KissMeData/013890/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	185800	1972045010	19180	19180	19180	19180	1640
3	20231115	185700	1972045010	19180	19180	19180	19180	0
4	20231115	185600	1972045010	19180	19180	19180	19180	0
5	20231115	185500	1972045010	19180	19180	19180	19180	0
6	20231115	185400	1972045010	19180	19180	19180	19180	0
7	20231115	185300	1972045010	19180	19180	19180	19180	0
8	20231115	185200	1972045010	19180	19180	19180	19180	0
9	20231115	185100	1972045010	19180	19180	19180	19180	0
10	20231115	185000	1972045010	19180	19180	19180	19180	0
11	20231115	184900	1972045010	19180	19180	19180	19180	0
12	20231115	184800	1972045010	19180	19180	19180	19180	0
13	20231115	184700	1972045010	19180	19180	19180	19180	0
14	20231115	184600	1972045010	19180	19180	19180	19180	0
15	20231115	184500	1972045010	19180	19180	19180	19180	0
16	20231115	184400	1972045010	19180	19180	19180	19180	0
17	20231115	184300	1972045010	19180	19180	19180	19180	0
18	20231115	184200	1972045010	19180	19180	19180	19180	0
19	20231115	184100	1972045010	19180	19180	19180	19180	0
20	20231115	184000	1972045010	19180	19180	19180	19180	0
21	20231115	183900	1972045010	19180	19180	19180	19180	0
22	20231115	183800	1972045010	19180	19180	19180	19180	0
23	20231115	183700	1972045010	19180	19180	19180	19180	0
24	20231115	183600	1972045010	19180	19180	19180	19180	0
25	20231115	183500	1972045010	19180	19180	19180	19180	0
26	20231115	183400	1972045010	19180	19180	19180	19180	0
27	20231115	183300	1972045010	19180	19180	19180	19180	0
28	20231115	183200	1972045010	19180	19180	19180	19180	0
29	20231115	183100	1972045010	19180	19180	19180	19180	0
30	20231115	183000	1972045010	19180	19180	19180	19180	0
31	20231115	182900	1972045010	19180	19180	19180	19180	0
32	20231115	182800	1972045010	19180	19180	19180	19180	1640
33	20231115	182700	1972045010	19180	19180	19180	19180	0
34	20231115	182600	1972045010	19180	19180	19180	19180	0
35	20231115	182500	1972045010	19180	19180	19180	19180	0
36	20231115	182400	1972045010	19180	19180	19180	19180	0
37	20231115	182300	1972045010	19180	19180	19180	19180	0
38	20231115	182200	1972045010	19180	19180	19180	19180	0
39	20231115	182100	1972045010	19180	19180	19180	19180	0
40	20231115	182000	1972045010	19180	19180	19180	19180	0
41	20231115	181900	1972045010	19180	19180	19180	19180	0
42	20231115	181800	1972045010	19180	19180	19180	19180	0
43	20231115	181700	1972045010	19180	19180	19180	19180	0
44	20231115	181600	1972045010	19180	19180	19180	19180	0
45	20231115	181500	1972045010	19180	19180	19180	19180	0
46	20231115	181400	1972045010	19180	19180	19180	19180	0
47	20231115	181300	1972045010	19180	19180	19180	19180	0
48	20231115	181200	1972045010	19180	19180	19180	19180	0
49	20231115	181100	1972045010	19180	19180	19180	19180	0
50	20231115	181000	1972045010	19180	19180	19180	19180	0
51	20231115	180900	1972045010	19180	19180	19180	19180	0
52	20231115	180800	1972045010	19180	19180	19180	19180	0
53	20231115	180700	1972045010	19180	19180	19180	19180	0
54	20231115	180600	1972045010	19180	19180	19180	19180	0
55	20231115	180500	1972045010	19180	19180	19180	19180	0
56	20231115	180400	1972045010	19180	19180	19180	19180	0
57	20231115	180300	1972045010	19180	19180	19180	19180	0
58	20231115	180200	1972045010	19180	19180	19180	19180	0
59	20231115	180100	1972045010	19180	19180	19180	19180	0
60	20231115	180000	1972045010	19180	19180	19180	19180	0
61	20231115	175900	1972045010	19180	19180	19180	19180	0
62	20231115	175800	1972045010	19180	19180	19180	19180	1640
63	20231115	175700	1972045010	19180	19180	19180	19180	0
64	20231115	175600	1972045010	19180	19180	19180	19180	0
65	20231115	175500	1972045010	19180	19180	19180	19180	0
66	20231115	175400	1972045010	19180	19180	19180	19180	0
67	20231115	175300	1972045010	19180	19180	19180	19180	0
68	20231115	175200	1972045010	19180	19180	19180	19180	0
69	20231115	175100	1972045010	19180	19180	19180	19180	0
70	20231115	175000	1972045010	19180	19180	19180	19180	0
71	20231115	174900	1972045010	19180	19180	19180	19180	0
72	20231115	174800	1972045010	19180	19180	19180	19180	0
73	20231115	174700	1972045010	19180	19180	19180	19180	0
74	20231115	174600	1972045010	19180	19180	19180	19180	0
75	20231115	174500	1972045010	19180	19180	19180	19180	0
76	20231115	174400	1972045010	19180	19180	19180	19180	0
77	20231115	174300	1972045010	19180	19180	19180	19180	0
