
242	20231123	162900	2379837860	13740	13740	13740	13740	4170
243	20231123	162800	2379837860	13740	13740	13740	13740	0
244	20231123	162700	2379837860	13740	13740	13740	13740	0
245	20231123	162600	2379837860	13740	13740	13740	13740	0
246	20231123	162500	2379837860	13740	13740	13740	13740	0
247	20231123	162400	2379837860	13740	13740	13740	13740	0
248	20231123	162300	2379837860	13740	13740	13740	13740	0
249	20231123	162200	2379837860	13740	13740	13740	13740	0
250	20231123	162100	2379837860	13740	13740	13740	13740	0
251	20231123	162000	2379837860	13740	13740	13740	13740	0
252	20231123	161900	2379837860	13740	13740	13740	13740	0
253	20231123	161800	2379837860	13740	13740	13740	13740	0
254	20231123	161700	2379837860	13740	13740	13740	13740	0
255	20231123	161600	2379837860	13740	13740	13740	13740	0
256	20231123	161500	2379837860	13740	13740	13740	13740	0
257	20231123	161400	2379837860	13740	13740	13740	13740	0
258	20231123	161300	2379837860	13740	13740	13740	13740	0
259	20231123	161200	2379837860	13740	13740	13740	13740	0
260	20231123	161100	2379837860	13740	13740	13740	13740	0
261	20231123	161000	2379837860	13740	13740	13740	13740	0
262	20231123	160900	2379837860	13740	13740	13740	13740	0
263	20231123	160800	2379837860	13740	13740	13740	13740	0
264	20231123	160700	2379837860	13740	13740	13740	13740	0
265	20231123	160600	2379837860	13740	13740	13740	13740	0
266	20231123	160500	2379837860	13740	13740	13740	13740	0
267	20231123	160400	2379837860	13740	13740	13740	13740	0
268	20231123	160300	2379837860	13740	13740	13740	13740	0
269	20231123	160200	2379837860	13740	13740	13740	13740	0
270	20231123	160100	2379837860	13740	13740	13740	13740	0
271	20231123	160000	2379837860	13740	13740	13740	13740	0
272	20231123	155900	2379837860	13740	13740	13740	13740	4170
273	20231123	155800	2379837860	13740	13740	13740	13740	0
274	20231123	155700	2379837860	13740	13740	13740	13740	0
275	20231123	155600	2379837860	13740	13740	13740	13740	0
276	20231123	155500	2379837860	13740	13740	13740	13740	0
277	20231123	155400	2379837860	13740	13740	13740	13740	0
278	20231123	155300	2379837860	13740	13740	13740	13740	0
279	20231123	155200	2379837860	13740	13740	13740	13740	0
280	20231123	155100	2379837860	13740	13740	13740	13740	0
281	20231123	155000	2379837860	13740	13740	13740	13740	0
282	20231123	154900	2379837860	13740	13740	13740	13740	0
283	20231123	154800	2379837860	13740	13740	13740	13740	0
284	20231123	154700	2379837860	13740	13740	13740	13740	0
285	20231123	154600	2379837860	13740	13740	13740	13740	0
286	20231123	154500	2379837860	13740	13740	13740	13740	0
287	20231123	154400	2379837860	13740	13740	13740	13740	0
288	20231123	154300	2379837860	13740	13740	13740	13740	0
289	20231123	154200	2379837860	13740	13740	13740	13740	0
290	20231123	154100	2379837860	13740	13740	13740	13740	0
291	20231123	154000	2379837860	13740	13740	13740	13740	0
292	20231123	153900	2379837860	13740	13740	13740	13740	0
293	20231123	153800	2379837860	13740	13740	13740	13740	0
294	20231123	153700	2379837860	13740	13740	13740	13740	0
295	20231123	153600	2379837860	13740	13740	13740	13740	0
296	20231123	153500	2379837860	13740	13740	13740	13740	0
297	20231123	153400	2379837860	13740	13740	13740	13740	0
298	20231123	153300	2379837860	13740	13740	13740	13740	0
