KissMeData/194370/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	202900	4814333480	17950	17950	17950	17950	2286
3	20231117	202800	4814333480	17950	17950	17950	17950	0
4	20231117	202700	4814333480	17950	17950	17950	17950	0
5	20231117	202600	4814333480	17950	17950	17950	17950	0
6	20231117	202500	4814333480	17950	17950	17950	17950	0
7	20231117	202400	4814333480	17950	17950	17950	17950	0
8	20231117	202300	4814333480	17950	17950	17950	17950	0
9	20231117	202200	4814333480	17950	17950	17950	17950	0
10	20231117	202100	4814333480	17950	17950	17950	17950	0
11	20231117	202000	4814333480	17950	17950	17950	17950	0
12	20231117	201900	4814333480	17950	17950	17950	17950	0
13	20231117	201800	4814333480	17950	17950	17950	17950	0
14	20231117	201700	4814333480	17950	17950	17950	17950	0
15	20231117	201600	4814333480	17950	17950	17950	17950	0
16	20231117	201500	4814333480	17950	17950	17950	17950	0
17	20231117	201400	4814333480	17950	17950	17950	17950	0
18	20231117	201300	4814333480	17950	17950	17950	17950	0
19	20231117	201200	4814333480	17950	17950	17950	17950	0
20	20231117	201100	4814333480	17950	17950	17950	17950	0
21	20231117	201000	4814333480	17950	17950	17950	17950	0
22	20231117	200900	4814333480	17950	17950	17950	17950	0
23	20231117	200800	4814333480	17950	17950	17950	17950	0
24	20231117	200700	4814333480	17950	17950	17950	17950	0
25	20231117	200600	4814333480	17950	17950	17950	17950	0
26	20231117	200500	4814333480	17950	17950	17950	17950	0
27	20231117	200400	4814333480	17950	17950	17950	17950	0
28	20231117	200300	4814333480	17950	17950	17950	17950	0
29	20231117	200200	4814333480	17950	17950	17950	17950	0
30	20231117	200100	4814333480	17950	17950	17950	17950	0
31	20231117	200000	4814333480	17950	17950	17950	17950	0
32	20231117	195900	4814333480	17950	17950	17950	17950	2286
33	20231117	195800	4814333480	17950	17950	17950	17950	0
34	20231117	195700	4814333480	17950	17950	17950	17950	0
35	20231117	195600	4814333480	17950	17950	17950	17950	0
36	20231117	195500	4814333480	17950	17950	17950	17950	0
37	20231117	195400	4814333480	17950	17950	17950	17950	0
38	20231117	195300	4814333480	17950	17950	17950	17950	0
39	20231117	195200	4814333480	17950	17950	17950	17950	0
40	20231117	195100	4814333480	17950	17950	17950	17950	0
41	20231117	195000	4814333480	17950	17950	17950	17950	0
42	20231117	194900	4814333480	17950	17950	17950	17950	0
43	20231117	194800	4814333480	17950	17950	17950	17950	0
44	20231117	194700	4814333480	17950	17950	17950	17950	0
45	20231117	194600	4814333480	17950	17950	17950	17950	0
46	20231117	194500	4814333480	17950	17950	17950	17950	0
47	20231117	194400	4814333480	17950	17950	17950	17950	0
48	20231117	194300	4814333480	17950	17950	17950	17950	0
49	20231117	194200	4814333480	17950	17950	17950	17950	0
50	20231117	194100	4814333480	17950	17950	17950	17950	0
51	20231117	194000	4814333480	17950	17950	17950	17950	0
52	20231117	193900	4814333480	17950	17950	17950	17950	0
53	20231117	193800	4814333480	17950	17950	17950	17950	0
54	20231117	193700	4814333480	17950	17950	17950	17950	0
55	20231117	193600	4814333480	17950	17950	17950	17950	0
56	20231117	193500	4814333480	17950	17950	17950	17950	0
57	20231117	193400	4814333480	17950	17950	17950	17950	0
58	20231117	193300	4814333480	17950	17950	17950	17950	0
59	20231117	193200	4814333480	17950	17950	17950	17950	0
60	20231117	193100	4814333480	17950	17950	17950	17950	0
61	20231117	193000	4814333480	17950	17950	17950	17950	0
62	20231117	192900	4814333480	17950	17950	17950	17950	2286
63	20231117	192800	4814333480	17950	17950	17950	17950	0
64	20231117	192700	4814333480	17950	17950	17950	17950	0
65	20231117	192600	4814333480	17950	17950	17950	17950	0
66	20231117	192500	4814333480	17950	17950	17950	17950	0
67	20231117	192400	4814333480	17950	17950	17950	17950	0
68	20231117	192300	4814333480	17950	17950	17950	17950	0
69	20231117	192200	4814333480	17950	17950	17950	17950	0
70	20231117	192100	4814333480	17950	17950	17950	17950	0
71	20231117	192000	4814333480	17950	17950	17950	17950	0
72	20231117	191900	4814333480	17950	17950	17950	17950	0
73	20231117	191800	4814333480	17950	17950	17950	17950	0
74	20231117	191700	4814333480	17950	17950	17950	17950	0
75	20231117	191600	4814333480	17950	17950	17950	17950	0
76	20231117	191500	4814333480	17950	17950	17950	17950	0
77	20231117	191400	4814333480	17950	17950	17950	17950	0
78	20231117	191300	4814333480	17950	17950	17950	17950	0
79	20231117	191200	4814333480	17950	17950	17950	17950	0
80	20231117	191100	4814333480	17950	17950	17950	17950	0
81	20231117	191000	4814333480	17950	17950	17950	17950	0
82	20231117	190900	4814333480	17950	17950	17950	17950	0
83	20231117	190800	4814333480	17950	17950	17950	17950	0
84	20231117	190700	4814333480	17950	17950	17950	17950	0
85	20231117	190600	4814333480	17950	17950	17950	17950	0
86	20231117	190500	4814333480	17950	17950	17950	17950	0
87	20231117	190400	4814333480	17950	17950	17950	17950	0
88	20231117	190300	4814333480	17950	17950	17950	17950	0
89	20231117	190200	4814333480	17950	17950	17950	17950	0