78	20231115	174200	1972045010	19180	19180	19180	19180	0
79	20231115	174100	1972045010	19180	19180	19180	19180	0
80	20231115	174000	1972045010	19180	19180	19180	19180	0
81	20231115	173900	1972045010	19180	19180	19180	19180	0
82	20231115	173800	1972045010	19180	19180	19180	19180	0
83	20231115	173700	1972045010	19180	19180	19180	19180	0
84	20231115	173600	1972045010	19180	19180	19180	19180	0
85	20231115	173500	1972045010	19180	19180	19180	19180	0
86	20231115	173400	1972045010	19180	19180	19180	19180	0
87	20231115	173300	1972045010	19180	19180	19180	19180	0
88	20231115	173200	1972045010	19180	19180	19180	19180	0
89	20231115	173100	1972045010	19180	19180	19180	19180	0
90	20231115	173000	1972045010	19180	19180	19180	19180	0
91	20231115	172900	1972045010	19180	19180	19180	19180	0
92	20231115	172800	1972045010	19180	19180	19180	19180	1640
93	20231115	172700	1972045010	19180	19180	19180	19180	0
94	20231115	172600	1972045010	19180	19180	19180	19180	0
95	20231115	172500	1972045010	19180	19180	19180	19180	0
96	20231115	172400	1972045010	19180	19180	19180	19180	0
97	20231115	172300	1972045010	19180	19180	19180	19180	0
98	20231115	172200	1972045010	19180	19180	19180	19180	0
99	20231115	172100	1972045010	19180	19180	19180	19180	0
100	20231115	172000	1972045010	19180	19180	19180	19180	0
101	20231115	171900	1972045010	19180	19180	19180	19180	0
102	20231115	171800	1972045010	19180	19180	19180	19180	0
103	20231115	171700	1972045010	19180	19180	19180	19180	0
104	20231115	171600	1972045010	19180	19180	19180	19180	0
105	20231115	171500	1972045010	19180	19180	19180	19180	0
106	20231115	171400	1972045010	19180	19180	19180	19180	0
107	20231115	171300	1972045010	19180	19180	19180	19180	0
108	20231115	171200	1972045010	19180	19180	19180	19180	0
109	20231115	171100	1972045010	19180	19180	19180	19180	0
110	20231115	171000	1972045010	19180	19180	19180	19180	0
111	20231115	170900	1972045010	19180	19180	19180	19180	0
112	20231115	170800	1972045010	19180	19180	19180	19180	0
113	20231115	170700	1972045010	19180	19180	19180	19180	0
114	20231115	170600	1972045010	19180	19180	19180	19180	0
115	20231115	170500	1972045010	19180	19180	19180	19180	0
116	20231115	170400	1972045010	19180	19180	19180	19180	0
117	20231115	170300	1972045010	19180	19180	19180	19180	0
118	20231115	170200	1972045010	19180	19180	19180	19180	0
119	20231115	170100	1972045010	19180	19180	19180	19180	0
120	20231115	170000	1972045010	19180	19180	19180	19180	0
121	20231115	165900	1972045010	19180	19180	19180	19180	0
122	20231115	165800	1972045010	19180	19180	19180	19180	1640
123	20231115	165700	1972045010	19180	19180	19180	19180	0
124	20231115	165600	1972045010	19180	19180	19180	19180	0
125	20231115	165500	1972045010	19180	19180	19180	19180	0
126	20231115	165400	1972045010	19180	19180	19180	19180	0
127	20231115	165300	1972045010	19180	19180	19180	19180	0
128	20231115	165200	1972045010	19180	19180	19180	19180	0
129	20231115	165100	1972045010	19180	19180	19180	19180	0
130	20231115	165000	1972045010	19180	19180	19180	19180	0
131	20231115	164900	1972045010	19180	19180	19180	19180	0
132	20231115	164800	1972045010	19180	19180	19180	19180	0
133	20231115	164700	1972045010	19180	19180	19180	19180	0
134	20231115	164600	1972045010	19180	19180	19180	19180	0
135	20231115	164500	1972045010	19180	19180	19180	19180	0
136	20231115	164400	1972045010	19180	19180	19180	19180	0
137	20231115	164300	1972045010	19180	19180	19180	19180	0
138	20231115	164200	1972045010	19180	19180	19180	19180	0
139	20231115	164100	1972045010	19180	19180	19180	19180	0
140	20231115	164000	1972045010	19180	19180	19180	19180	0
141	20231115	163900	1972045010	19180	19180	19180	19180	0
142	20231115	163800	1972045010	19180	19180	19180	19180	0
143	20231115	163700	1972045010	19180	19180	19180	19180	0
144	20231115	163600	1972045010	19180	19180	19180	19180	0
145	20231115	163500	1972045010	19180	19180	19180	19180	0
146	20231115	163400	1972045010	19180	19180	19180	19180	0
147	20231115	163300	1972045010	19180	19180	19180	19180	0
148	20231115	163200	1972045010	19180	19180	19180	19180	0
149	20231115	163100	1972045010	19180	19180	19180	19180	0
150	20231115	163000	1972045010	19180	19180	19180	19180	0
151	20231115	162900	1972045010	19180	19180	19180	19180	0
152	20231115	162800	1972045010	19180	19180	19180	19180	1640
153	20231115	162700	1972045010	19180	19180	19180	19180	0