299	20231123	153200	2379837860	13740	13740	13740	13740	0
300	20231123	153100	2379837860	13740	13740	13740	13740	0
301	20231123	153000	2379837860	13740	13740	13740	13740	4170
302	20231123	152900	2322542060	13740	13740	13740	13740	0
303	20231123	152800	2322542060	13740	13740	13740	13740	0
304	20231123	152700	2322542060	13740	13740	13740	13740	0
305	20231123	152600	2322542060	13740	13740	13740	13740	0
306	20231123	152500	2322542060	13740	13740	13740	13740	0
307	20231123	152400	2322542060	13740	13740	13740	13740	0
308	20231123	152300	2322542060	13740	13740	13740	13740	0
309	20231123	152200	2322542060	13740	13740	13740	13740	0
310	20231123	152100	2322542060	13740	13740	13740	13740	0
311	20231123	152000	2322542060	13740	13740	13740	13740	0
312	20231123	151900	2322542060	13740	13730	13780	13730	1004
313	20231123	151800	2308738800	13730	13740	13740	13730	33
314	20231123	151700	2308285600	13750	13750	13750	13750	120
315	20231123	151600	2306635600	13780	13750	13780	13750	118
316	20231123	151500	2305011870	13750	13750	13750	13750	2
317	20231123	151400	2304984370	13710	13760	13760	13710	1054
318	20231123	151300	2290521190	13770	13760	13770	13730	802
319	20231123	151200	2279494050	13760	13770	13770	13760	36
320	20231123	151100	2278998670	13780	13790	13790	13780	462
321	20231123	151000	2272628190	13790	13790	13790	13790	160
322	20231123	150900	2270421790	13780	13760	13780	13760	277
323	20231123	150800	2266607250	13770	13770	13770	13770	302
324	20231123	150700	2262448710	13770	13780	13780	13770	31
325	20231123	150600	2262021650	13780	13780	13790	13780	382
326	20231123	150500	2256757230	13780	13780	13780	13780	71
327	20231123	150400	2255778850	13770	13790	13790	13770	19
328	20231123	150300	2255517190	13790	13790	13790	13790	65
329	20231123	150200	2254620840	13790	13800	13800	13780	144
330	20231123	150100	2252635120	13830	13830	13830	13830	0
331	20231123	150000	2252635120	13830	13810	13830	13810	362
332	20231123	145900	2247633540	13810	13820	13820	13800	569
333	20231123	145800	2239771640	13820	13820	13820	13760	1379
334	20231123	145700	2220726000	13820	13810	13830	13810	157
335	20231123	145600	2218556090	13810	13800	13820	13800	60
336	20231123	145500	2217727000	13810	13780	13810	13780	42
337	20231123	145400	2217147830	13780	13780	13790	13780	11
338	20231123	145300	2216996170	13780	13780	13780	13770	74
339	20231123	145200	2215976870	13760	13760	13760	13760	2
340	20231123	145100	2215949350	13750	13750	13750	13750	75
341	20231123	145000	2214918100	13740	13740	13740	13740	0
342	20231123	144900	2214918100	13740	13740	13740	13740	100
343	20231123	144800	2213544100	13750	13760	13760	13750	650
344	20231123	144700	2204602110	13760	13760	13760	13760	32
345	20231123	144600	2204161790	13800	13800	13800	13800	274
346	20231123	144500	2200380590	13800	13800	13800	13800	565
347	20231123	144400	2192583590	13800	13800	13800	13800	1
348	20231123	144300	2192569790	13800	13800	13800	13800	11
349	20231123	144200	2192417990	13750	13820	13820	13750	2983
350	20231123	144100	2151205180	13830	13810	13830	13810	887
351	20231123	144000	2138946980	13820	13770	13820	13770	441
352	20231123	143900	2132862160	13760	13740	13760	13740	19
353	20231123	143800	2132601080	13740	13740	13740	13740	0
354	20231123	143700	2132601080	13740	13740	13740	13740	0
