KissMeData/126700/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	201500	2353157490	19130	19130	19130	19130	1170
3	20231106	201400	2353157490	19130	19130	19130	19130	0
4	20231106	201300	2353157490	19130	19130	19130	19130	0
5	20231106	201200	2353157490	19130	19130	19130	19130	0
6	20231106	201100	2353157490	19130	19130	19130	19130	0
7	20231106	201000	2353157490	19130	19130	19130	19130	0
8	20231106	200900	2353157490	19130	19130	19130	19130	0
9	20231106	200800	2353157490	19130	19130	19130	19130	0
10	20231106	200700	2353157490	19130	19130	19130	19130	0
11	20231106	200600	2353157490	19130	19130	19130	19130	0
12	20231106	200500	2353157490	19130	19130	19130	19130	0
13	20231106	200400	2353157490	19130	19130	19130	19130	0
14	20231106	200300	2353157490	19130	19130	19130	19130	0
15	20231106	200200	2353157490	19130	19130	19130	19130	0
16	20231106	200100	2353157490	19130	19130	19130	19130	0
17	20231106	200000	2353157490	19130	19130	19130	19130	0
18	20231106	195900	2353157490	19130	19130	19130	19130	0
19	20231106	195800	2353157490	19130	19130	19130	19130	0
20	20231106	195700	2353157490	19130	19130	19130	19130	0
21	20231106	195600	2353157490	19130	19130	19130	19130	0
22	20231106	195500	2353157490	19130	19130	19130	19130	0
23	20231106	195400	2353157490	19130	19130	19130	19130	0
24	20231106	195300	2353157490	19130	19130	19130	19130	0
25	20231106	195200	2353157490	19130	19130	19130	19130	0
26	20231106	195100	2353157490	19130	19130	19130	19130	0
27	20231106	195000	2353157490	19130	19130	19130	19130	0
28	20231106	194900	2353157490	19130	19130	19130	19130	0
29	20231106	194800	2353157490	19130	19130	19130	19130	0
30	20231106	194700	2353157490	19130	19130	19130	19130	0
31	20231106	194600	2353157490	19130	19130	19130	19130	0
32	20231106	194500	2353157490	19130	19130	19130	19130	1170
33	20231106	194400	2353157490	19130	19130	19130	19130	0
34	20231106	194300	2353157490	19130	19130	19130	19130	0
35	20231106	194200	2353157490	19130	19130	19130	19130	0
36	20231106	194100	2353157490	19130	19130	19130	19130	0
37	20231106	194000	2353157490	19130	19130	19130	19130	0
38	20231106	193900	2353157490	19130	19130	19130	19130	0
39	20231106	193800	2353157490	19130	19130	19130	19130	0
40	20231106	193700	2353157490	19130	19130	19130	19130	0
41	20231106	193600	2353157490	19130	19130	19130	19130	0
42	20231106	193500	2353157490	19130	19130	19130	19130	0
43	20231106	193400	2353157490	19130	19130	19130	19130	0
44	20231106	193300	2353157490	19130	19130	19130	19130	0
45	20231106	193200	2353157490	19130	19130	19130	19130	0
46	20231106	193100	2353157490	19130	19130	19130	19130	0
47	20231106	193000	2353157490	19130	19130	19130	19130	0
48	20231106	192900	2353157490	19130	19130	19130	19130	0
49	20231106	192800	2353157490	19130	19130	19130	19130	0
50	20231106	192700	2353157490	19130	19130	19130	19130	0
51	20231106	192600	2353157490	19130	19130	19130	19130	0
52	20231106	192500	2353157490	19130	19130	19130	19130	0
53	20231106	192400	2353157490	19130	19130	19130	19130	0
54	20231106	192300	2353157490	19130	19130	19130	19130	0
55	20231106	192200	2353157490	19130	19130	19130	19130	0
56	20231106	192100	2353157490	19130	19130	19130	19130	0
57	20231106	192000	2353157490	19130	19130	19130	19130	0
58	20231106	191900	2353157490	19130	19130	19130	19130	0
59	20231106	191800	2353157490	19130	19130	19130	19130	0
60	20231106	191700	2353157490	19130	19130	19130	19130	0
61	20231106	191600	2353157490	19130	19130	19130	19130	0
62	20231106	191500	2353157490	19130	19130	19130	19130	1170
63	20231106	191400	2353157490	19130	19130	19130	19130	0
64	20231106	191300	2353157490	19130	19130	19130	19130	0
65	20231106	191200	2353157490	19130	19130	19130	19130	0
66	20231106	191100	2353157490	19130	19130	19130	19130	0
67	20231106	191000	2353157490	19130	19130	19130	19130	0
68	20231106	190900	2353157490	19130	19130	19130	19130	0
69	20231106	190800	2353157490	19130	19130	19130	19130	0
70	20231106	190700	2353157490	19130	19130	19130	19130	0
71	20231106	190600	2353157490	19130	19130	19130	19130	0
72	20231106	190500	2353157490	19130	19130	19130	19130	0
73	20231106	190400	2353157490	19130	19130	19130	19130	0
74	20231106	190300	2353157490	19130	19130	19130	19130	0
75	20231106	190200	2353157490	19130	19130	19130	19130	0
76	20231106	190100	2353157490	19130	19130	19130	19130	0
77	20231106	190000	2353157490	19130	19130	19130	19130	0
78	20231106	185900	2353157490	19130	19130	19130	19130	0
79	20231106	185800	2353157490	19130	19130	19130	19130	0
80	20231106	185700	2353157490	19130	19130	19130	19130	0
81	20231106	185600	2353157490	19130	19130	19130	19130	0
82	20231106	185500	2353157490	19130	19130	19130	19130	0
83	20231106	185400	2353157490	19130	19130	19130	19130	0
84	20231106	185300	2353157490	19130	19130	19130	19130	0
85	20231106	185200	2353157490	19130	19130	19130	19130	0
86	20231106	185100	2353157490	19130	19130	19130	19130	0
87	20231106	185000	2353157490	19130	19130	19130	19130	0