90	20231117	190100	4814333480	17950	17950	17950	17950	0
91	20231117	190000	4814333480	17950	17950	17950	17950	0
92	20231117	185900	4814333480	17950	17950	17950	17950	2286
93	20231117	185800	4814333480	17950	17950	17950	17950	0
94	20231117	185700	4814333480	17950	17950	17950	17950	0
95	20231117	185600	4814333480	17950	17950	17950	17950	0
96	20231117	185500	4814333480	17950	17950	17950	17950	0
97	20231117	185400	4814333480	17950	17950	17950	17950	0
98	20231117	185300	4814333480	17950	17950	17950	17950	0
99	20231117	185200	4814333480	17950	17950	17950	17950	0
100	20231117	185100	4814333480	17950	17950	17950	17950	0
101	20231117	185000	4814333480	17950	17950	17950	17950	0
102	20231117	184900	4814333480	17950	17950	17950	17950	0
103	20231117	184800	4814333480	17950	17950	17950	17950	0
104	20231117	184700	4814333480	17950	17950	17950	17950	0
105	20231117	184600	4814333480	17950	17950	17950	17950	0
106	20231117	184500	4814333480	17950	17950	17950	17950	0
107	20231117	184400	4814333480	17950	17950	17950	17950	0
108	20231117	184300	4814333480	17950	17950	17950	17950	0
109	20231117	184200	4814333480	17950	17950	17950	17950	0
110	20231117	184100	4814333480	17950	17950	17950	17950	0
111	20231117	184000	4814333480	17950	17950	17950	17950	0
112	20231117	183900	4814333480	17950	17950	17950	17950	0
113	20231117	183800	4814333480	17950	17950	17950	17950	0
114	20231117	183700	4814333480	17950	17950	17950	17950	0
115	20231117	183600	4814333480	17950	17950	17950	17950	0
116	20231117	183500	4814333480	17950	17950	17950	17950	0
117	20231117	183400	4814333480	17950	17950	17950	17950	0
118	20231117	183300	4814333480	17950	17950	17950	17950	0
119	20231117	183200	4814333480	17950	17950	17950	17950	0
120	20231117	183100	4814333480	17950	17950	17950	17950	0
121	20231117	183000	4814333480	17950	17950	17950	17950	0
122	20231117	182900	4814333480	17950	17950	17950	17950	2286
123	20231117	182800	4814333480	17950	17950	17950	17950	0
124	20231117	182700	4814333480	17950	17950	17950	17950	0
125	20231117	182600	4814333480	17950	17950	17950	17950	0
126	20231117	182500	4814333480	17950	17950	17950	17950	0
127	20231117	182400	4814333480	17950	17950	17950	17950	0
128	20231117	182300	4814333480	17950	17950	17950	17950	0
129	20231117	182200	4814333480	17950	17950	17950	17950	0
130	20231117	182100	4814333480	17950	17950	17950	17950	0
131	20231117	182000	4814333480	17950	17950	17950	17950	0
132	20231117	181900	4814333480	17950	17950	17950	17950	0
133	20231117	181800	4814333480	17950	17950	17950	17950	0
134	20231117	181700	4814333480	17950	17950	17950	17950	0
135	20231117	181600	4814333480	17950	17950	17950	17950	0
136	20231117	181500	4814333480	17950	17950	17950	17950	0
137	20231117	181400	4814333480	17950	17950	17950	17950	0
138	20231117	181300	4814333480	17950	17950	17950	17950	0
139	20231117	181200	4814333480	17950	17950	17950	17950	0
140	20231117	181100	4814333480	17950	17950	17950	17950	0
141	20231117	181000	4814333480	17950	17950	17950	17950	0
142	20231117	180900	4814333480	17950	17950	17950	17950	0
143	20231117	180800	4814333480	17950	17950	17950	17950	0
144	20231117	180700	4814333480	17950	17950	17950	17950	0
145	20231117	180600	4814333480	17950	17950	17950	17950	0
146	20231117	180500	4814333480	17950	17950	17950	17950	0
147	20231117	180400	4814333480	17950	17950	17950	17950	0
148	20231117	180300	4814333480	17950	17950	17950	17950	0
149	20231117	180200	4814333480	17950	17950	17950	17950	0
150	20231117	180100	4814333480	17950	17950	17950	17950	0
151	20231117	180000	4814333480	17950	17950	17950	17950	0
152	20231117	175900	4814333480	17950	17950	17950	17950	2286
153	20231117	175800	4814333480	17950	17950	17950	17950	0
154	20231117	175700	4814333480	17950	17950	17950	17950	0
155	20231117	175600	4814333480	17950	17950	17950	17950	0
156	20231117	175500	4814333480	17950	17950	17950	17950	0
157	20231117	175400	4814333480	17950	17950	17950	17950	0
158	20231117	175300	4814333480	17950	17950	17950	17950	0
159	20231117	175200	4814333480	17950	17950	17950	17950	0
160	20231117	175100	4814333480	17950	17950	17950	17950	0
161	20231117	175000	4814333480	17950	17950	17950	17950	0
162	20231117	174900	4814333480	17950	17950	17950	17950	0
163	20231117	174800	4814333480	17950	17950	17950	17950	0
164	20231117	174700	4814333480	17950	17950	17950	17950	0
165	20231117	174600	4814333480	17950	17950	17950	17950	0
166	20231117	174500	4814333480	17950	17950	17950	17950	0
167	20231117	174400	4814333480	17950	17950	17950	17950	0
168	20231117	174300	4814333480	17950	17950	17950	17950	0
169	20231117	174200	4814333480	17950	17950	17950	17950	0
170	20231117	174100	4814333480	17950	17950	17950	17950	0
171	20231117	174000	4814333480	17950	17950	17950	17950	0
172	20231117	173900	4814333480	17950	17950	17950	17950	0
173	20231117	173800	4814333480	17950	17950	17950	17950	0
174	20231117	173700	4814333480	17950	17950	17950	17950	0
175	20231117	173600	4814333480	17950	17950	17950	17950	0
176	20231117	173500	4814333480	17950	17950	17950	17950	0
177	20231117	173400	4814333480	17950	17950	17950	17950	0