355	20231123	143600	2132601080	13740	13740	13740	13740	0
356	20231123	143500	2132601080	13740	13740	13760	13730	114
357	20231123	143400	2131033460	13760	13760	13760	13760	0
358	20231123	143300	2131033460	13760	13760	13760	13760	102
359	20231123	143200	2129629940	13760	13760	13760	13760	30
360	20231123	143100	2129217140	13760	13740	13760	13740	101
361	20231123	143000	2127827880	13730	13730	13730	13730	202
362	20231123	142900	2125054420	13730	13750	13750	13730	245
363	20231123	142800	2121689740	13750	13750	13750	13750	7
364	20231123	142700	2121593490	13720	13720	13720	13720	2
365	20231123	142600	2121566050	13720	13720	13720	13720	0
366	20231123	142500	2121566050	13720	13720	13720	13720	0
367	20231123	142400	2121566050	13720	13760	13760	13720	10
368	20231123	142300	2121428490	13760	13720	13760	13720	358
369	20231123	142200	2116502610	13720	13720	13720	13720	0
370	20231123	142100	2116502610	13720	13730	13730	13720	110
371	20231123	142000	2114993320	13730	13750	13750	13730	11
372	20231123	141900	2114842210	13750	13740	13750	13720	438
373	20231123	141800	2108832650	13710	13710	13710	13710	0
374	20231123	141700	2108832650	13710	13710	13710	13710	70
375	20231123	141600	2107872950	13710	13710	13710	13710	1
376	20231123	141500	2107859240	13700	13730	13730	13700	210
377	20231123	141400	2104981090	13730	13730	13730	13730	11
378	20231123	141300	2104830060	13730	13780	13780	13730	348
379	20231123	141200	2100045730	13780	13790	13790	13780	161
380	20231123	141100	2097827070	13790	13800	13800	13790	127
381	20231123	141000	2096075590	13800	13830	13840	13800	28
382	20231123	140900	2095689010	13840	13840	13840	13830	45
383	20231123	140800	2095066220	13800	13800	13810	13800	52
384	20231123	140700	2094348560	13800	13770	13800	13770	133
385	20231123	140600	2092515040	13780	13770	13780	13770	10
386	20231123	140500	2092377330	13770	13780	13780	13770	14
387	20231123	140400	2092184460	13780	13770	13780	13770	217
388	20231123	140300	2089196270	13770	13770	13770	13770	15
389	20231123	140200	2088989720	13770	13770	13770	13770	8
390	20231123	140100	2088879560	13770	13770	13770	13770	12
391	20231123	140000	2088714320	13770	13770	13770	13770	55
392	20231123	135900	2087956970	13770	13780	13780	13770	1761
393	20231123	135800	2063707890	13780	13790	13790	13780	74
394	20231123	135700	2062687520	13800	13820	13820	13800	16
395	20231123	135600	2062466520	13770	13760	13770	13750	150
396	20231123	135500	2060402520	13770	13760	13770	13760	2
397	20231123	135400	2060374990	13780	13750	13780	13750	93
398	20231123	135300	2059094600	13750	13750	13750	13750	53
399	20231123	135200	2058365850	13740	13740	13740	13740	3
400	20231123	135100	2058324630	13720	13720	13720	13720	1
401	20231123	135000	2058310910	13700	13700	13700	13700	0
402	20231123	134900	2058310910	13700	13710	13710	13700	36
403	20231123	134800	2057817630	13700	13740	13740	13700	189
404	20231123	134700	2055224250	13750	13760	13760	13750	3
405	20231123	134600	2055182980	13760	13740	13760	13740	25
406	20231123	134500	2054839460	13740	13730	13740	13730	13
407	20231123	134400	2054660910	13730	13710	13730	13690	241
408	20231123	134300	2051359120	13730	13730	13730	13730	1
409	20231123	134200	2051345390	13730	13730	13730	13730	7
410	20231123	134100	2051249280	13730	13710	13730	13710	117