88	20231106	184900	2353157490	19130	19130	19130	19130	0
89	20231106	184800	2353157490	19130	19130	19130	19130	0
90	20231106	184700	2353157490	19130	19130	19130	19130	0
91	20231106	184600	2353157490	19130	19130	19130	19130	0
92	20231106	184500	2353157490	19130	19130	19130	19130	1170
93	20231106	184400	2353157490	19130	19130	19130	19130	0
94	20231106	184300	2353157490	19130	19130	19130	19130	0
95	20231106	184200	2353157490	19130	19130	19130	19130	0
96	20231106	184100	2353157490	19130	19130	19130	19130	0
97	20231106	184000	2353157490	19130	19130	19130	19130	0
98	20231106	183900	2353157490	19130	19130	19130	19130	0
99	20231106	183800	2353157490	19130	19130	19130	19130	0
100	20231106	183700	2353157490	19130	19130	19130	19130	0
101	20231106	183600	2353157490	19130	19130	19130	19130	0
102	20231106	183500	2353157490	19130	19130	19130	19130	0
103	20231106	183400	2353157490	19130	19130	19130	19130	0
104	20231106	183300	2353157490	19130	19130	19130	19130	0
105	20231106	183200	2353157490	19130	19130	19130	19130	0
106	20231106	183100	2353157490	19130	19130	19130	19130	0
107	20231106	183000	2353157490	19130	19130	19130	19130	0
108	20231106	182900	2353157490	19130	19130	19130	19130	0
109	20231106	182800	2353157490	19130	19130	19130	19130	0
110	20231106	182700	2353157490	19130	19130	19130	19130	0
111	20231106	182600	2353157490	19130	19130	19130	19130	0
112	20231106	182500	2353157490	19130	19130	19130	19130	0
113	20231106	182400	2353157490	19130	19130	19130	19130	0
114	20231106	182300	2353157490	19130	19130	19130	19130	0
115	20231106	182200	2353157490	19130	19130	19130	19130	0
116	20231106	182100	2353157490	19130	19130	19130	19130	0
117	20231106	182000	2353157490	19130	19130	19130	19130	0
118	20231106	181900	2353157490	19130	19130	19130	19130	0
119	20231106	181800	2353157490	19130	19130	19130	19130	0
120	20231106	181700	2353157490	19130	19130	19130	19130	0
121	20231106	181600	2353157490	19130	19130	19130	19130	0
122	20231106	181500	2353157490	19130	19130	19130	19130	1170
123	20231106	181400	2353157490	19130	19130	19130	19130	0
124	20231106	181300	2353157490	19130	19130	19130	19130	0
125	20231106	181200	2353157490	19130	19130	19130	19130	0
126	20231106	181100	2353157490	19130	19130	19130	19130	0
127	20231106	181000	2353157490	19130	19130	19130	19130	0
128	20231106	180900	2353157490	19130	19130	19130	19130	0
129	20231106	180800	2353157490	19130	19130	19130	19130	0
130	20231106	180700	2353157490	19130	19130	19130	19130	0
131	20231106	180600	2353157490	19130	19130	19130	19130	0
132	20231106	180500	2353157490	19130	19130	19130	19130	0
133	20231106	180400	2353157490	19130	19130	19130	19130	0
134	20231106	180300	2353157490	19130	19130	19130	19130	0
135	20231106	180200	2353157490	19130	19130	19130	19130	0
136	20231106	180100	2353157490	19130	19130	19130	19130	0
137	20231106	180000	2353157490	19130	19130	19130	19130	0
138	20231106	175900	2353157490	19130	19130	19130	19130	0
139	20231106	175800	2353157490	19130	19130	19130	19130	0
140	20231106	175700	2353157490	19130	19130	19130	19130	0
141	20231106	175600	2353157490	19130	19130	19130	19130	0
142	20231106	175500	2353157490	19130	19130	19130	19130	0
143	20231106	175400	2353157490	19130	19130	19130	19130	0
144	20231106	175300	2353157490	19130	19130	19130	19130	0
145	20231106	175200	2353157490	19130	19130	19130	19130	0
146	20231106	175100	2353157490	19130	19130	19130	19130	0
147	20231106	175000	2353157490	19130	19130	19130	19130	0
148	20231106	174900	2353157490	19130	19130	19130	19130	0
149	20231106	174800	2353157490	19130	19130	19130	19130	0
150	20231106	174700	2353157490	19130	19130	19130	19130	0
151	20231106	174600	2353157490	19130	19130	19130	19130	0
152	20231106	174500	2353157490	19130	19130	19130	19130	1170
153	20231106	174400	2353157490	19130	19130	19130	19130	0
154	20231106	174300	2353157490	19130	19130	19130	19130	0
155	20231106	174200	2353157490	19130	19130	19130	19130	0
156	20231106	174100	2353157490	19130	19130	19130	19130	0
157	20231106	174000	2353157490	19130	19130	19130	19130	0
158	20231106	173900	2353157490	19130	19130	19130	19130	0
159	20231106	173800	2353157490	19130	19130	19130	19130	0
160	20231106	173700	2353157490	19130	19130	19130	19130	0
161	20231106	173600	2353157490	19130	19130	19130	19130	0
162	20231106	173500	2353157490	19130	19130	19130	19130	0
163	20231106	173400	2353157490	19130	19130	19130	19130	0
164	20231106	173300	2353157490	19130	19130	19130	19130	0
165	20231106	173200	2353157490	19130	19130	19130	19130	0
166	20231106	173100	2353157490	19130	19130	19130	19130	0
167	20231106	173000	2353157490	19130	19130	19130	19130	0
168	20231106	172900	2353157490	19130	19130	19130	19130	0
169	20231106	172800	2353157490	19130	19130	19130	19130	0
170	20231106	172700	2353157490	19130	19130	19130	19130	0
171	20231106	172600	2353157490	19130	19130	19130	19130	0
172	20231106	172500	2353157490	19130	19130	19130	19130	0