154	20231115	162600	1972045010	19180	19180	19180	19180	0
155	20231115	162500	1972045010	19180	19180	19180	19180	0
156	20231115	162400	1972045010	19180	19180	19180	19180	0
157	20231115	162300	1972045010	19180	19180	19180	19180	0
158	20231115	162200	1972045010	19180	19180	19180	19180	0
159	20231115	162100	1972045010	19180	19180	19180	19180	0
160	20231115	162000	1972045010	19180	19180	19180	19180	0
161	20231115	161900	1972045010	19180	19180	19180	19180	0
162	20231115	161800	1972045010	19180	19180	19180	19180	0
163	20231115	161700	1972045010	19180	19180	19180	19180	0
164	20231115	161600	1972045010	19180	19180	19180	19180	0
165	20231115	161500	1972045010	19180	19180	19180	19180	0
166	20231115	161400	1972045010	19180	19180	19180	19180	0
167	20231115	161300	1972045010	19180	19180	19180	19180	0
168	20231115	161200	1972045010	19180	19180	19180	19180	0
169	20231115	161100	1972045010	19180	19180	19180	19180	0
170	20231115	161000	1972045010	19180	19180	19180	19180	0
171	20231115	160900	1972045010	19180	19180	19180	19180	0
172	20231115	160800	1972045010	19180	19180	19180	19180	0
173	20231115	160700	1972045010	19180	19180	19180	19180	0
174	20231115	160600	1972045010	19180	19180	19180	19180	0
175	20231115	160500	1972045010	19180	19180	19180	19180	0
176	20231115	160400	1972045010	19180	19180	19180	19180	0
177	20231115	160300	1972045010	19180	19180	19180	19180	0
178	20231115	160200	1972045010	19180	19180	19180	19180	0
179	20231115	160100	1972045010	19180	19180	19180	19180	0
180	20231115	160000	1972045010	19180	19180	19180	19180	0
181	20231115	155900	1972045010	19180	19180	19180	19180	0
182	20231115	155800	1972045010	19180	19180	19180	19180	1640
183	20231115	155700	1972045010	19180	19180	19180	19180	0
184	20231115	155600	1972045010	19180	19180	19180	19180	0
185	20231115	155500	1972045010	19180	19180	19180	19180	0
186	20231115	155400	1972045010	19180	19180	19180	19180	0
187	20231115	155300	1972045010	19180	19180	19180	19180	0
188	20231115	155200	1972045010	19180	19180	19180	19180	0
189	20231115	155100	1972045010	19180	19180	19180	19180	0
190	20231115	155000	1972045010	19180	19180	19180	19180	0
191	20231115	154900	1972045010	19180	19180	19180	19180	0
192	20231115	154800	1972045010	19180	19180	19180	19180	0
193	20231115	154700	1972045010	19180	19180	19180	19180	0
194	20231115	154600	1972045010	19180	19180	19180	19180	0
195	20231115	154500	1972045010	19180	19180	19180	19180	0
196	20231115	154400	1972045010	19180	19180	19180	19180	0
197	20231115	154300	1972045010	19180	19180	19180	19180	0
198	20231115	154200	1972045010	19180	19180	19180	19180	0
199	20231115	154100	1972045010	19180	19180	19180	19180	0
200	20231115	154000	1972045010	19180	19180	19180	19180	0
201	20231115	153900	1972045010	19180	19180	19180	19180	0
202	20231115	153800	1972045010	19180	19180	19180	19180	0
203	20231115	153700	1972045010	19180	19180	19180	19180	0
204	20231115	153600	1972045010	19180	19180	19180	19180	0
205	20231115	153500	1972045010	19180	19180	19180	19180	0
206	20231115	153400	1972045010	19180	19180	19180	19180	0
207	20231115	153300	1972045010	19180	19180	19180	19180	0
208	20231115	153200	1972045010	19180	19180	19180	19180	0
209	20231115	153100	1972045010	19180	19180	19180	19180	0
210	20231115	153000	1972045010	19180	19180	19180	19180	1640
211	20231115	152900	1940589810	19180	19180	19180	19180	0
212	20231115	152800	1940589810	19180	19180	19180	19180	0
213	20231115	152700	1940589810	19180	19180	19180	19180	0
214	20231115	152600	1940589810	19180	19180	19180	19180	0
215	20231115	152500	1940589810	19180	19180	19180	19180	0
216	20231115	152400	1940589810	19180	19180	19180	19180	0
217	20231115	152300	1940589810	19180	19180	19180	19180	0
218	20231115	152200	1940589810	19180	19180	19180	19180	0
219	20231115	152100	1940589810	19180	19180	19180	19180	0
220	20231115	152000	1940589810	19180	19180	19180	19180	0
221	20231115	151900	1940589810	19180	19170	19190	19170	295
222	20231115	151800	1934932110	19190	19170	19190	19170	178
223	20231115	151700	1931517100	19170	19170	19180	19170	171
224	20231115	151600	1928239020	19180	19180	19180	19180	2
225	20231115	151500	1928200660	19170	19180	19180	19170	202
226	20231115	151400	1924327480	19180	19190	19190	19180	83
227	20231115	151300	1922735530	19180	19200	19200	19180	119
228	20231115	151200	1920451990	19200	19190	19200	19190	257