411	20231123	134000	2049643790	13710	13720	13720	13700	711
412	20231123	133900	2039901430	13720	13730	13730	13710	475
413	20231123	133800	2033388310	13720	13720	13720	13720	101
414	20231123	133700	2032002590	13720	13720	13720	13720	152
415	20231123	133600	2029917150	13720	13730	13730	13720	220
416	20231123	133500	2026898650	13720	13720	13720	13720	1
417	20231123	133400	2026884930	13730	13730	13730	13730	162
418	20231123	133300	2024660670	13730	13730	13730	13730	0
419	20231123	133200	2024660670	13730	13730	13730	13730	53
420	20231123	133100	2023932980	13730	13720	13730	13720	5
421	20231123	133000	2023864370	13720	13730	13730	13720	93
422	20231123	132900	2022587670	13730	13750	13750	13730	131
423	20231123	132800	2020787020	13750	13720	13750	13720	94
424	20231123	132700	2019495670	13750	13720	13750	13720	100
425	20231123	132600	2018123370	13760	13760	13760	13760	18
426	20231123	132500	2017875690	13720	13740	13740	13720	60
427	20231123	132400	2017051930	13760	13760	13760	13750	5
428	20231123	132300	2016983150	13770	13720	13770	13720	352
429	20231123	132200	2012147900	13720	13720	13720	13720	5
430	20231123	132100	2012079300	13720	13720	13720	13720	57
431	20231123	132000	2011297260	13720	13750	13750	13700	965
432	20231123	131900	1998059790	13790	13790	13790	13790	80
433	20231123	131800	1996956590	13790	13750	13790	13750	86
434	20231123	131700	1995773090	13730	13720	13760	13720	246
435	20231123	131600	1992397440	13720	13740	13740	13720	486
436	20231123	131500	1985727790	13730	13730	13730	13730	0
437	20231123	131400	1985727790	13730	13730	13730	13730	0
438	20231123	131300	1985727790	13730	13760	13760	13730	534
439	20231123	131200	1978385540	13760	13760	13760	13760	8
440	20231123	131100	1978275460	13770	13790	13790	13770	23
441	20231123	131000	1977958710	13770	13790	13790	13770	104
442	20231123	130900	1976526610	13790	13800	13800	13770	71
443	20231123	130800	1975548320	13770	13770	13770	13770	28
444	20231123	130700	1975162760	13770	13790	13820	13750	562
445	20231123	130600	1967424720	13820	13820	13820	13820	1
446	20231123	130500	1967410900	13830	13800	13830	13800	126
447	20231123	130400	1965672070	13800	13800	13800	13800	52
448	20231123	130300	1964954470	13800	13840	13840	13800	4750
449	20231123	130200	1899335240	13840	13840	13840	13840	118
450	20231123	130100	1897702120	13830	13830	13830	13830	0
451	20231123	130000	1897702120	13830	13830	13830	13830	30
452	20231123	125900	1897287220	13840	13840	13840	13830	53
453	20231123	125800	1896553820	13840	13840	13840	13840	71
454	20231123	125700	1895571180	13840	13850	13850	13830	510
455	20231123	125600	1888512930	13840	13840	13840	13840	0
456	20231123	125500	1888512930	13840	13850	13850	13840	10
457	20231123	125400	1888374450	13840	13840	13840	13840	6
458	20231123	125300	1888291410	13870	13870	13870	13870	2
459	20231123	125200	1888263670	13870	13870	13870	13870	10
460	20231123	125100	1888124970	13870	13840	13870	13840	120
461	20231123	125000	1886463870	13840	13840	13840	13840	15
462	20231123	124900	1886256270	13840	13880	13880	13840	45
463	20231123	124800	1885633270	13880	13880	13880	13880	8
464	20231123	124700	1885522230	13880	13840	13880	13830	1042
465	20231123	124600	1871110400	13830	13830	13830	13830	0
466	20231123	124500	1871110400	13830	13830	13830	13830	136