173	20231106	172400	2353157490	19130	19130	19130	19130	0
174	20231106	172300	2353157490	19130	19130	19130	19130	0
175	20231106	172200	2353157490	19130	19130	19130	19130	0
176	20231106	172100	2353157490	19130	19130	19130	19130	0
177	20231106	172000	2353157490	19130	19130	19130	19130	0
178	20231106	171900	2353157490	19130	19130	19130	19130	0
179	20231106	171800	2353157490	19130	19130	19130	19130	0
180	20231106	171700	2353157490	19130	19130	19130	19130	0
181	20231106	171600	2353157490	19130	19130	19130	19130	0
182	20231106	171500	2353157490	19130	19130	19130	19130	1170
183	20231106	171400	2353157490	19130	19130	19130	19130	0
184	20231106	171300	2353157490	19130	19130	19130	19130	0
185	20231106	171200	2353157490	19130	19130	19130	19130	0
186	20231106	171100	2353157490	19130	19130	19130	19130	0
187	20231106	171000	2353157490	19130	19130	19130	19130	0
188	20231106	170900	2353157490	19130	19130	19130	19130	0
189	20231106	170800	2353157490	19130	19130	19130	19130	0
190	20231106	170700	2353157490	19130	19130	19130	19130	0
191	20231106	170600	2353157490	19130	19130	19130	19130	0
192	20231106	170500	2353157490	19130	19130	19130	19130	0
193	20231106	170400	2353157490	19130	19130	19130	19130	0
194	20231106	170300	2353157490	19130	19130	19130	19130	0
195	20231106	170200	2353157490	19130	19130	19130	19130	0
196	20231106	170100	2353157490	19130	19130	19130	19130	0
197	20231106	170000	2353157490	19130	19130	19130	19130	0
198	20231106	165900	2353157490	19130	19130	19130	19130	0
199	20231106	165800	2353157490	19130	19130	19130	19130	0
200	20231106	165700	2353157490	19130	19130	19130	19130	0
201	20231106	165600	2353157490	19130	19130	19130	19130	0
202	20231106	165500	2353157490	19130	19130	19130	19130	0
203	20231106	165400	2353157490	19130	19130	19130	19130	0
204	20231106	165300	2353157490	19130	19130	19130	19130	0
205	20231106	165200	2353157490	19130	19130	19130	19130	0
206	20231106	165100	2353157490	19130	19130	19130	19130	0
207	20231106	165000	2353157490	19130	19130	19130	19130	0
208	20231106	164900	2353157490	19130	19130	19130	19130	0
209	20231106	164800	2353157490	19130	19130	19130	19130	0
210	20231106	164700	2353157490	19130	19130	19130	19130	0
211	20231106	164600	2353157490	19130	19130	19130	19130	0
212	20231106	164500	2353157490	19130	19130	19130	19130	1170
213	20231106	164400	2353157490	19130	19130	19130	19130	0
214	20231106	164300	2353157490	19130	19130	19130	19130	0
215	20231106	164200	2353157490	19130	19130	19130	19130	0
216	20231106	164100	2353157490	19130	19130	19130	19130	0
217	20231106	164000	2353157490	19130	19130	19130	19130	0
218	20231106	163900	2353157490	19130	19130	19130	19130	0
219	20231106	163800	2353157490	19130	19130	19130	19130	0
220	20231106	163700	2353157490	19130	19130	19130	19130	0
221	20231106	163600	2353157490	19130	19130	19130	19130	0
222	20231106	163500	2353157490	19130	19130	19130	19130	0
223	20231106	163400	2353157490	19130	19130	19130	19130	0
224	20231106	163300	2353157490	19130	19130	19130	19130	0
225	20231106	163200	2353157490	19130	19130	19130	19130	0
226	20231106	163100	2353157490	19130	19130	19130	19130	0
227	20231106	163000	2353157490	19130	19130	19130	19130	0
228	20231106	162900	2353157490	19130	19130	19130	19130	0
229	20231106	162800	2353157490	19130	19130	19130	19130	0
230	20231106	162700	2353157490	19130	19130	19130	19130	0
231	20231106	162600	2353157490	19130	19130	19130	19130	0
232	20231106	162500	2353157490	19130	19130	19130	19130	0
233	20231106	162400	2353157490	19130	19130	19130	19130	0
234	20231106	162300	2353157490	19130	19130	19130	19130	0
235	20231106	162200	2353157490	19130	19130	19130	19130	0
236	20231106	162100	2353157490	19130	19130	19130	19130	0
237	20231106	162000	2353157490	19130	19130	19130	19130	0
238	20231106	161900	2353157490	19130	19130	19130	19130	0
239	20231106	161800	2353157490	19130	19130	19130	19130	0
240	20231106	161700	2353157490	19130	19130	19130	19130	0
241	20231106	161600	2353157490	19130	19130	19130	19130	0
242	20231106	161500	2353157490	19130	19130	19130	19130	1170
243	20231106	161400	2353157490	19130	19130	19130	19130	0
244	20231106	161300	2353157490	19130	19130	19130	19130	0
245	20231106	161200	2353157490	19130	19130	19130	19130	0
246	20231106	161100	2353157490	19130	19130	19130	19130	0
247	20231106	161000	2353157490	19130	19130	19130	19130	0
248	20231106	160900	2353157490	19130	19130	19130	19130	0
249	20231106	160800	2353157490	19130	19130	19130	19130	0
250	20231106	160700	2353157490	19130	19130	19130	19130	0
251	20231106	160600	2353157490	19130	19130	19130	19130	0
252	20231106	160500	2353157490	19130	19130	19130	19130	0
253	20231106	160400	2353157490	19130	19130	19130	19130	0
254	20231106	160300	2353157490	19130	19130	19130	19130	0
255	20231106	160200	2353157490	19130	19130	19130	19130	0
256	20231106	160100	2353157490	19130	19130	19130	19130	0
257	20231106	160000	2353157490	19130	19130	19130	19130	0