229	20231115	151100	1915520150	19170	19190	19190	19170	325
230	20231115	151000	1909286950	19190	19190	19190	19180	29
231	20231115	150900	1908730450	19200	19200	19200	19200	36
232	20231115	150800	1908039250	19190	19190	19190	19190	151
233	20231115	150700	1905141560	19200	19200	19200	19190	650
234	20231115	150600	1892661680	19190	19190	19200	19190	576
235	20231115	150500	1881608180	19190	19180	19190	19170	514
236	20231115	150400	1871746130	19180	19180	19190	19180	169
237	20231115	150300	1868503600	19190	19190	19190	19180	60
238	20231115	150200	1867352210	19190	19190	19190	19190	12
239	20231115	150100	1867121930	19190	19200	19200	19190	31
240	20231115	150000	1866527020	19200	19200	19200	19190	258
241	20231115	145900	1861575420	19200	19200	19210	19200	352
242	20231115	145800	1854816970	19200	19200	19200	19200	8
243	20231115	145700	1854663370	19200	19200	19200	19200	16
244	20231115	145600	1854356170	19200	19200	19210	19200	273
245	20231115	145500	1849114440	19210	19210	19210	19200	416
246	20231115	145400	1841127080	19210	19200	19210	19200	213
247	20231115	145300	1837037220	19210	19190	19210	19190	156
248	20231115	145200	1834041030	19200	19200	19200	19200	24
249	20231115	145100	1833580230	19200	19200	19200	19190	136
250	20231115	145000	1830969050	19200	19180	19200	19180	258
251	20231115	144900	1826018770	19190	19180	19190	19180	31
252	20231115	144800	1825424090	19190	19190	19190	19190	24
253	20231115	144700	1824963530	19180	19180	19180	19170	33
254	20231115	144600	1824330690	19180	19180	19190	19180	57
255	20231115	144500	1823237330	19190	19190	19190	19170	193
256	20231115	144400	1819536470	19190	19180	19190	19180	75
257	20231115	144300	1818097910	19180	19180	19180	19180	69
258	20231115	144200	1816774490	19180	19180	19180	19170	32
259	20231115	144100	1816160940	19180	19190	19190	19180	119
260	20231115	144000	1813878470	19180	19190	19190	19180	111
261	20231115	143900	1811749400	19190	19190	19190	19180	7
262	20231115	143800	1811615080	19190	19190	19190	19190	11
263	20231115	143700	1811403990	19190	19190	19190	19190	22
264	20231115	143600	1810981810	19190	19200	19200	19190	216
265	20231115	143500	1806836620	19200	19200	19200	19200	4
266	20231115	143400	1806759820	19200	19200	19200	19200	10
267	20231115	143300	1806567820	19200	19200	19200	19190	26
268	20231115	143200	1806068780	19190	19210	19210	19190	75
269	20231115	143100	1804628190	19210	19210	19210	19200	43
270	20231115	143000	1803802480	19210	19210	19210	19210	43
271	20231115	142900	1802976450	19210	19210	19220	19200	272
272	20231115	142800	1797751290	19210	19200	19210	19200	509
273	20231115	142700	1787973440	19210	19190	19210	19190	1563
274	20231115	142600	1757966080	19190	19190	19200	19190	293
275	20231115	142500	1752343350	19200	19190	19200	19190	341
276	20231115	142400	1745799520	19180	19180	19180	19180	83
277	20231115	142300	1744207580	19180	19180	19180	19180	58
278	20231115	142200	1743095140	19190	19190	19190	19180	456
279	20231115	142100	1734344510	19190	19180	19190	19180	19
280	20231115	142000	1733979980	19190	19170	19190	19170	78
281	20231115	141900	1732484180	19170	19170	19170	19170	90
282	20231115	141800	1730758880	19180	19180	19180	19180	16
283	20231115	141700	1730452000	19180	19180	19180	19180	0
284	20231115	141600	1730452000	19180	19190	19190	19180	48
285	20231115	141500	1729531200	19170	19180	19180	19170	156
286	20231115	141400	1726539130	19180	19180	19180	19180	0
287	20231115	141300	1726539130	19180	19190	19190	19180	304
288	20231115	141200	1720707380	19190	19190	19190	19180	833
289	20231115	141100	1704722120	19180	19190	19190	19180	317
290	20231115	141000	1698641340	19180	19160	19180	19160	322
291	20231115	140900	1692468810	19150	19160	19160	19150	21
292	20231115	140800	1692066490	19160	19160	19160	19160	18
293	20231115	140700	1691721610	19170	19170	19170	19170	10
294	20231115	140600	1691529910	19170	19180	19180	19170	101
295	20231115	140500	1689593420	19180	19180	19180	19180	1
296	20231115	140400	1689574240	19180	19180	19190	19180	419
297	20231115	140300	1681537500	19180	19180	19180	19180	26
298	20231115	140200	1681038820	19170	19170	19170	19170	78
299	20231115	140100	1679543560	19180	19180	19180	19170	150
300	20231115	140000	1676667560	19180	19180	19180	19180	311
301	20231115	135900	1670702580	19180	19180	19180	19180	18
302	20231115	135800	1670357340	19170	19150	19170	19150	454