467	20231123	124400	1869229520	13870	13860	13870	13820	1510
468	20231123	124300	1848341700	13880	13880	13880	13860	25
469	20231123	124200	1847994720	13900	13900	13900	13900	0
470	20231123	124100	1847994720	13900	13900	13900	13900	1
471	20231123	124000	1847980820	13910	13910	13910	13840	896
472	20231123	123900	1835579970	13850	13850	13850	13850	512
473	20231123	123800	1828488770	13880	13880	13880	13880	0
474	20231123	123700	1828488770	13880	13900	13900	13880	107
475	20231123	123600	1827003590	13870	13870	13870	13870	0
476	20231123	123500	1827003590	13870	13870	13870	13870	8
477	20231123	123400	1826892630	13870	13870	13870	13870	0
478	20231123	123300	1826892630	13870	13870	13870	13870	52
479	20231123	123200	1826171390	13870	13840	13870	13840	6
480	20231123	123100	1826088320	13870	13870	13870	13870	0
481	20231123	123000	1826088320	13870	13870	13870	13870	13
482	20231123	122900	1825908010	13850	13850	13850	13850	85
483	20231123	122800	1824730760	13850	13870	13870	13850	571
484	20231123	122700	1816821950	13870	13870	13880	13870	65
485	20231123	122600	1815920390	13840	13850	13850	13840	517
486	20231123	122500	1808764610	13840	13850	13850	13840	57
487	20231123	122400	1807975520	13850	13860	13860	13840	379
488	20231123	122300	1802729310	13930	13930	13930	13930	2
489	20231123	122200	1802701450	13940	13940	13940	13940	2
490	20231123	122100	1802673570	13930	13930	13930	13930	42
491	20231123	122000	1802088510	13840	13870	13870	13840	580
492	20231123	121900	1794052550	13870	13930	13930	13870	80
493	20231123	121800	1792942410	13880	13910	13910	13880	297
494	20231123	121700	1788814660	13900	13900	13900	13900	8
495	20231123	121600	1788703460	13900	13900	13900	13900	10
496	20231123	121500	1788564460	13900	13900	13900	13900	0
497	20231123	121400	1788564460	13900	13900	13900	13900	35
498	20231123	121300	1788077960	13890	13890	13890	13890	10
499	20231123	121200	1787939060	13880	13880	13880	13880	26
500	20231123	121100	1787578180	13850	13850	13850	13850	0
501	20231123	121000	1787578180	13850	13890	13890	13850	754
502	20231123	120900	1777117230	13900	13910	13910	13900	88
503	20231123	120800	1775893860	13910	13920	13920	13900	991
504	20231123	120700	1762110750	13920	13960	13960	13920	909
505	20231123	120600	1749450180	13950	13960	13960	13950	87
506	20231123	120500	1748236110	13960	13960	13960	13950	122
507	20231123	120400	1746533870	13960	13960	13960	13960	1
508	20231123	120300	1746519910	13960	13960	13960	13960	0
509	20231123	120200	1746519910	13960	13970	13970	13960	103
510	20231123	120100	1745081020	13970	13970	13970	13970	0
511	20231123	120000	1745081020	13970	13970	13970	13960	112
512	20231123	115900	1743517360	13970	13970	13970	13970	147
513	20231123	115800	1741463770	13970	13990	14000	13970	282
514	20231123	115700	1737520950	14000	14000	14000	14000	2
515	20231123	115600	1737492950	13980	13990	13990	13980	114
516	20231123	115500	1735899140	14000	13980	14000	13980	79
517	20231123	115400	1734794230	13990	13990	13990	13990	38
518	20231123	115300	1734262610	13990	13990	13990	13990	39
519	20231123	115200	1733717000	13990	13990	13990	13990	227
520	20231123	115100	1730541270	14000	14020	14020	14000	96
521	20231123	115000	1729196590	14020	14010	14020	14000	170
522	20231123	114900	1726815380	14010	14010	14010	14010	199
523	20231123	114800	1724027390	14010	14030	14030	14010	122