258	20231106	155900	2353157490	19130	19130	19130	19130	0
259	20231106	155800	2353157490	19130	19130	19130	19130	0
260	20231106	155700	2353157490	19130	19130	19130	19130	0
261	20231106	155600	2353157490	19130	19130	19130	19130	0
262	20231106	155500	2353157490	19130	19130	19130	19130	0
263	20231106	155400	2353157490	19130	19130	19130	19130	0
264	20231106	155300	2353157490	19130	19130	19130	19130	0
265	20231106	155200	2353157490	19130	19130	19130	19130	0
266	20231106	155100	2353157490	19130	19130	19130	19130	0
267	20231106	155000	2353157490	19130	19130	19130	19130	0
268	20231106	154900	2353157490	19130	19130	19130	19130	0
269	20231106	154800	2353157490	19130	19130	19130	19130	0
270	20231106	154700	2353157490	19130	19130	19130	19130	0
271	20231106	154600	2353157490	19130	19130	19130	19130	0
272	20231106	154500	2353157490	19130	19130	19130	19130	1170
273	20231106	154400	2353157490	19130	19130	19130	19130	0
274	20231106	154300	2353157490	19130	19130	19130	19130	0
275	20231106	154200	2353157490	19130	19130	19130	19130	0
276	20231106	154100	2353157490	19130	19130	19130	19130	0
277	20231106	154000	2353157490	19130	19130	19130	19130	0
278	20231106	153900	2353157490	19130	19130	19130	19130	0
279	20231106	153800	2353157490	19130	19130	19130	19130	0
280	20231106	153700	2353157490	19130	19130	19130	19130	0
281	20231106	153600	2353157490	19130	19130	19130	19130	0
282	20231106	153500	2353157490	19130	19130	19130	19130	0
283	20231106	153400	2353157490	19130	19130	19130	19130	0
284	20231106	153300	2353157490	19130	19130	19130	19130	0
285	20231106	153200	2353157490	19130	19130	19130	19130	0
286	20231106	153100	2353157490	19130	19130	19130	19130	0
287	20231106	153000	2353157490	19130	19130	19130	19130	1170
288	20231106	152900	2330775390	19140	19140	19140	19140	0
289	20231106	152800	2330775390	19140	19140	19140	19140	0
290	20231106	152700	2330775390	19140	19140	19140	19140	0
291	20231106	152600	2330775390	19140	19140	19140	19140	0
292	20231106	152500	2330775390	19140	19140	19140	19140	0
293	20231106	152400	2330775390	19140	19140	19140	19140	0
294	20231106	152300	2330775390	19140	19140	19140	19140	0
295	20231106	152200	2330775390	19140	19140	19140	19140	0
296	20231106	152100	2330775390	19140	19140	19140	19140	0
297	20231106	152000	2330775390	19140	19140	19140	19140	0
298	20231106	151900	2330775390	19140	19080	19140	19080	218
299	20231106	151800	2326612000	19060	19090	19090	19060	21
300	20231106	151700	2326211140	19100	19100	19100	19100	1
301	20231106	151600	2326192040	19060	19110	19110	19060	15
302	20231106	151500	2325905640	19150	19040	19150	19040	319
303	20231106	151400	2319824720	19050	19040	19050	19040	1286
304	20231106	151300	2295338540	19040	19050	19060	19040	1114
305	20231106	151200	2274125300	19050	19060	19060	19040	1402
306	20231106	151100	2247418830	19060	19060	19060	19050	1281
307	20231106	151000	2223014470	19080	19080	19090	19040	783
308	20231106	150900	2208086800	19090	19090	19100	19080	1769
309	20231106	150800	2174320850	19090	19100	19110	19090	997
310	20231106	150700	2155281350	19100	19120	19120	19100	739
311	20231106	150600	2141162980	19110	19100	19120	19100	1449
312	20231106	150500	2113472200	19130	19110	19130	19100	973
313	20231106	150400	2094879070	19110	19110	19120	19110	931
314	20231106	150300	2077087040	19110	19120	19130	19110	1114
315	20231106	150200	2055793460	19120	19130	19130	19120	960
316	20231106	150100	2037438060	19120	19130	19140	19120	1524
317	20231106	150000	2008293570	19130	19160	19160	19130	1348
318	20231106	145900	1982491280	19150	19150	19160	19150	1511
319	20231106	145800	1953555320	19150	19150	19180	19150	2227
320	20231106	145700	1910905360	19170	19200	19210	19170	8700
321	20231106	145600	1743868240	19200	19200	19210	19200	1086
322	20231106	145500	1723016410	19200	19200	19210	19200	986
323	20231106	145400	1704085070	19200	19210	19210	19200	1672
324	20231106	145300	1671971410	19210	19220	19220	19210	938
325	20231106	145200	1653949850	19220	19210	19220	19210	13
326	20231106	145100	1653700020	19220	19220	19220	19210	304
327	20231106	145000	1647857270	19210	19210	19220	19210	53
328	20231106	144900	1646838640	19220	19210	19220	19210	89
329	20231106	144800	1645128770	19210	19210	19210	19210	181
330	20231106	144700	1641651760	19200	19200	19200	19200	570
331	20231106	144600	1630707760	19210	19210	19210	19210	35
332	20231106	144500	1630035410	19210	19210	19210	19200	66
333	20231106	144400	1628767570	19210	19200	19210	19200	420
334	20231106	144300	1620703470	19210	19210	19210	19210	13
335	20231106	144200	1620453740	19210	19220	19220	19210	113
336	20231106	144100	1618282810	19230	19220	19230	19220	360
337	20231106	144000	1611363510	19210	19220	19220	19210	212
338	20231106	143900	1607290880	19220	19220	19220	19200	335
339	20231106	143800	1600858280	19220	19230	19230	19210	111
340	20231106	143700	1598725850	19230	19230	19230	19200	17
341	20231106	143600	1598399100	19230	19210	19230	19210	150