303	20231115	135700	1661655560	19140	19140	19140	19140	0
304	20231115	135600	1661655560	19140	19140	19140	19140	0
305	20231115	135500	1661655560	19140	19130	19140	19130	11
306	20231115	135400	1661445030	19140	19140	19140	19140	0
307	20231115	135300	1661445030	19140	19140	19140	19140	12
308	20231115	135200	1661215350	19130	19130	19130	19130	0
309	20231115	135100	1661215350	19130	19150	19150	19130	30
310	20231115	135000	1660640870	19150	19150	19150	19150	98
311	20231115	134900	1658764170	19140	19140	19140	19140	17
312	20231115	134800	1658438790	19120	19120	19120	19120	1
313	20231115	134700	1658419670	19120	19130	19130	19120	90
314	20231115	134600	1656697980	19130	19160	19160	19130	300
315	20231115	134500	1650954640	19170	19170	19170	19170	8
316	20231115	134400	1650801280	19160	19160	19160	19160	1
317	20231115	134300	1650782120	19170	19170	19170	19170	7
318	20231115	134200	1650647930	19170	19170	19170	19170	10
319	20231115	134100	1650456230	19160	19160	19160	19160	1
320	20231115	134000	1650437070	19180	19180	19180	19180	25
321	20231115	133900	1649957570	19180	19180	19180	19180	2
322	20231115	133800	1649919210	19190	19190	19200	19190	217
323	20231115	133700	1645754910	19200	19180	19200	19180	1178
324	20231115	133600	1623151550	19150	19150	19150	19150	3414
325	20231115	133500	1557773450	19140	19140	19140	19140	88
326	20231115	133400	1556089130	19130	19140	19140	19130	114
327	20231115	133300	1553907180	19140	19150	19150	19140	576
328	20231115	133200	1542876830	19150	19150	19150	19150	141
329	20231115	133100	1540176680	19160	19170	19180	19150	79
330	20231115	133000	1538662190	19150	19150	19150	19150	119
331	20231115	132900	1536383340	19150	19150	19150	19150	15
332	20231115	132800	1536096090	19160	19160	19160	19150	216
333	20231115	132700	1531957580	19160	19160	19160	19160	1
334	20231115	132600	1531938420	19170	19170	19170	19170	7
335	20231115	132500	1531804230	19150	19170	19170	19150	700
336	20231115	132400	1518397990	19170	19190	19190	19170	129
337	20231115	132300	1515923750	19180	19180	19180	19180	468
338	20231115	132200	1506947510	19180	19180	19180	19180	10
339	20231115	132100	1506755710	19170	19190	19190	19170	281
340	20231115	132000	1501365540	19190	19190	19200	19190	128
341	20231115	131900	1498909200	19170	19180	19180	19170	422
342	20231115	131800	1490815250	19180	19180	19180	19180	7
343	20231115	131700	1490680990	19160	19180	19180	19160	4
344	20231115	131600	1490604290	19180	19180	19180	19180	107
345	20231115	131500	1488552030	19180	19170	19180	19160	106
346	20231115	131400	1486520810	19170	19150	19170	19150	162
347	20231115	131300	1483417530	19160	19160	19160	19160	7
348	20231115	131200	1483283410	19160	19160	19160	19160	7
349	20231115	131100	1483149290	19150	19150	19150	19150	0
350	20231115	131000	1483149290	19150	19150	19150	19150	1
351	20231115	130900	1483130140	19140	19150	19170	19140	1077
352	20231115	130800	1462502710	19150	19150	19150	19150	7
353	20231115	130700	1462368660	19130	19140	19140	19130	21
354	20231115	130600	1461966870	19140	19140	19140	19140	0
355	20231115	130500	1461966870	19140	19140	19140	19140	133
356	20231115	130400	1459421250	19130	19120	19130	19120	99
357	20231115	130300	1457527390	19130	19140	19150	19130	273
358	20231115	130200	1452304680	19140	19150	19170	19140	701
359	20231115	130100	1438885510	19150	19180	19180	19150	107
360	20231115	130000	1436835490	19180	19180	19180	19180	79
361	20231115	125900	1435320270	19180	19190	19190	19180	240
362	20231115	125800	1430715990	19190	19180	19190	19180	539
363	20231115	125700	1420377960	19180	19190	19190	19170	8
364	20231115	125600	1420224480	19180	19170	19180	19170	212
365	20231115	125500	1416158440	19170	19180	19190	19170	980
366	20231115	125400	1397362490	19180	19180	19180	19180	6
367	20231115	125300	1397247410	19160	19160	19160	19160	5
368	20231115	125200	1397151610	19160	19160	19160	19160	74
369	20231115	125100	1395733770	19170	19170	19180	19170	75
370	20231115	125000	1394295750	19170	19180	19180	19150	100
371	20231115	124900	1392378700	19170	19150	19170	19150	418
372	20231115	124800	1384370340	19150	19150	19150	19150	7
373	20231115	124700	1384236290	19140	19140	19140	19140	152
374	20231115	124600	1381327010	19140	19150	19150	19140	57
375	20231115	124500	1380235470	19160	19160	19160	19160	6
376	20231115	124400	1380120510	19160	19160	19160	19160	0
377	20231115	124300	1380120510	19160	19150	19160	19150	8