524	20231123	114700	1722316470	14020	14020	14020	14020	0
525	20231123	114600	1722316470	14020	14040	14050	14020	53
526	20231123	114500	1721572780	14050	14060	14060	14050	109
527	20231123	114400	1720040330	14060	14050	14060	14000	63
528	20231123	114300	1719156940	14010	14000	14010	14000	323
529	20231123	114200	1714634910	13990	14010	14010	13990	107
530	20231123	114100	1713136980	14000	14030	14030	13990	503
531	20231123	114000	1706094040	14010	14050	14050	14010	372
532	20231123	113900	1700877790	14050	14050	14050	14050	1236
533	20231123	113800	1683511990	14030	14030	14050	14030	719
534	20231123	113700	1673417060	14040	14050	14050	14040	96
535	20231123	113600	1672068900	14060	14060	14060	14060	19
536	20231123	113500	1671801760	14060	14060	14060	14060	139
537	20231123	113400	1669847420	14040	14050	14050	14040	218
538	20231123	113300	1666786500	14060	14070	14070	14050	251
539	20231123	113200	1663257810	14070	14060	14070	14040	1078
540	20231123	113100	1648101220	14060	14060	14060	14060	8
541	20231123	113000	1647988740	14060	14060	14060	14060	138
542	20231123	112900	1646048460	14030	13990	14030	13990	161
543	20231123	112800	1643794490	14000	14020	14020	14000	3290
544	20231123	112700	1597703260	14020	14040	14040	14020	543
545	20231123	112600	1590086120	14040	14080	14100	14040	939
546	20231123	112500	1576875290	14080	14100	14110	14080	57
547	20231123	112400	1576072040	14110	14090	14110	14080	188
548	20231123	112300	1573422710	14080	14120	14120	14080	454
549	20231123	112200	1567022510	14120	14130	14140	14090	511
550	20231123	112100	1559809600	14140	14070	14140	14070	1610
551	20231123	112000	1537130140	14060	14040	14060	14040	199
552	20231123	111900	1534336080	14040	14050	14050	14040	352
553	20231123	111800	1529393680	14050	14050	14080	14050	234
554	20231123	111700	1526104180	14050	14050	14050	14050	199
555	20231123	111600	1523308230	14050	14060	14060	14050	339
556	20231123	111500	1518543990	14060	14070	14070	14050	590
557	20231123	111400	1510245940	14070	14130	14130	14070	932
558	20231123	111300	1497096990	14130	14120	14130	14110	566
559	20231123	111200	1489099550	14130	14110	14130	14100	170
560	20231123	111100	1486700360	14090	14100	14110	14090	798
561	20231123	111000	1475450640	14080	14080	14080	14080	1
562	20231123	110900	1475436560	14060	14050	14060	14020	640
563	20231123	110800	1466450450	14050	14100	14100	14050	1441
564	20231123	110700	1446178500	14100	14200	14200	14070	4891
565	20231123	110600	1377145350	14200	14220	14220	14200	173
566	20231123	110500	1374688230	14220	14190	14220	14190	711
567	20231123	110400	1364584210	14220	14250	14250	14180	1425
568	20231123	110300	1344313460	14250	14200	14260	14200	1974
569	20231123	110200	1316224720	14200	14190	14230	14180	1515
570	20231123	110100	1294721870	14190	14240	14330	14180	8352
571	20231123	110000	1175640650	14270	14160	14360	14150	13404
572	20231123	105900	984500520	14160	14090	14200	14080	5049
573	20231123	105800	913021340	14090	14140	14160	14080	1882
574	20231123	105700	886458740	14130	13960	14210	13950	11381
575	20231123	105600	726299720	13960	13930	13960	13920	1413
576	20231123	105500	706595430	13920	13910	13920	13910	185
577	20231123	105400	704021530	13910	13900	13910	13900	56
578	20231123	105300	703242590	13900	13870	13900	13870	410