342	20231106	143500	1595516590	19200	19210	19210	19200	1548
343	20231106	143400	1565794740	19200	19150	19200	19150	2682
344	20231106	143300	1514332080	19160	19160	19160	19160	25
345	20231106	143200	1513853080	19160	19160	19160	19150	320
346	20231106	143100	1507724890	19150	19150	19150	19140	253
347	20231106	143000	1502880600	19140	19140	19140	19140	1
348	20231106	142900	1502861460	19150	19160	19160	19150	58
349	20231106	142800	1501750460	19150	19140	19150	19140	3
350	20231106	142700	1501693030	19140	19140	19140	19140	1
351	20231106	142600	1501673890	19140	19140	19140	19140	0
352	20231106	142500	1501673890	19140	19140	19140	19140	565
353	20231106	142400	1490859790	19160	19160	19160	19160	20
354	20231106	142300	1490476590	19160	19140	19160	19140	118
355	20231106	142200	1488216600	19140	19130	19140	19130	158
356	20231106	142100	1485192510	19140	19140	19140	19140	300
357	20231106	142000	1479450510	19140	19150	19150	19140	294
358	20231106	141900	1473823110	19140	19140	19140	19140	2
359	20231106	141800	1473784830	19140	19140	19150	19140	275
360	20231106	141700	1468521320	19160	19160	19160	19140	33
361	20231106	141600	1467889200	19160	19160	19160	19160	0
362	20231106	141500	1467889200	19160	19160	19170	19160	21
363	20231106	141400	1467486740	19160	19160	19160	19160	0
364	20231106	141300	1467486740	19160	19170	19170	19130	19
365	20231106	141200	1467122560	19170	19150	19170	19150	12
366	20231106	141100	1466892580	19150	19130	19150	19130	31
367	20231106	141000	1466299530	19130	19150	19150	19130	300
368	20231106	140900	1460559910	19190	19160	19190	19160	120
369	20231106	140800	1458257760	19150	19150	19150	19150	1
370	20231106	140700	1458238610	19140	19130	19140	19130	72
371	20231106	140600	1456860930	19140	19150	19150	19130	295
372	20231106	140500	1451214960	19150	19140	19150	19140	117
373	20231106	140400	1448975560	19130	19170	19170	19130	493
374	20231106	140300	1439540830	19170	19170	19170	19170	611
375	20231106	140200	1427827960	19180	19170	19180	19170	258
376	20231106	140100	1422882020	19180	19190	19190	19170	37
377	20231106	140000	1422172380	19180	19190	19190	19170	217
378	20231106	135900	1418010300	19180	19190	19190	19180	226
379	20231106	135800	1413673460	19190	19180	19190	19170	122
380	20231106	135700	1411333630	19180	19180	19190	19180	17
381	20231106	135600	1411007470	19180	19140	19180	19140	2104
382	20231106	135500	1370694730	19150	19160	19160	19150	41
383	20231106	135400	1369909370	19170	19160	19170	19160	129
384	20231106	135300	1367437720	19160	19160	19160	19160	28
385	20231106	135200	1366901240	19140	19150	19160	19140	956
386	20231106	135100	1348588960	19150	19130	19150	19130	766
387	20231106	135000	1333927240	19140	19130	19140	19120	211
388	20231106	134900	1329891290	19130	19130	19130	19130	0
389	20231106	134800	1329891290	19130	19120	19130	19120	316
390	20231106	134700	1323849220	19120	19130	19130	19120	228
391	20231106	134600	1319488080	19140	19150	19150	19130	14
392	20231106	134500	1319220120	19140	19150	19150	19140	12
393	20231106	134400	1318990420	19120	19110	19120	19110	874
394	20231106	134300	1302286240	19100	19100	19100	19100	8
395	20231106	134200	1302133440	19100	19110	19110	19100	18
396	20231106	134100	1301789560	19110	19120	19120	19110	119
397	20231106	134000	1299514500	19120	19150	19150	19120	110
398	20231106	133900	1297409660	19140	19140	19140	19140	517
399	20231106	133800	1287514280	19130	19100	19130	19100	2288
400	20231106	133700	1243779090	19090	19080	19090	19080	158
401	20231106	133600	1240764440	19030	19040	19040	19030	66
402	20231106	133500	1239507860	19040	19040	19040	19040	0
403	20231106	133400	1239507860	19040	19040	19040	19040	182
404	20231106	133300	1236042580	19050	19080	19080	19050	321
405	20231106	133200	1229926930	19080	19080	19080	19050	116
406	20231106	133100	1227713680	19080	19070	19080	19070	20
407	20231106	133000	1227332180	19060	19060	19060	19060	31
408	20231106	132900	1226741320	19060	19070	19080	19060	65
409	20231106	132800	1225502120	19080	19080	19080	19080	8
410	20231106	132700	1225349480	19060	19040	19060	19040	103
411	20231106	132600	1223388300	19040	19060	19060	19040	497
412	20231106	132500	1213919400	19080	19080	19080	19070	120
413	20231106	132400	1211630300	19080	19080	19080	19080	1
414	20231106	132300	1211611220	19080	19080	19080	19080	20
415	20231106	132200	1211229620	19060	19060	19060	19060	0
416	20231106	132100	1211229620	19060	19060	19060	19060	0
417	20231106	132000	1211229620	19060	19060	19060	19050	293
418	20231106	131900	1205645050	19050	19060	19060	19050	102
419	20231106	131800	1203701860	19050	19050	19050	19050	0
420	20231106	131700	1203701860	19050	19080	19080	19050	73
421	20231106	131600	1202310190	19080	19080	19080	19080	3
422	20231106	131500	1202252950	19080	19070	19080	19070	209
423	20231106	131400	1198267280	19070	19070	19070	19070	45
424	20231106	131300	1197409130	19070	19070	19070	19070	20