378	20231115	124200	1379967240	19150	19160	19160	19150	17
379	20231115	124100	1379641620	19160	19160	19160	19160	0
380	20231115	124000	1379641620	19160	19150	19160	19150	8
381	20231115	123900	1379488350	19160	19160	19160	19160	7
382	20231115	123800	1379354230	19160	19150	19160	19150	8
383	20231115	123700	1379200990	19160	19130	19170	19130	836
384	20231115	123600	1363184220	19140	19140	19140	19140	20
385	20231115	123500	1362801420	19150	19150	19150	19150	7
386	20231115	123400	1362667370	19140	19140	19140	19140	362
387	20231115	123300	1355738690	19130	19130	19140	19130	98
388	20231115	123200	1353863830	19150	19150	19150	19150	9
389	20231115	123100	1353691480	19150	19150	19150	19150	1
390	20231115	123000	1353672330	19150	19150	19160	19150	196
391	20231115	122900	1349918860	19150	19150	19160	19150	73
392	20231115	122800	1348520390	19150	19160	19160	19150	3
393	20231115	122700	1348462930	19160	19170	19170	19160	295
394	20231115	122600	1342810660	19170	19140	19170	19140	849
395	20231115	122500	1326555490	19140	19140	19140	19140	19
396	20231115	122400	1326191830	19140	19140	19140	19110	350
397	20231115	122300	1319500590	19130	19120	19130	19090	256
398	20231115	122200	1314603810	19130	19130	19130	19130	37
399	20231115	122100	1313896000	19140	19140	19140	19140	7
400	20231115	122000	1313762020	19140	19090	19140	19090	1241
401	20231115	121900	1290037020	19090	19090	19090	19090	1
402	20231115	121800	1290017930	19100	19100	19100	19100	8
403	20231115	121700	1289865130	19100	19100	19100	19100	0
404	20231115	121600	1289865130	19100	19090	19100	19090	18
405	20231115	121500	1289521440	19100	19100	19100	19100	3
406	20231115	121400	1289464140	19100	19110	19110	19100	6
407	20231115	121300	1289349510	19110	19110	19110	19110	7
408	20231115	121200	1289215740	19080	19090	19090	19080	11
409	20231115	121100	1289005760	19090	19090	19090	19090	101
410	20231115	121000	1287077670	19100	19090	19100	19090	109
411	20231115	120900	1284996770	19090	19100	19110	19090	224
412	20231115	120800	1280719470	19110	19100	19110	19100	17
413	20231115	120700	1280394760	19110	19110	19110	19110	7
414	20231115	120600	1280260990	19110	19110	19110	19110	8
415	20231115	120500	1280108110	19110	19110	19110	19110	132
416	20231115	120400	1277585590	19120	19110	19120	19110	33
417	20231115	120300	1276954900	19110	19110	19110	19110	31
418	20231115	120200	1276362490	19100	19070	19100	19070	22
419	20231115	120100	1275942320	19080	19040	19080	19040	230
420	20231115	120000	1271559000	19040	19040	19040	19040	18
421	20231115	115900	1271216280	19040	19050	19050	19040	7
422	20231115	115800	1271082990	19060	19060	19060	19060	11
423	20231115	115700	1270873330	19060	19040	19060	19040	71
424	20231115	115600	1269520830	19040	19050	19060	19040	57
425	20231115	115500	1268435160	19040	19060	19060	19040	18
426	20231115	115400	1268092100	19070	19040	19070	19040	25
427	20231115	115300	1267615890	19040	19070	19070	19040	42
428	20231115	115200	1266815700	19070	19060	19070	19040	123
429	20231115	115100	1264470710	19060	19080	19080	19050	389
430	20231115	115000	1257058750	19080	19060	19080	19060	82
431	20231115	114900	1255495730	19050	19050	19060	19050	36
432	20231115	114800	1254809860	19050	19050	19050	19050	35
433	20231115	114700	1254143110	19060	19100	19100	19060	51
434	20231115	114600	1253169730	19110	19110	19110	19110	23
435	20231115	114500	1252730200	19110	19120	19130	19110	532
436	20231115	114400	1242556180	19120	19090	19120	19090	203
437	20231115	114300	1238680040	19090	19090	19090	19090	7
438	20231115	114200	1238546410	19080	19040	19080	19040	173
439	20231115	114100	1235250030	19050	19070	19070	19050	45
440	20231115	114000	1234392070	19070	19080	19080	19070	10
441	20231115	113900	1234201360	19070	19080	19080	19070	43
442	20231115	113800	1233381270	19080	19120	19120	19080	54
443	20231115	113700	1232349750	19120	19100	19130	19100	219
444	20231115	113600	1228164020	19100	19090	19110	19090	364
445	20231115	113500	1221211210	19090	19030	19090	19030	141
446	20231115	113400	1218523440	19040	19020	19040	19020	37
447	20231115	113300	1217819490	19020	19010	19020	19010	36
448	20231115	113200	1217134950	19010	19010	19010	19010	79
449	20231115	113100	1215633160	19010	19010	19010	19010	39
450	20231115	113000	1214891770	19020	19020	19020	19020	16
451	20231115	112900	1214587450	19030	19000	19030	18980	57