579	20231123	105200	697549780	13870	13870	13880	13860	377
580	20231123	105100	692321370	13870	13870	13870	13870	194
581	20231123	105000	689630590	13870	13860	13870	13860	167
582	20231123	104900	687315910	13860	13860	13890	13860	127
583	20231123	104800	685552480	13860	13890	13890	13860	156
584	20231123	104700	683387860	13890	13860	13890	13860	272
585	20231123	104600	679614500	13860	13860	13860	13850	369
586	20231123	104500	674500170	13840	13840	13840	13840	13
587	20231123	104400	674320250	13830	13870	13870	13830	363
588	20231123	104300	669290570	13890	13890	13890	13890	100
589	20231123	104200	667901570	13910	13890	13910	13890	12
590	20231123	104100	667734850	13890	13910	13920	13890	444
591	20231123	104000	661560650	13910	13900	13920	13900	330
592	20231123	103900	656972490	13900	13910	13910	13900	310
593	20231123	103800	652661490	13910	13920	13930	13910	481
594	20231123	103700	645966820	13920	13900	13920	13890	432
595	20231123	103600	639960720	13900	13920	13930	13900	411
596	20231123	103500	634246440	13910	13910	13930	13910	65
597	20231123	103400	633341420	13900	13890	13900	13890	915
598	20231123	103300	620627670	13870	13870	13890	13870	87
599	20231123	103200	619420530	13870	13830	13870	13830	534
600	20231123	103100	612016010	13870	13820	13880	13820	386
601	20231123	103000	606663940	13860	13810	13860	13810	3
602	20231123	102900	606622410	13810	13850	13850	13780	1059
603	20231123	102800	591995580	13850	13840	13850	13840	160
604	20231123	102700	589780190	13840	13840	13840	13840	42
605	20231123	102600	589198910	13820	13840	13840	13820	69
606	20231123	102500	588244270	13840	13820	13840	13820	162
607	20231123	102400	586003450	13810	13820	13820	13800	31
608	20231123	102300	585575290	13820	13800	13820	13800	10
609	20231123	102200	585437240	13780	13780	13780	13780	103
610	20231123	102100	584017900	13780	13780	13780	13780	189
611	20231123	102000	581413480	13780	13780	13780	13780	141
612	20231123	101900	579470500	13780	13780	13780	13780	147
613	20231123	101800	577444840	13810	13810	13810	13810	53
614	20231123	101700	576712910	13810	13810	13810	13810	1
615	20231123	101600	576699100	13780	13780	13780	13780	102
616	20231123	101500	575293540	13790	13790	13790	13790	4
617	20231123	101400	575238380	13780	13790	13790	13780	108
618	20231123	101300	573749720	13780	13800	13800	13780	6
619	20231123	101200	573667020	13800	13800	13800	13790	1044
620	20231123	101100	559260200	13830	13830	13830	13830	2
621	20231123	101000	559232540	13800	13800	13800	13800	1
622	20231123	100900	559218740	13800	13830	13830	13800	515
623	20231123	100800	552103130	13800	13800	13800	13800	150
624	20231123	100700	550033130	13800	13800	13800	13800	88
625	20231123	100600	548818730	13800	13820	13820	13800	156
626	20231123	100500	546665410	13820	13790	13820	13790	100
627	20231123	100400	545285860	13790	13790	13790	13790	558
628	20231123	100300	537591040	13790	13780	13790	13780	176
629	20231123	100200	535164500	13780	13830	13830	13780	153
630	20231123	100100	533053430	13830	13830	13830	13830	62
631	20231123	100000	532195970	13850	13850	13850	13850	1
632	20231123	095900	532182120	13830	13840	13840	13830	24
633	20231123	095800	531850060	13830	13840	13840	13820	1697
634	20231123	095700	508378470	13840	13860	13860	13840	615
635	20231123	095600	499863120	13860	13860	13870	13860	13