425	20231106	131200	1197027730	19070	19070	19070	19070	177
426	20231106	131100	1193652340	19050	19040	19070	19030	1103
427	20231106	131000	1172642210	19040	19040	19040	19040	0
428	20231106	130900	1172642210	19040	19060	19060	19040	131
429	20231106	130800	1170146180	19070	19070	19070	19070	60
430	20231106	130700	1169001980	19070	19070	19070	19070	10
431	20231106	130600	1168811280	19070	19070	19070	19070	20
432	20231106	130500	1168429880	19060	19060	19060	19060	101
433	20231106	130400	1166504820	19070	19070	19070	19070	161
434	20231106	130300	1163434550	19080	19080	19080	19080	20
435	20231106	130200	1163052950	19080	19080	19080	19080	0
436	20231106	130100	1163052950	19080	19080	19080	19080	28
437	20231106	130000	1162518710	19070	19070	19070	19070	501
438	20231106	125900	1152964640	19070	19070	19070	19070	0
439	20231106	125800	1152964640	19070	19080	19080	19070	79
440	20231106	125700	1151457820	19070	19080	19080	19070	121
441	20231106	125600	1149149180	19090	19090	19090	19090	0
442	20231106	125500	1149149180	19090	19090	19090	19090	127
443	20231106	125400	1146724750	19090	19090	19090	19090	3
444	20231106	125300	1146667480	19100	19100	19100	19100	0
445	20231106	125200	1146667480	19100	19100	19100	19100	381
446	20231106	125100	1139390380	19110	19110	19110	19110	314
447	20231106	125000	1133389840	19090	19090	19090	19090	1
448	20231106	124900	1133370750	19110	19100	19110	19100	226
449	20231106	124800	1129052990	19090	19080	19090	19080	233
450	20231106	124700	1124605540	19070	19070	19070	19070	20
451	20231106	124600	1124224140	19070	19070	19070	19070	182
452	20231106	124500	1120753400	19060	19060	19060	19060	251
453	20231106	124400	1115969340	19060	19060	19060	19060	29
454	20231106	124300	1115416600	19050	19050	19050	19050	53
455	20231106	124200	1114406950	19050	19060	19060	19050	80
456	20231106	124100	1112882450	19050	19050	19050	19050	0
457	20231106	124000	1112882450	19050	19060	19060	19050	21
458	20231106	123900	1112482200	19060	19060	19060	19060	183
459	20231106	123800	1108994220	19040	19050	19050	19040	43
460	20231106	123700	1108175340	19040	19040	19040	19040	324
461	20231106	123600	1102006380	19040	19040	19040	19040	20
462	20231106	123500	1101625580	19040	19030	19040	19020	385
463	20231106	123400	1094301730	19030	19020	19030	19020	1094
464	20231106	123300	1073492490	19020	19020	19020	19020	349
465	20231106	123200	1066854510	19010	19030	19030	19010	587
466	20231106	123100	1055688570	19030	19040	19040	19030	60
467	20231106	123000	1054546400	19030	19030	19030	19030	2
468	20231106	122900	1054508340	19030	19020	19030	19020	568
469	20231106	122800	1043699360	19020	19020	19020	19020	20
470	20231106	122700	1043318960	19010	19020	19020	19010	308
471	20231106	122600	1037463800	19020	19020	19020	19020	20
472	20231106	122500	1037083400	19020	19020	19020	19020	20
473	20231106	122400	1036703000	19020	19020	19020	19020	11
474	20231106	122300	1036493780	19020	19030	19030	19010	38
475	20231106	122200	1035771370	19030	19020	19030	19010	135
476	20231106	122100	1033204800	19020	19020	19020	19020	5
477	20231106	122000	1033109700	19030	19010	19030	19010	322
478	20231106	121900	1026988190	19020	19020	19020	19020	20
479	20231106	121800	1026607790	19020	19020	19020	19020	9
480	20231106	121700	1026436610	19030	19030	19030	19030	20
481	20231106	121600	1026056010	19020	19020	19020	19020	8
482	20231106	121500	1025903850	19040	19030	19040	19030	20
483	20231106	121400	1025523220	19040	19040	19040	19040	1
484	20231106	121300	1025504180	19020	19030	19030	19020	306
485	20231106	121200	1019684050	19040	19040	19040	19040	0
486	20231106	121100	1019684050	19040	19040	19040	19040	20
487	20231106	121000	1019303250	19040	19030	19040	19030	13
488	20231106	120900	1019055740	19040	19040	19040	19040	23
489	20231106	120800	1018617820	19030	19030	19030	19030	213
490	20231106	120700	1014564430	19030	19030	19030	19030	62
491	20231106	120600	1013384570	19030	19030	19030	19030	364
492	20231106	120500	1006457650	19030	19030	19030	19030	7
493	20231106	120400	1006324440	19030	19040	19040	19030	10
494	20231106	120300	1006134060	19040	19040	19040	19040	20
495	20231106	120200	1005753260	19040	19030	19040	19030	9
496	20231106	120100	1005581930	19040	19040	19040	19040	0
497	20231106	120000	1005581930	19040	19020	19040	19010	388
498	20231106	115900	998201660	19010	19020	19020	19010	530
499	20231106	115800	988121160	19000	19020	19020	19000	1141
500	20231106	115700	966432610	19020	19020	19020	19010	78
501	20231106	115600	964949250	19020	19020	19020	19020	493
502	20231106	115500	955572390	19020	19000	19020	19000	21
503	20231106	115400	955172990	19010	19010	19010	19010	0
504	20231106	115300	955172990	19010	19000	19010	19000	326
505	20231106	115200	948977470	19000	19010	19010	19000	31
506	20231106	115100	948388170	19000	19020	19020	19000	58
507	20231106	115000	947285910	19010	19010	19010	19010	1