178	20231117	173300	4814333480	17950	17950	17950	17950	0
179	20231117	173200	4814333480	17950	17950	17950	17950	0
180	20231117	173100	4814333480	17950	17950	17950	17950	0
181	20231117	173000	4814333480	17950	17950	17950	17950	0
182	20231117	172900	4814333480	17950	17950	17950	17950	2286
183	20231117	172800	4814333480	17950	17950	17950	17950	0
184	20231117	172700	4814333480	17950	17950	17950	17950	0
185	20231117	172600	4814333480	17950	17950	17950	17950	0
186	20231117	172500	4814333480	17950	17950	17950	17950	0
187	20231117	172400	4814333480	17950	17950	17950	17950	0
188	20231117	172300	4814333480	17950	17950	17950	17950	0
189	20231117	172200	4814333480	17950	17950	17950	17950	0
190	20231117	172100	4814333480	17950	17950	17950	17950	0
191	20231117	172000	4814333480	17950	17950	17950	17950	0
192	20231117	171900	4814333480	17950	17950	17950	17950	0
193	20231117	171800	4814333480	17950	17950	17950	17950	0
194	20231117	171700	4814333480	17950	17950	17950	17950	0
195	20231117	171600	4814333480	17950	17950	17950	17950	0
196	20231117	171500	4814333480	17950	17950	17950	17950	0
197	20231117	171400	4814333480	17950	17950	17950	17950	0
198	20231117	171300	4814333480	17950	17950	17950	17950	0
199	20231117	171200	4814333480	17950	17950	17950	17950	0
200	20231117	171100	4814333480	17950	17950	17950	17950	0
201	20231117	171000	4814333480	17950	17950	17950	17950	0
202	20231117	170900	4814333480	17950	17950	17950	17950	0
203	20231117	170800	4814333480	17950	17950	17950	17950	0
204	20231117	170700	4814333480	17950	17950	17950	17950	0
205	20231117	170600	4814333480	17950	17950	17950	17950	0
206	20231117	170500	4814333480	17950	17950	17950	17950	0
207	20231117	170400	4814333480	17950	17950	17950	17950	0
208	20231117	170300	4814333480	17950	17950	17950	17950	0
209	20231117	170200	4814333480	17950	17950	17950	17950	0
210	20231117	170100	4814333480	17950	17950	17950	17950	0
211	20231117	170000	4814333480	17950	17950	17950	17950	0
212	20231117	165900	4814333480	17950	17950	17950	17950	2286
213	20231117	165800	4814333480	17950	17950	17950	17950	0
214	20231117	165700	4814333480	17950	17950	17950	17950	0
215	20231117	165600	4814333480	17950	17950	17950	17950	0
216	20231117	165500	4814333480	17950	17950	17950	17950	0
217	20231117	165400	4814333480	17950	17950	17950	17950	0
218	20231117	165300	4814333480	17950	17950	17950	17950	0
219	20231117	165200	4814333480	17950	17950	17950	17950	0
220	20231117	165100	4814333480	17950	17950	17950	17950	0
221	20231117	165000	4814333480	17950	17950	17950	17950	0
222	20231117	164900	4814333480	17950	17950	17950	17950	0
223	20231117	164800	4814333480	17950	17950	17950	17950	0
224	20231117	164700	4814333480	17950	17950	17950	17950	0
225	20231117	164600	4814333480	17950	17950	17950	17950	0
226	20231117	164500	4814333480	17950	17950	17950	17950	0
227	20231117	164400	4814333480	17950	17950	17950	17950	0
228	20231117	164300	4814333480	17950	17950	17950	17950	0
229	20231117	164200	4814333480	17950	17950	17950	17950	0
230	20231117	164100	4814333480	17950	17950	17950	17950	0
231	20231117	164000	4814333480	17950	17950	17950	17950	0
232	20231117	163900	4814333480	17950	17950	17950	17950	0
233	20231117	163800	4814333480	17950	17950	17950	17950	0
234	20231117	163700	4814333480	17950	17950	17950	17950	0
235	20231117	163600	4814333480	17950	17950	17950	17950	0
236	20231117	163500	4814333480	17950	17950	17950	17950	0
237	20231117	163400	4814333480	17950	17950	17950	17950	0
238	20231117	163300	4814333480	17950	17950	17950	17950	0
239	20231117	163200	4814333480	17950	17950	17950	17950	0
240	20231117	163100	4814333480	17950	17950	17950	17950	0
241	20231117	163000	4814333480	17950	17950	17950	17950	0
242	20231117	162900	4814333480	17950	17950	17950	17950	2286
243	20231117	162800	4814333480	17950	17950	17950	17950	0
244	20231117	162700	4814333480	17950	17950	17950	17950	0
245	20231117	162600	4814333480	17950	17950	17950	17950	0
246	20231117	162500	4814333480	17950	17950	17950	17950	0
247	20231117	162400	4814333480	17950	17950	17950	17950	0
248	20231117	162300	4814333480	17950	17950	17950	17950	0
249	20231117	162200	4814333480	17950	17950	17950	17950	0
250	20231117	162100	4814333480	17950	17950	17950	17950	0
251	20231117	162000	4814333480	17950	17950	17950	17950	0
252	20231117	161900	4814333480	17950	17950	17950	17950	0
253	20231117	161800	4814333480	17950	17950	17950	17950	0
254	20231117	161700	4814333480	17950	17950	17950	17950	0
255	20231117	161600	4814333480	17950	17950	17950	17950	0
256	20231117	161500	4814333480	17950	17950	17950	17950	0
257	20231117	161400	4814333480	17950	17950	17950	17950	0
258	20231117	161300	4814333480	17950	17950	17950	17950	0
259	20231117	161200	4814333480	17950	17950	17950	17950	0
260	20231117	161100	4814333480	17950	17950	17950	17950	0
261	20231117	161000	4814333480	17950	17950	17950	17950	0
262	20231117	160900	4814333480	17950	17950	17950	17950	0
263	20231117	160800	4814333480	17950	17950	17950	17950	0
264	20231117	160700	4814333480	17950	17950	17950	17950	0
265	20231117	160600	4814333480	17950	17950	17950	17950	0