636	20231123	095500	499682880	13850	13870	13870	13850	182
637	20231123	095400	497160320	13870	13890	13890	13870	1581
638	20231123	095300	475224280	13880	13900	13900	13880	68
639	20231123	095200	474279120	13900	13920	13920	13900	545
640	20231123	095100	466696540	13920	13950	13950	13920	838
641	20231123	095000	455022040	13960	13950	13960	13950	460
642	20231123	094900	448601140	13940	13920	13960	13920	2025
643	20231123	094800	420372380	13920	13910	13930	13910	1218
644	20231123	094700	403412810	13870	13880	13910	13870	364
645	20231123	094600	398357800	13870	13890	13910	13870	2090
646	20231123	094500	369366550	13880	13900	13900	13870	265
647	20231123	094400	365686950	13900	13920	13920	13900	413
648	20231123	094300	359941380	13920	13920	13940	13920	636
649	20231123	094200	351084250	13920	13900	13920	13890	740
650	20231123	094100	340788250	13910	13880	13910	13880	792
651	20231123	094000	329783450	13880	13830	13890	13820	2072
652	20231123	093900	301074850	13830	13820	13840	13820	1976
653	20231123	093800	273753060	13820	13750	13820	13750	2629
654	20231123	093700	237517000	13750	13740	13750	13740	236
655	20231123	093600	234274330	13740	13730	13740	13730	171
656	20231123	093500	231925120	13730	13720	13740	13720	314
657	20231123	093400	227614210	13720	13660	13720	13650	690
658	20231123	093300	218169810	13690	13660	13690	13650	219
659	20231123	093200	215176190	13690	13650	13690	13650	827
660	20231123	093100	203887280	13650	13630	13650	13620	239
661	20231123	093000	200630980	13650	13630	13650	13630	87
662	20231123	092900	199445150	13650	13670	13670	13630	310
663	20231123	092800	195213710	13690	13690	13690	13690	200
664	20231123	092700	192475710	13690	13650	13690	13650	125
665	20231123	092600	190765890	13650	13700	13700	13650	1092
666	20231123	092500	175850020	13700	13700	13700	13700	100
667	20231123	092400	174480020	13700	13680	13700	13680	933
668	20231123	092300	161701580	13700	13710	13710	13680	742
669	20231123	092200	151543930	13720	13700	13720	13700	115
670	20231123	092100	149968190	13690	13700	13700	13690	89
671	20231123	092000	148749310	13700	13690	13700	13680	173
672	20231123	091900	146381820	13690	13700	13700	13690	179
673	20231123	091800	143930970	13700	13730	13730	13700	31
674	20231123	091700	143505400	13700	13690	13700	13680	319
675	20231123	091600	139138860	13690	13700	13700	13690	204
676	20231123	091500	136345080	13730	13730	13730	13730	39
677	20231123	091400	135809610	13740	13740	13740	13740	169
678	20231123	091300	133487550	13740	13750	13750	13730	951
679	20231123	091200	120415330	13750	13750	13750	13740	368
680	20231123	091100	115358890	13750	13710	13750	13710	2071
681	20231123	091000	86918040	13720	13730	13730	13710	408
682	20231123	090900	81320390	13720	13710	13730	13710	359
683	20231123	090800	76396720	13720	13670	13730	13670	555
684	20231123	090700	68786560	13670	13670	13670	13670	2
685	20231123	090600	68759220	13650	13660	13670	13650	245
686	20231123	090500	65414760	13670	13670	13670	13670	10
687	20231123	090400	65278060	13600	13620	13690	13590	265
688	20231123	090300	61671290	13620	13600	13620	13600	766
689	20231123	090200	51251150	13600	13610	13620	13600	909
690	20231123	090100	38880620	13720	13590	13730	13590	676
691	20231123	090000	29656360	13560	13580	13580	13560	2185