508	20231106	114900	947266900	19030	19030	19030	19030	20
509	20231106	114800	946886300	19030	19030	19030	19030	0
510	20231106	114700	946886300	19030	19030	19030	19030	300
511	20231106	114600	941177300	19030	19030	19030	19030	20
512	20231106	114500	940796700	19030	19030	19030	19030	1
513	20231106	114400	940777670	19030	19030	19030	19030	35
514	20231106	114300	940111620	19030	19010	19030	19010	9
515	20231106	114200	939940370	19000	19000	19000	19000	4
516	20231106	114100	939864370	18980	18990	18990	18980	43
517	20231106	114000	939048150	18980	18980	18980	18980	3
518	20231106	113900	938991210	19040	19040	19040	19040	0
519	20231106	113800	938991210	19040	19040	19040	19040	20
520	20231106	113700	938610410	19040	19040	19040	18980	332
521	20231106	113600	932302650	19040	19050	19050	19040	177
522	20231106	113500	928932370	19040	19040	19040	19040	93
523	20231106	113400	927161650	19050	19060	19060	19050	10
524	20231106	113300	926971070	19060	19060	19060	19050	30
525	20231106	113200	926399290	19070	19070	19070	19070	0
526	20231106	113100	926399290	19070	19010	19070	19010	11
527	20231106	113000	926190120	18980	18980	18980	18980	247
528	20231106	112900	921502060	18980	18980	18980	18980	353
529	20231106	112800	914802120	18990	19000	19010	18990	563
530	20231106	112700	904108090	19010	18990	19010	18990	1401
531	20231106	112600	877487060	18990	18990	18990	18990	49
532	20231106	112500	876556550	18990	19000	19000	18990	165
533	20231106	112400	873421630	19000	19000	19000	19000	338
534	20231106	112300	866999630	19010	19070	19070	19010	844
535	20231106	112200	850948670	19050	19070	19070	19050	313
536	20231106	112100	844984020	19090	19090	19090	19090	0
537	20231106	112000	844984020	19090	19100	19100	19090	694
538	20231106	111900	831734040	19110	19110	19120	19110	1476
539	20231106	111800	803522680	19120	19120	19120	19120	0
540	20231106	111700	803522680	19120	19050	19120	19050	473
541	20231106	111600	794479620	19050	19030	19050	19030	799
542	20231106	111500	779273000	19030	19030	19030	19030	0
543	20231106	111400	779273000	19030	19040	19040	19030	198
544	20231106	111300	775504160	19010	19050	19050	19010	205
545	20231106	111200	771601510	19040	19060	19060	19040	321
546	20231106	111100	765486460	19050	19050	19050	19050	0
547	20231106	111000	765486460	19050	19060	19060	19040	318
548	20231106	110900	759428460	19040	19040	19040	19040	0
549	20231106	110800	759428460	19040	19020	19040	19020	20
550	20231106	110700	759047860	19010	19020	19040	19010	310
551	20231106	110600	753151700	19030	19040	19040	19030	232
552	20231106	110500	748734510	19040	19040	19040	19040	116
553	20231106	110400	746525870	19040	19020	19040	19010	631
554	20231106	110300	734527680	19030	19040	19040	19030	214
555	20231106	110200	730453800	19040	19070	19070	19040	283
556	20231106	110100	725062990	19060	19070	19070	19060	9
557	20231106	110000	724891380	19080	19080	19080	19070	303
558	20231106	105900	719110160	19120	19120	19130	19120	692
559	20231106	105800	705877750	19120	19120	19120	19120	5
560	20231106	105700	705782150	19100	19100	19120	19100	610
561	20231106	105600	694123480	19060	19060	19060	19060	50
562	20231106	105500	693170480	19060	19060	19060	19060	104
563	20231106	105400	691188240	19110	19100	19110	19100	20
564	20231106	105300	690806140	19110	19120	19120	19110	539
565	20231106	105200	680505770	19120	19110	19120	19110	1147
566	20231106	105100	658584220	19060	19060	19060	19060	2
567	20231106	105000	658546100	19050	19050	19050	19050	53
568	20231106	104900	657536450	19060	19020	19060	19020	314
569	20231106	104800	651564010	19030	19030	19030	19030	0
570	20231106	104700	651564010	19030	19030	19030	19030	206
571	20231106	104600	647643830	19030	19000	19030	18990	349
572	20231106	104500	641013990	19000	19030	19030	19000	1084
573	20231106	104400	620408310	19060	19060	19060	19060	0
574	20231106	104300	620408310	19060	19060	19060	19060	0
575	20231106	104200	620408310	19060	19060	19060	19060	10
576	20231106	104100	620217710	19060	19060	19060	19060	145
577	20231106	104000	617454010	19060	19060	19060	19060	185
578	20231106	103900	613927910	19060	19060	19060	19060	15
579	20231106	103800	613642010	19060	19010	19060	19010	792
580	20231106	103700	598571840	19060	19060	19060	19060	15
581	20231106	103600	598285940	19050	19050	19050	19050	333
582	20231106	103500	591942290	19060	19040	19060	19000	999
583	20231106	103400	572935810	19060	19040	19060	19040	939
584	20231106	103300	555047270	19030	19040	19040	19030	49
585	20231106	103200	554114720	19030	19030	19040	19030	612
586	20231106	103100	542465420	19030	19030	19030	19030	82
587	20231106	103000	540904960	19040	19040	19040	19040	8
588	20231106	102900	540752640	19050	19040	19050	19040	9
589	20231106	102800	540581250	19050	19050	19050	19050	0
590	20231106	102700	540581250	19050	19040	19050	19040	30
591	20231106	102600	540010030	19050	19050	19050	19050	2
592	20231106	102500	539971930	19030	19030	19030	19030	0