452	20231115	112800	1213503900	19000	18960	19000	18960	78
453	20231115	112700	1212023340	18960	18960	18960	18960	18
454	20231115	112600	1211682060	18960	18990	18990	18960	59
455	20231115	112500	1210562660	18990	18970	18990	18970	274
456	20231115	112400	1205363600	18970	18970	18970	18970	3
457	20231115	112300	1205306690	18970	18950	18970	18950	70
458	20231115	112200	1203979850	18950	18970	18990	18950	833
459	20231115	112100	1188190160	18950	19000	19000	18950	126
460	20231115	112000	1185800140	19000	19000	19000	19000	30
461	20231115	111900	1185230140	19020	19030	19030	19020	64
462	20231115	111800	1184012270	19040	19020	19040	19010	83
463	20231115	111700	1182433490	19020	19020	19020	19020	2
464	20231115	111600	1182395450	19040	19040	19040	19040	16
465	20231115	111500	1182090810	19040	19040	19040	19040	75
466	20231115	111400	1180662810	19040	19030	19040	19030	88
467	20231115	111300	1178987470	19000	18970	19000	18970	143
468	20231115	111200	1176273160	18970	18930	18970	18930	122
469	20231115	111100	1173962580	18920	18910	18920	18910	49
470	20231115	111000	1173035850	18940	18930	18940	18930	153
471	20231115	110900	1170139030	18930	18960	18960	18930	36
472	20231115	110800	1169457200	18940	18960	18960	18930	48
473	20231115	110700	1168548090	18970	18960	18970	18960	21
474	20231115	110600	1168149890	18980	18980	18980	18980	0
475	20231115	110500	1168149890	18980	18980	18980	18980	138
476	20231115	110400	1165530650	18980	19000	19000	18980	74
477	20231115	110300	1164125530	19030	19040	19040	19030	9
478	20231115	110200	1163954200	19050	19040	19050	19040	50
479	20231115	110100	1163002170	19030	18970	19030	18930	1565
480	20231115	110000	1133300470	18970	19000	19000	18970	186
481	20231115	105900	1129770250	18990	18980	19000	18980	118
482	20231115	105800	1127529400	18980	18950	18980	18940	184
483	20231115	105700	1124044060	18950	18920	18990	18920	1283
484	20231115	105600	1099694100	18910	18900	18910	18890	381
485	20231115	105500	1092493480	18890	18870	18890	18870	55
486	20231115	105400	1091455280	18870	18870	18890	18860	322
487	20231115	105300	1085379480	18870	18900	18900	18870	1605
488	20231115	105200	1055079880	18900	18930	18930	18880	1845
489	20231115	105100	1020192680	18930	18920	18930	18920	152
490	20231115	105000	1017316610	18930	18920	18930	18920	191
491	20231115	104900	1013702780	18930	18930	18930	18920	288
492	20231115	104800	1008251120	18940	18940	18950	18940	144
493	20231115	104700	1005523550	18950	18960	18960	18940	94
494	20231115	104600	1003741860	18970	18980	18980	18970	39
495	20231115	104500	1003001650	18980	18950	18980	18950	233
496	20231115	104400	998584390	18960	18940	18970	18940	97
497	20231115	104300	996746660	18940	18930	18940	18930	244
498	20231115	104200	992127640	18940	18940	18940	18940	15
499	20231115	104100	991843540	18940	18970	18970	18940	357
500	20231115	104000	985081720	18940	18940	18940	18940	48
501	20231115	103900	984172600	18930	18930	18940	18930	384
502	20231115	103800	976903470	18940	18960	18960	18940	14
503	20231115	103700	976638090	18980	18990	18990	18980	19
504	20231115	103600	976277460	18990	18970	19000	18970	253
505	20231115	103500	971473430	18940	18910	18960	18900	752
506	20231115	103400	957246090	18920	18950	18960	18920	1725
507	20231115	103300	924575300	18960	18960	18960	18950	206
508	20231115	103200	920669760	18960	18960	18960	18960	106
509	20231115	103100	918660000	18970	18980	18980	18970	46
510	20231115	103000	917787320	18980	18960	18980	18950	216
511	20231115	102900	913691410	18970	18960	18970	18960	376
512	20231115	102800	906560690	18950	18950	18960	18950	128
513	20231115	102700	904134280	18960	18960	18960	18930	25
514	20231115	102600	903660690	18930	18980	18980	18930	361
515	20231115	102500	896821890	18980	18960	18980	18950	694
516	20231115	102400	883669300	18960	18990	19000	18960	1118
517	20231115	102300	862462580	18990	19000	19000	18990	8
518	20231115	102200	862310590	18980	19010	19010	18980	1043
519	20231115	102100	842508790	19010	19010	19010	19010	105
520	20231115	102000	840512740	19000	19010	19010	19000	224
521	20231115	101900	836256670	19010	19010	19010	19000	11
522	20231115	101800	836047570	19000	19000	19000	19000	240
523	20231115	101700	831487570	19000	19000	19000	19000	11
524	20231115	101600	831278570	18990	19010	19010	18990	98
525	20231115	101500	829416420	19000	19000	19000	18990	174