266	20231117	160500	4814333480	17950	17950	17950	17950	0
267	20231117	160400	4814333480	17950	17950	17950	17950	0
268	20231117	160300	4814333480	17950	17950	17950	17950	0
269	20231117	160200	4814333480	17950	17950	17950	17950	0
270	20231117	160100	4814333480	17950	17950	17950	17950	0
271	20231117	160000	4814333480	17950	17950	17950	17950	0
272	20231117	155900	4814333480	17950	17950	17950	17950	2286
273	20231117	155800	4814333480	17950	17950	17950	17950	0
274	20231117	155700	4814333480	17950	17950	17950	17950	0
275	20231117	155600	4814333480	17950	17950	17950	17950	0
276	20231117	155500	4814333480	17950	17950	17950	17950	0
277	20231117	155400	4814333480	17950	17950	17950	17950	0
278	20231117	155300	4814333480	17950	17950	17950	17950	0
279	20231117	155200	4814333480	17950	17950	17950	17950	0
280	20231117	155100	4814333480	17950	17950	17950	17950	0
281	20231117	155000	4814333480	17950	17950	17950	17950	0
282	20231117	154900	4814333480	17950	17950	17950	17950	0
283	20231117	154800	4814333480	17950	17950	17950	17950	0
284	20231117	154700	4814333480	17950	17950	17950	17950	0
285	20231117	154600	4814333480	17950	17950	17950	17950	0
286	20231117	154500	4814333480	17950	17950	17950	17950	0
287	20231117	154400	4814333480	17950	17950	17950	17950	0
288	20231117	154300	4814333480	17950	17950	17950	17950	0
289	20231117	154200	4814333480	17950	17950	17950	17950	0
290	20231117	154100	4814333480	17950	17950	17950	17950	0
291	20231117	154000	4814333480	17950	17950	17950	17950	0
292	20231117	153900	4814333480	17950	17950	17950	17950	0
293	20231117	153800	4814333480	17950	17950	17950	17950	0
294	20231117	153700	4814333480	17950	17950	17950	17950	0
295	20231117	153600	4814333480	17950	17950	17950	17950	0
296	20231117	153500	4814333480	17950	17950	17950	17950	0
297	20231117	153400	4814333480	17950	17950	17950	17950	0
298	20231117	153300	4814333480	17950	17950	17950	17950	0
299	20231117	153200	4814333480	17950	17950	17950	17950	0
300	20231117	153100	4814333480	17950	17950	17950	17950	0
301	20231117	153000	4814333480	17950	17950	17950	17950	2286
302	20231117	152900	4773299780	17960	17960	17960	17960	0
303	20231117	152800	4773299780	17960	17960	17960	17960	0
304	20231117	152700	4773299780	17960	17960	17960	17960	0
305	20231117	152600	4773299780	17960	17960	17960	17960	0
306	20231117	152500	4773299780	17960	17960	17960	17960	0
307	20231117	152400	4773299780	17960	17960	17960	17960	0
308	20231117	152300	4773299780	17960	17960	17960	17960	0
309	20231117	152200	4773299780	17960	17960	17960	17960	0
310	20231117	152100	4773299780	17960	17960	17960	17960	0
311	20231117	152000	4773299780	17960	17960	17960	17960	0
312	20231117	151900	4773299780	17960	18000	18000	17950	889
313	20231117	151800	4757328780	18000	17950	18000	17950	817
314	20231117	151700	4742651660	17950	18000	18000	17950	1573
315	20231117	151600	4714398720	18000	18000	18020	17990	84
316	20231117	151500	4712886480	18020	18010	18020	18010	755
317	20231117	151400	4699287810	18010	18030	18030	18010	171
318	20231117	151300	4696206410	18030	18030	18040	18020	1083
319	20231117	151200	4676684670	18050	18040	18050	18020	85
320	20231117	151100	4675151790	18040	18040	18050	18030	430
321	20231117	151000	4667393690	18040	18040	18040	18030	209
322	20231117	150900	4663624580	18040	18060	18080	18040	130
323	20231117	150800	4661277160	18060	18070	18080	18040	39
324	20231117	150700	4660572790	18080	18090	18090	18070	101
325	20231117	150600	4658746540	18090	18020	18090	18020	22
326	20231117	150500	4658349090	18020	18020	18020	17980	459
327	20231117	150400	4650078950	17970	17980	18020	17960	488
328	20231117	150300	4641304640	17930	17980	17980	17920	993
329	20231117	150200	4623498120	17980	18010	18010	17980	195
330	20231117	150100	4619988950	18010	18020	18020	18000	317
331	20231117	150000	4614279330	18020	18110	18110	18020	363
332	20231117	145900	4607725450	18100	18100	18120	18100	336
333	20231117	145800	4601642970	18090	18080	18100	18060	985
334	20231117	145700	4583841410	18100	18120	18120	18100	310
335	20231117	145600	4578228590	18120	18110	18120	18100	539
336	20231117	145500	4568466200	18090	18130	18130	18090	511
337	20231117	145400	4559209060	18150	18160	18160	18110	926
338	20231117	145300	4542420640	18160	18110	18170	18110	798
339	20231117	145200	4527947660	18060	18090	18160	18060	1833
340	20231117	145100	4494711880	18110	18050	18110	18030	773
341	20231117	145000	4480730250	18130	18040	18170	18040	4229
342	20231117	144900	4404078530	18040	18040	18050	17940	715
343	20231117	144800	4391180530	18040	18030	18040	18030	316
344	20231117	144700	4385480850	18030	17980	18030	17980	531
345	20231117	144600	4375921630	17990	17940	17990	17930	211
346	20231117	144500	4372133120	17930	17980	18000	17910	298
347	20231117	144400	4366781320	17980	17980	17990	17910	253
348	20231117	144300	4362241320	17980	17980	17990	17950	313
349	20231117	144200	4356615570	17980	17950	17980	17920	86
350	20231117	144100	4355072430	17900	17970	17970	17870	1032
351	20231117	144000	4336584180	17970	17910	18030	17910	2427