593	20231106	102400	539971930	19030	19030	19030	19030	22
594	20231106	102300	539553270	19050	19110	19110	19040	1655
595	20231106	102200	508018530	19120	19120	19120	19120	51
596	20231106	102100	507043410	19120	19120	19120	19120	0
597	20231106	102000	507043410	19120	19110	19120	19110	102
598	20231106	101900	505093190	19130	19120	19130	19120	196
599	20231106	101800	501345660	19120	19100	19120	19100	10
600	20231106	101700	501154560	19060	19060	19060	19060	9
601	20231106	101600	500983020	19060	19100	19100	19060	877
602	20231106	101500	484259150	19100	19100	19100	19100	5
603	20231106	101400	484163650	19090	19090	19090	19080	62
604	20231106	101300	482980590	19090	19100	19100	19090	14
605	20231106	101200	482713230	19100	19100	19100	19100	22
606	20231106	101100	482293030	19070	19080	19080	19070	81
607	20231106	101000	480747950	19080	19080	19090	19080	57
608	20231106	100900	479660380	19090	19070	19090	19070	238
609	20231106	100800	475119720	19070	19130	19130	19070	487
610	20231106	100700	465819270	19140	19150	19150	19140	150
611	20231106	100600	462947930	19150	19150	19150	19150	0
612	20231106	100500	462947930	19150	19150	19150	19150	51
613	20231106	100400	461971280	19160	19160	19160	19160	6
614	20231106	100300	461856320	19130	19150	19150	19130	400
615	20231106	100200	454203670	19140	19140	19140	19140	2
616	20231106	100100	454165390	19130	19130	19130	19130	300
617	20231106	100000	448426390	19170	19170	19170	19170	31
618	20231106	095900	447832120	19170	19160	19170	19160	402
619	20231106	095800	440125800	19150	19160	19160	19150	201
620	20231106	095700	436274650	19150	19110	19150	19110	923
621	20231106	095600	418609390	19110	19090	19110	19090	15
622	20231106	095500	418322840	19110	19110	19110	19110	0
623	20231106	095400	418322840	19110	19110	19110	19090	815
624	20231106	095300	402750850	19140	19150	19150	19140	222
625	20231106	095200	398499650	19150	19140	19150	19140	10
626	20231106	095100	398308170	19160	19160	19160	19160	0
627	20231106	095000	398308170	19160	19160	19160	19160	66
628	20231106	094900	397043610	19160	19150	19160	19150	61
629	20231106	094800	395875400	19150	19140	19150	19140	394
630	20231106	094700	388331740	19150	19100	19150	19100	2173
631	20231106	094600	346777510	19100	19110	19110	19100	61
632	20231106	094500	345611880	19110	19060	19110	19060	462
633	20231106	094400	336788300	19100	19090	19100	19090	20
634	20231106	094300	336406400	19070	19070	19070	19050	150
635	20231106	094200	333546970	19070	19080	19090	19070	323
636	20231106	094100	327382930	19070	19080	19080	19070	171
637	20231106	094000	324120850	19070	19060	19070	19060	181
638	20231106	093900	320670890	19070	19070	19070	19070	300
639	20231106	093800	314949890	19070	19070	19070	19060	115
640	20231106	093700	312757120	19070	19070	19070	19070	1
641	20231106	093600	312738050	19070	19070	19070	19070	30
642	20231106	093500	312165950	19090	19090	19090	19090	219
643	20231106	093400	307985240	19090	19070	19090	19060	265
644	20231106	093300	302932190	19110	19110	19110	19110	82
645	20231106	093200	301365170	19110	19110	19110	19110	318
646	20231106	093100	295288190	19050	19060	19060	19050	20
647	20231106	093000	294907120	19120	19060	19120	19050	3207
648	20231106	092900	233678490	19060	19070	19070	19060	59
649	20231106	092800	232553450	19070	19050	19080	19050	737
650	20231106	092700	218506060	19030	19030	19030	19030	20
651	20231106	092600	218125460	19050	19050	19050	19050	9
652	20231106	092500	217954010	19050	18970	19050	18970	104
653	20231106	092400	215980810	18960	18940	19040	18930	613
654	20231106	092300	204362000	18930	19070	19070	18930	95
655	20231106	092200	202560840	19100	19070	19100	19070	299
656	20231106	092100	196851950	19060	19080	19090	19060	616
657	20231106	092000	185101280	19070	18980	19070	18980	1485
658	20231106	091900	156871840	18980	18980	18980	18980	5
659	20231106	091800	156776940	18980	18940	18980	18940	262
660	20231106	091700	151809500	18940	18940	18940	18940	300
661	20231106	091600	146127500	18930	18930	18930	18930	0
662	20231106	091500	146127500	18930	18930	18930	18930	0
663	20231106	091400	146127500	18930	18930	18930	18930	0
664	20231106	091300	146127500	18930	18980	19000	18930	22
665	20231106	091200	145710760	18930	18930	18930	18930	20
666	20231106	091100	145332160	18930	18920	18930	18910	951
667	20231106	091000	127346010	18910	18960	18960	18910	1385
668	20231106	090900	101152330	18970	19020	19020	18970	921
669	20231106	090800	83658240	19020	19100	19100	19020	1193
670	20231106	090700	60957470	19110	19110	19110	19110	150
671	20231106	090600	58090970	19120	19120	19120	19120	109
672	20231106	090500	56006890	19030	19020	19030	19020	371
673	20231106	090400	48949880	19020	19020	19020	19020	202
674	20231106	090300	45107840	19020	19020	19030	19020	571
675	20231106	090200	34247410	19020	19020	19020	19020	14
676	20231106	090100	33981130	19010	19140	19150	19010	1066
677	20231106	090000	13634580	19140	19060	19150	19060	714