526	20231115	101400	826112060	19000	19000	19010	18990	110
527	20231115	101300	824021840	19000	19000	19000	18990	248
528	20231115	101200	819312290	19000	19000	19000	19000	36
529	20231115	101100	818628290	19000	19000	19000	19000	306
530	20231115	101000	812814290	19010	19000	19010	19000	5
531	20231115	100900	812719250	19010	19010	19010	19010	161
532	20231115	100800	809658640	19010	19010	19010	19010	99
533	20231115	100700	807776650	19010	19020	19020	19010	69
534	20231115	100600	806464920	19010	19000	19010	19000	160
535	20231115	100500	803423820	19010	19020	19020	19010	59
536	20231115	100400	802302190	19020	19010	19020	19010	53
537	20231115	100300	801294630	19010	19020	19020	19010	274
538	20231115	100200	796084910	19020	19030	19040	19020	318
539	20231115	100100	790035840	19050	19080	19080	19050	75
540	20231115	100000	788605830	19070	19020	19070	19020	200
541	20231115	095900	784800980	19020	19020	19030	19020	31
542	20231115	095800	784211250	19010	19050	19050	19010	871
543	20231115	095700	767625290	19060	19080	19080	19060	581
544	20231115	095600	756548670	19070	19080	19080	19070	154
545	20231115	095500	753610690	19090	19080	19090	19080	204
546	20231115	095400	749718330	19080	19070	19090	19070	267
547	20231115	095300	744625560	19070	19090	19090	19070	203
548	20231115	095200	740752290	19120	19140	19140	19120	46
549	20231115	095100	739872690	19140	19140	19140	19140	3
550	20231115	095000	739815270	19100	19160	19170	19100	2578
551	20231115	094900	690486310	19160	19130	19160	19130	463
552	20231115	094800	681617540	19140	19150	19150	19130	219
553	20231115	094700	677427340	19150	19170	19170	19150	127
554	20231115	094600	674994020	19160	19170	19170	19160	383
555	20231115	094500	667653560	19140	19150	19150	19140	276
556	20231115	094400	662370760	19160	19160	19160	19160	19
557	20231115	094300	662006720	19130	19160	19160	19130	296
558	20231115	094200	656342770	19160	19150	19160	19150	158
559	20231115	094100	653315940	19160	19170	19170	19160	84
560	20231115	094000	651706300	19160	19090	19160	19080	568
561	20231115	093900	640854100	19090	19110	19110	19090	138
562	20231115	093800	638218090	19110	19090	19110	19090	18
563	20231115	093700	637874410	19090	19130	19130	19090	287
564	20231115	093600	632387650	19140	19120	19140	19120	82
565	20231115	093500	630819090	19090	19180	19190	19090	866
566	20231115	093400	614233930	19180	19200	19200	19180	115
567	20231115	093300	612027130	19200	19200	19200	19200	175
568	20231115	093200	608667130	19200	19170	19200	19170	704
569	20231115	093100	595154800	19140	19100	19200	19100	4266
570	20231115	093000	513465670	19060	19110	19110	19060	475
571	20231115	092900	504398060	19120	19100	19120	19100	340
572	20231115	092800	497897750	19100	19100	19100	19080	532
573	20231115	092700	487739010	19080	19070	19080	19070	192
574	20231115	092600	484076250	19070	19110	19120	19070	332
575	20231115	092500	477737300	19120	19130	19130	19120	278
576	20231115	092400	472419500	19130	19120	19130	19090	1073
577	20231115	092300	451913840	19110	19040	19110	19040	3938
578	20231115	092200	376773390	19040	19020	19050	19020	827
579	20231115	092100	361029470	19020	19040	19040	19020	931
580	20231115	092000	343321830	19040	19040	19040	19040	66
581	20231115	091900	342065190	19050	19050	19050	19040	816
582	20231115	091800	326520400	19070	19070	19070	19060	265
583	20231115	091700	321469180	19080	19100	19100	19080	430
584	20231115	091600	313260630	19100	19090	19130	19090	1381
585	20231115	091500	286875800	19090	19010	19090	19010	425
586	20231115	091400	278789250	19010	19010	19010	19010	36
587	20231115	091300	278104890	19000	18970	19030	18970	861
588	20231115	091200	261750750	18970	19010	19010	18970	893
589	20231115	091100	244783900	19020	19080	19080	19020	570
590	20231115	091000	233932900	19100	19050	19100	19050	972
591	20231115	090900	215401920	19050	18980	19050	18980	876
592	20231115	090800	198749850	18990	18970	18990	18920	314
593	20231115	090700	192799910	18980	19000	19020	18980	633
594	20231115	090600	180778330	18990	18970	18990	18970	323
595	20231115	090500	174646990	18980	19040	19090	18940	1515
596	20231115	090400	145845090	19040	19060	19070	19000	2137
597	20231115	090300	105142290	19050	19030	19050	19030	498
598	20231115	090200	95657920	19040	18990	19080	18990	1716
599	20231115	090100	63034910	19000	19150	19150	19000	1386
600	20231115	090000	36642650	19130	18970	19150	18970	1927