352	20231117	143900	4293001750	17920	17940	17950	17840	2662
353	20231117	143800	4245345040	17950	17960	18000	17950	1002
354	20231117	143700	4227348230	17960	18000	18010	17930	1209
355	20231117	143600	4205634480	17910	18070	18070	17910	1083
356	20231117	143500	4186176130	18070	18060	18070	18040	969
357	20231117	143400	4168682930	18080	18100	18100	18060	2130
358	20231117	143300	4130192410	18100	18160	18160	18100	206
359	20231117	143200	4126456870	18160	18110	18160	18100	301
360	20231117	143100	4120997830	18170	18190	18200	18100	742
361	20231117	143000	4107547000	18090	18270	18280	18060	5517
362	20231117	142900	4007097870	18270	18240	18290	18240	1799
363	20231117	142800	3974257680	18240	18270	18330	18220	7227
364	20231117	142700	3842158020	18280	18150	18280	18140	9851
365	20231117	142600	3662806640	18170	18100	18170	18090	3301
366	20231117	142500	3602983270	18100	18100	18110	18090	902
367	20231117	142400	3586659540	18100	18090	18100	18080	1071
368	20231117	142300	3567277940	18080	18050	18100	18040	1480
369	20231117	142200	3540529780	18050	18020	18050	18020	1614
370	20231117	142100	3511413920	18020	18020	18020	17990	100
371	20231117	142000	3509612870	18020	18030	18030	18020	269
372	20231117	141900	3504763280	18030	18030	18040	18030	885
373	20231117	141800	3488800500	18020	18020	18030	18020	225
374	20231117	141700	3484744610	18020	17990	18030	17990	1038
375	20231117	141600	3466054960	17980	17960	17980	17950	1346
376	20231117	141500	3441880770	17950	17970	17970	17950	239
377	20231117	141400	3437587860	17970	18000	18010	17970	1130
378	20231117	141300	3417252620	18000	17950	18000	17950	766
379	20231117	141200	3403475890	17940	17910	17940	17910	373
380	20231117	141100	3396787860	17920	17900	17920	17890	391
381	20231117	141000	3389792120	17900	17910	17910	17870	78
382	20231117	140900	3388397440	17930	17930	17930	17840	229
383	20231117	140800	3384292280	17820	17940	17940	17760	441
384	20231117	140700	3376419400	17950	18010	18010	17700	1401
385	20231117	140600	3351346170	17960	18050	18050	17940	1206
386	20231117	140500	3329690600	18050	17990	18050	17990	1878
387	20231117	140400	3295875750	17990	17980	18000	17950	5821
388	20231117	140300	3191147350	17980	17980	18000	17980	1075
389	20231117	140200	3171807510	17990	17920	18000	17920	4163
390	20231117	140100	3097058540	17920	17930	17930	17910	825
391	20231117	140000	3082275780	17930	17850	17930	17850	5918
392	20231117	135900	2976404750	17860	17870	17870	17860	412
393	20231117	135800	2969044770	17860	17830	17860	17830	815
394	20231117	135700	2954498780	17840	17830	17840	17820	608
395	20231117	135600	2943657400	17830	17790	17830	17790	1186
396	20231117	135500	2922540720	17790	17770	17790	17770	553
397	20231117	135400	2912703580	17790	17800	17800	17780	203
398	20231117	135300	2909092020	17800	17800	17800	17790	465
399	20231117	135200	2900815330	17800	17790	17800	17780	231
400	20231117	135100	2896704730	17790	17790	17790	17780	183
401	20231117	135000	2893449840	17790	17790	17790	17780	556
402	20231117	134900	2883562890	17790	17770	17790	17770	1177
403	20231117	134800	2862625830	17740	17780	17780	17740	151
404	20231117	134700	2859943510	17780	17690	17790	17690	1432
405	20231117	134600	2834595820	17690	17650	17690	17580	1070
406	20231117	134500	2815700220	17630	17650	17660	17630	723
407	20231117	134400	2802944480	17650	17660	17670	17650	301
408	20231117	134300	2797628490	17650	17640	17660	17640	209
409	20231117	134200	2793939610	17620	17670	17670	17620	43
410	20231117	134100	2793179910	17670	17650	17670	17610	1159
411	20231117	134000	2772750840	17660	17680	17680	17660	113
412	20231117	133900	2770754280	17670	17680	17680	17670	179
413	20231117	133800	2767589580	17680	17680	17690	17680	102
414	20231117	133700	2765785660	17690	17750	17750	17690	584
415	20231117	133600	2755445500	17750	17720	17750	17710	181
416	20231117	133500	2752236960	17720	17710	17720	17700	98
417	20231117	133400	2750501150	17700	17700	17710	17700	117
418	20231117	133300	2748429930	17700	17730	17730	17700	411
419	20231117	133200	2741150850	17730	17740	17740	17730	66
420	20231117	133100	2739980230	17750	17770	17770	17720	1589
421	20231117	133000	2711779300	17760	17790	17790	17760	101
422	20231117	132900	2709983190	17780	17800	17800	17780	171
423	20231117	132800	2706940560	17800	17780	17800	17780	233
424	20231117	132700	2702795150	17780	17780	17780	17770	51
425	20231117	132600	2701888460	17790	17800	17800	17790	282
426	20231117	132500	2696869490	17790	17790	17800	17770	202
427	20231117	132400	2693275090	17760	17790	17790	17760	164
428	20231117	132300	2690360900	17810	17830	17830	17790	490
429	20231117	132200	2681635270	17840	17830	17840	17820	258
430	20231117	132100	2677033410	17830	17820	17830	17820	275
431	20231117	132000	2672131200	17820	17820	17820	17820	109
432	20231117	131900	2670188820	17820	17830	17830	17820	19
433	20231117	131800	2669850060	17830	17810	17830	17810	600
434	20231117	131700	2659161630	17800	17800	17810	17800	498
435	20231117	131600	2650295290	17800	17800	17800	17790	185
436	20231117	131500	2647002420	17800	17790	17810	17790	1260
437	20231117	131400	2624579200	17790	17770	17790	17770	536
438	20231117	131300	2615049450	17770	17760	17770	17750	238
439	20231117	131200	2610822490	17750	17760	17760	17750	785
440	20231117	131100	2596887910	17760	17760	17760	17760	156
441	20231117	131000	2594117350	17750	17750	17760	17750	639
442	20231117	130900	2582774620	17740	17720	17750	17720	101
443	20231117	130800	2580983320	17700	17720	17720	17690	147
444	20231117	130700	2578380190	17730	17720	17740	17720	210
445	20231117	130600	2574656320	17720	17720	17730	17720	140
446	20231117	130500	2572175220	17720	17730	17730	17700	191
447	20231117	130400	2568792190	17710	17730	17730	17710	124
448	20231117	130300	2566594080	17730	17730	17740	17730	152
449	20231117	130200	2563898270	17730	17730	17730	17720	118
450	20231117	130100	2561806150	17730	17730	17740	17720	296
451	20231117	130000	2556558120	17730	17720	17730	17720	84
452	20231117	125900	2555069130	17720	17730	17740	17720	231
453	20231117	125800	2550973150	17720	17730	17740	17720	353
454	20231117	125700	2544713480	17730	17720	17730	17720	51
455	20231117	125600	2543809370	17730	17710	17730	17710	218
456	20231117	125500	2539946190	17710	17630	17710	17630	52
457	20231117	125400	2539025430	17630	17730	17730	17630	150
458	20231117	125300	2536368560	17620	17700	17730	17620	441
459	20231117	125200	2528577630	17730	17730	17730	17690	161
460	20231117	125100	2525726950	17660	17730	17730	17650	238
461	20231117	125000	2521508830	17620	17730	17740	17620	807
462	20231117	124900	2507227780	17730	17740	17740	17730	101
463	20231117	124800	2505436070	17740	17740	17750	17740	175
464	20231117	124700	2502330480	17740	17730	17740	17730	88
465	20231117	124600	2500769590	17730	17720	17730	17710	143
466	20231117	124500	2498235310	17720	17710	17720	17710	157
467	20231117	124400	2495453870	17710	17720	17720	17710	88
468	20231117	124300	2493894540	17700	17710	17720	17700	188
469	20231117	124200	2490564360	17720	17720	17730	17700	360
470	20231117	124100	2484186700	17710	17730	17740	17710	219
471	20231117	124000	2480305160	17730	17730	17740	17730	307
472	20231117	123900	2474860530	17720	17730	17730	17720	34
473	20231117	123800	2474257730	17730	17710	17730	17710	239
474	20231117	123700	2470021560	17700	17720	17730	17700	717
475	20231117	123600	2457318570	17730	17690	17730	17690	575
476	20231117	123500	2447138960	17690	17670	17690	17670	256
477	20231117	123400	2442612880	17670	17660	17680	17660	391
478	20231117	123300	2435705260	17660	17650	17660	17650	198
479	20231117	123200	2432209320	17650	17650	17660	17650	77
480	20231117	123100	2430850230	17650	17660	17660	17650	145
481	20231117	123000	2428289950	17670	17660	17670	17650	185
482	20231117	122900	2425021440	17640	17660	17660	17640	91
483	20231117	122800	2423414970	17660	17660	17660	17660	158
484	20231117	122700	2420624690	17650	17660	17660	17650	162
485	20231117	122600	2417764730	17650	17650	17650	17650	100
486	20231117	122500	2415999730	17650	17630	17650	17630	209
487	20231117	122400	2412312890	17620	17630	17640	17610	234
488	20231117	122300	2408189280	17620	17600	17620	17600	657
489	20231117	122200	2396622950	17580	17570	17600	17570	94
490	20231117	122100	2394969110	17620	17620	17620	17620	1
491	20231117	122000	2394951490	17620	17540	17620	17540	214
492	20231117	121900	2391184810	17520	17600	17650	17520	529
493	20231117	121800	2381899420	17610	17660	17660	17610	294
494	20231117	121700	2376709460	17570	17650	17660	17560	64
495	20231117	121600	2375581620	17660	17680	17680	17660	206
496	20231117	121500	2371940970	17680	17660	17680	17660	185
497	20231117	121400	2368672080	17660	17660	17670	17650	86
498	20231117	121300	2367153210	17650	17650	17660	17650	193
499	20231117	121200	2363745480	17650	17650	17650	17640	145
500	20231117	121100	2361186490	17650	17640	17650	17640	16
501	20231117	121000	2360904150	17640	17670	17670	17640	228
502	20231117	120900	2356877120	17660	17680	17680	17660	80
503	20231117	120800	2355463440	17680	17680	17680	17660	132
504	20231117	120700	2353129740	17690	17690	17700	17660	141
505	20231117	120600	2350635470	17690	17680	17690	17670	88
506	20231117	120500	2349079800	17670	17650	17690	17650	215
507	20231117	120400	2345279170	17620	17660	17660	17620	42
508	20231117	120300	2344537540	17660	17630	17660	17610	64
509	20231117	120200	2343409020	17630	17670	17670	17630	275
510	20231117	120100	2338556060	17670	17670	17670	17670	17
511	20231117	120000	2338255670	17690	17650	17690	17650	165
512	20231117	115900	2335340070	17640	17660	17660	17640	91
513	20231117	115800	2333733590	17650	17590	17650	17560	472
514	20231117	115700	2325432450	17590	17580	17590	17570	153
515	20231117	115600	2322742600	17580	17590	17590	17580	234
516	20231117	115500	2318628080	17600	17620	17620	17600	260
517	20231117	115400	2314050950	17610	17630	17630	17600	28
518	20231117	115300	2313557740	17630	17700	17700	17630	179
519	20231117	115200	2310392930	17690	17730	17730	17690	172
520	20231117	115100	2307346490	17730	17730	17730	17720	157
521	20231117	115000	2304563170	17730	17740	17750	17730	261
522	20231117	114900	2299931620	17740	17740	17750	17740	175
523	20231117	114800	2296826730	17740	17740	17750	17740	152
524	20231117	114700	2294129970	17740	17730	17740	17720	167
525	20231117	114600	2291168120	17730	17720	17730	17710	101
526	20231117	114500	2289377810	17720	17730	17740	17720	234
527	20231117	114400	2285226950	17730	17740	17740	17730	12
528	20231117	114300	2285014090	17740	17730	17750	17730	259
529	20231117	114200	2280419230	17730	17740	17750	17730	211
530	20231117	114100	2276675180	17750	17720	17750	17720	39
531	20231117	114000	2275983200	17720	17710	17750	17700	357
532	20231117	113900	2269657350	17710	17770	17780	17710	366
533	20231117	113800	2263161670	17760	17750	17760	17740	265
534	20231117	113700	2258457920	17730	17720	17730	17720	288
535	20231117	113600	2253352720	17730	17730	17730	17710	445
536	20231117	113500	2245464140	17740	17710	17750	17710	265
537	20231117	113400	2240762880	17700	17710	17710	17700	254
538	20231117	113300	2236264610	17700	17690	17700	17690	288
539	20231117	113200	2231167250	17700	17700	17700	17690	184
540	20231117	113100	2227910630	17700	17680	17700	17680	1100
541	20231117	113000	2208454090	17680	17680	17680	17660	118
542	20231117	112900	2206367880	17680	17680	17680	17670	252
543	20231117	112800	2201913400	17680	17680	17680	17680	101
544	20231117	112700	2200127720	17670	17630	17670	17610	304
545	20231117	112600	2194763330	17630	17640	17650	17600	121
546	20231117	112500	2192629290	17640	17640	17640	17630	83
547	20231117	112400	2191165340	17640	17640	17640	17630	137
548	20231117	112300	2188749270	17640	17650	17650	17640	272
549	20231117	112200	2183950880	17650	17640	17650	17640	167
550	20231117	112100	2181003680	17600	17640	17640	17600	75
551	20231117	112000	2179681410	17640	17630	17640	17630	35
552	20231117	111900	2179064080	17640	17640	17640	17520	596
553	20231117	111800	2168558160	17640	17630	17640	17630	88
554	20231117	111700	2167006130	17630	17630	17630	17620	131
555	20231117	111600	2164696620	17630	17620	17630	17620	92
556	20231117	111500	2163074860	17610	17620	17630	17610	222
557	20231117	111400	2159163170	17610	17600	17620	17600	130
558	20231117	111300	2156873460	17600	17600	17600	17590	98
559	20231117	111200	2155149290	17500	17600	17610	17500	202
560	20231117	111100	2151594880	17610	17620	17620	17590	163
561	20231117	111000	2148724800	17620	17620	17640	17620	118
562	20231117	110900	2146645440	17600	17620	17620	17600	128
563	20231117	110800	2144390320	17620	17650	17650	17620	588
564	20231117	110700	2134028380	17670	17560	17670	17560	344
565	20231117	110600	2127975570	17560	17560	17560	17550	108
566	20231117	110500	2126079130	17560	17520	17560	17520	1012
567	20231117	110400	2108321000	17520	17530	17530	17520	122
568	20231117	110300	2106182370	17520	17520	17530	17520	107
569	20231117	110200	2104306750	17540	17520	17540	17520	169
570	20231117	110100	2101343870	17500	17510	17520	17500	93
571	20231117	110000	2099715420	17510	17550	17550	17500	99
572	20231117	105900	2097981850	17540	17530	17540	17520	190
573	20231117	105800	2094649760	17540	17540	17550	17540	46
574	20231117	105700	2093842710	17540	17500	17540	17500	180
575	20231117	105600	2090688260	17490	17460	17500	17460	525
576	20231117	105500	2081516680	17500	17520	17530	17450	236
577	20231117	105400	2077385670	17530	17570	17570	17530	203
578	20231117	105300	2073821470	17570	17570	17570	17560	83
579	20231117	105200	2072363300	17570	17600	17600	17570	199
580	20231117	105100	2068863190	17610	17610	17620	17610	199
581	20231117	105000	2065358370	17620	17620	17620	17620	177
582	20231117	104900	2062239630	17620	17700	17700	17570	169
583	20231117	104800	2059250760	17710	17760	17760	17400	450
584	20231117	104700	2051328550	17730	17750	17750	17710	328
585	20231117	104600	2045514730	17750	17760	17760	17730	188
586	20231117	104500	2042178140	17760	17780	17790	17760	116
587	20231117	104400	2040116680	17790	17810	17810	17770	450
588	20231117	104300	2032108960	17790	17790	17810	17790	208
589	20231117	104200	2028408130	17800	17800	17800	17800	200
590	20231117	104100	2024848130	17800	17800	17810	17790	442
591	20231117	104000	2016981570	17790	17780	17790	17780	276
592	20231117	103900	2012071590	17780	17800	17800	17780	166
593	20231117	103800	2009117310	17800	17750	17800	17750	1080
594	20231117	103700	1989922660	17750	17780	17810	17700	2084
595	20231117	103600	1952929820	17780	17780	17800	17770	160
596	20231117	103500	1950082650	17810	17760	17810	17760	841
597	20231117	103400	1935126870	17760	17740	17760	17730	300
598	20231117	103300	1929804640	17740	17760	17760	17740	245
599	20231117	103200	1925455810	17760	17710	17760	17700	285
600	20231117	103100	1920400430	17710	17750	17750	17710	172
601	20231117	103000	1917347550	17750	17590	17770	17590	990
602	20231117	102900	1899823980	17500	17520	17570	17500	919
603	20231117	102800	1883715050	17520	17770	17770	17210	5737
604	20231117	102700	1783181730	17770	17840	17840	17760	1933
605	20231117	102600	1748754310	17850	17880	17890	17850	1654
606	20231117	102500	1719202160	17900	17880	17900	17880	1061
607	20231117	102400	1700215930	17890	17860	17890	17860	1435
608	20231117	102300	1674560220	17860	17880	17880	17830	870
609	20231117	102200	1659021670	17880	17800	17880	17800	1782
610	20231117	102100	1627218390	17810	17770	17810	17760	403
611	20231117	102000	1620055660	17770	17770	17770	17770	230
612	20231117	101900	1615968560	17760	17780	17780	17740	591
613	20231117	101800	1605470650	17800	17820	17820	17780	392
614	20231117	101700	1598492340	17820	17770	17820	17760	2893
615	20231117	101600	1547001570	17760	17710	17760	17710	5622
616	20231117	101500	1447258170	17720	17690	17720	17670	2283
617	20231117	101400	1406853840	17690	17690	17700	17690	368
618	20231117	101300	1400340860	17700	17690	17700	17690	1174
619	20231117	101200	1379572170	17690	17690	17690	17680	173
620	20231117	101100	1376511840	17690	17680	17690	17680	231
621	20231117	101000	1372425840	17690	17680	17690	17680	411
622	20231117	100900	1365158060	17680	17660	17700	17660	3311
623	20231117	100800	1306620720	17660	17650	17660	17640	334
624	20231117	100700	1300725110	17640	17640	17650	17640	1101
625	20231117	100600	1281292580	17620	17630	17650	17620	911
626	20231117	100500	1265225170	17640	17630	17650	17630	1263
627	20231117	100400	1242947400	17620	17580	17620	17580	7353
628	20231117	100300	1113570580	17570	17560	17570	17560	640
629	20231117	100200	1102325880	17560	17560	17570	17560	295
630	20231117	100100	1097144090	17560	17560	17570	17540	73
631	20231117	100000	1095862460	17570	17540	17570	17530	162
632	20231117	095900	1093019100	17550	17540	17550	17540	151
633	20231117	095800	1090369250	17550	17550	17570	17550	979
634	20231117	095700	1073177620	17550	17540	17560	17530	186
635	20231117	095600	1069914620	17530	17530	17530	17530	174
636	20231117	095500	1066864400	17500	17530	17540	17500	365
637	20231117	095400	1060473560	17540	17540	17540	17540	80
638	20231117	095300	1059070360	17540	17530	17540	17520	457
639	20231117	095200	1051057480	17540	17520	17570	17520	769
640	20231117	095100	1037571600	17520	17500	17520	17500	271
641	20231117	095000	1032827000	17500	17440	17500	17440	2082
642	20231117	094900	996409120	17450	17410	17450	17410	174
643	20231117	094800	993374870	17400	17420	17420	17400	98
644	20231117	094700	991668640	17430	17390	17430	17390	85
645	20231117	094600	990189190	17390	17390	17390	17390	134
646	20231117	094500	987858930	17390	17380	17390	17380	160
647	20231117	094400	985076630	17370	17450	17450	17370	181
648	20231117	094300	981927660	17440	17400	17440	17400	265
649	20231117	094200	977307270	17430	17370	17430	17370	135
650	20231117	094100	974956080	17440	17350	17440	17350	58
651	20231117	094000	973946790	17350	17450	17450	17330	184
652	20231117	093900	970736210	17330	17320	17460	17320	357
653	20231117	093800	964547960	17310	17310	17580	17300	918
654	20231117	093700	948570220	17300	17310	17310	17300	115
655	20231117	093600	946580330	17300	17360	17360	17300	875
656	20231117	093500	931423450	17360	17420	17420	17360	225
657	20231117	093400	927515770	17420	17550	17550	17350	3437
658	20231117	093300	867321300	17560	17590	17600	17560	5975
659	20231117	093200	762232810	17590	17520	17590	17520	2775
660	20231117	093100	713510220	17520	17510	17520	17510	853
661	20231117	093000	698572110	17510	17510	17520	17510	852
662	20231117	092900	683652060	17510	17500	17510	17480	4279
663	20231117	092800	608832140	17500	17530	17540	17500	2092
664	20231117	092700	572180960	17530	17460	17530	17460	2963
665	20231117	092600	520345100	17460	17380	17460	17360	6545
666	20231117	092500	406290130	17350	17310	17350	17310	2220
667	20231117	092400	367786730	17310	17290	17310	17280	791
668	20231117	092300	354103190	17300	17400	17420	17290	5386
669	20231117	092200	260749840	17400	17290	17400	17290	4038
670	20231117	092100	190696590	17270	17200	17270	17200	137
671	20231117	092000	188335540	17200	17310	17320	17200	749
672	20231117	091900	175425640	17310	17290	17310	17290	233
673	20231117	091800	171395980	17210	17200	17210	17180	107
674	20231117	091700	169555270	17200	17180	17200	17160	2470
675	20231117	091600	127077690	17180	17180	17180	17170	314
676	20231117	091500	121683180	17140	17120	17180	17070	1288
677	20231117	091400	99584170	17120	17120	17130	17120	328
678	20231117	091300	93968440	17050	17090	17090	17040	806
679	20231117	091200	80214260	17060	17040	17060	17000	655
680	20231117	091100	69057370	17050	17010	17050	17000	185
681	20231117	091000	65905460	17000	17010	17010	17000	67
682	20231117	090900	64765810	17010	16950	17010	16950	69
683	20231117	090800	63592950	16950	16890	16960	16890	10
684	20231117	090700	63423520	16880	16880	16960	16880	41
685	20231117	090600	62728400	16870	16850	16960	16850	62
686	20231117	090500	61678610	16850	16760	16850	16750	212
687	20231117	090400	58117310	16760	16900	16900	16760	1291
688	20231117	090300	36365410	16910	16960	16960	16910	555
689	20231117	090200	26964250	16960	16960	16960	16960	212
690	20231117	090100	23368730	17090	17000	17090	16950	709
691	20231117	090000	11263910	16990	16950	16990	16950	664