KissMeData/172670/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	202500	1522082850	18790	18790	18790	18790	561
3	20231124	202400	1522082850	18790	18790	18790	18790	0
4	20231124	202300	1522082850	18790	18790	18790	18790	0
5	20231124	202200	1522082850	18790	18790	18790	18790	0
6	20231124	202100	1522082850	18790	18790	18790	18790	0
7	20231124	202000	1522082850	18790	18790	18790	18790	0
8	20231124	201900	1522082850	18790	18790	18790	18790	0
9	20231124	201800	1522082850	18790	18790	18790	18790	0
10	20231124	201700	1522082850	18790	18790	18790	18790	0
11	20231124	201600	1522082850	18790	18790	18790	18790	0
12	20231124	201500	1522082850	18790	18790	18790	18790	0
13	20231124	201400	1522082850	18790	18790	18790	18790	0
14	20231124	201300	1522082850	18790	18790	18790	18790	0
15	20231124	201200	1522082850	18790	18790	18790	18790	0
16	20231124	201100	1522082850	18790	18790	18790	18790	0
17	20231124	201000	1522082850	18790	18790	18790	18790	0
18	20231124	200900	1522082850	18790	18790	18790	18790	0
19	20231124	200800	1522082850	18790	18790	18790	18790	0
20	20231124	200700	1522082850	18790	18790	18790	18790	0
21	20231124	200600	1522082850	18790	18790	18790	18790	0
22	20231124	200500	1522082850	18790	18790	18790	18790	0
23	20231124	200400	1522082850	18790	18790	18790	18790	0
24	20231124	200300	1522082850	18790	18790	18790	18790	0
25	20231124	200200	1522082850	18790	18790	18790	18790	0
26	20231124	200100	1522082850	18790	18790	18790	18790	0
27	20231124	200000	1522082850	18790	18790	18790	18790	0
28	20231124	195900	1522082850	18790	18790	18790	18790	0
29	20231124	195800	1522082850	18790	18790	18790	18790	0
30	20231124	195700	1522082850	18790	18790	18790	18790	0
31	20231124	195600	1522082850	18790	18790	18790	18790	0
32	20231124	195500	1522082850	18790	18790	18790	18790	561
33	20231124	195400	1522082850	18790	18790	18790	18790	0
34	20231124	195300	1522082850	18790	18790	18790	18790	0
35	20231124	195200	1522082850	18790	18790	18790	18790	0
36	20231124	195100	1522082850	18790	18790	18790	18790	0
37	20231124	195000	1522082850	18790	18790	18790	18790	0
38	20231124	194900	1522082850	18790	18790	18790	18790	0
39	20231124	194800	1522082850	18790	18790	18790	18790	0
40	20231124	194700	1522082850	18790	18790	18790	18790	0
41	20231124	194600	1522082850	18790	18790	18790	18790	0
42	20231124	194500	1522082850	18790	18790	18790	18790	0
43	20231124	194400	1522082850	18790	18790	18790	18790	0
44	20231124	194300	1522082850	18790	18790	18790	18790	0
45	20231124	194200	1522082850	18790	18790	18790	18790	0
46	20231124	194100	1522082850	18790	18790	18790	18790	0
47	20231124	194000	1522082850	18790	18790	18790	18790	0
48	20231124	193900	1522082850	18790	18790	18790	18790	0
49	20231124	193800	1522082850	18790	18790	18790	18790	0
50	20231124	193700	1522082850	18790	18790	18790	18790	0
51	20231124	193600	1522082850	18790	18790	18790	18790	0
52	20231124	193500	1522082850	18790	18790	18790	18790	0
53	20231124	193400	1522082850	18790	18790	18790	18790	0
54	20231124	193300	1522082850	18790	18790	18790	18790	0
55	20231124	193200	1522082850	18790	18790	18790	18790	0
56	20231124	193100	1522082850	18790	18790	18790	18790	0
57	20231124	193000	1522082850	18790	18790	18790	18790	0
58	20231124	192900	1522082850	18790	18790	18790	18790	0
59	20231124	192800	1522082850	18790	18790	18790	18790	0
60	20231124	192700	1522082850	18790	18790	18790	18790	0
61	20231124	192600	1522082850	18790	18790	18790	18790	0
62	20231124	192500	1522082850	18790	18790	18790	18790	561
63	20231124	192400	1522082850	18790	18790	18790	18790	0
64	20231124	192300	1522082850	18790	18790	18790	18790	0
65	20231124	192200	1522082850	18790	18790	18790	18790	0
66	20231124	192100	1522082850	18790	18790	18790	18790	0
67	20231124	192000	1522082850	18790	18790	18790	18790	0
68	20231124	191900	1522082850	18790	18790	18790	18790	0
69	20231124	191800	1522082850	18790	18790	18790	18790	0
70	20231124	191700	1522082850	18790	18790	18790	18790	0
71	20231124	191600	1522082850	18790	18790	18790	18790	0
72	20231124	191500	1522082850	18790	18790	18790	18790	0
73	20231124	191400	1522082850	18790	18790	18790	18790	0
74	20231124	191300	1522082850	18790	18790	18790	18790	0
75	20231124	191200	1522082850	18790	18790	18790	18790	0
76	20231124	191100	1522082850	18790	18790	18790	18790	0
77	20231124	191000	1522082850	18790	18790	18790	18790	0
78	20231124	190900	1522082850	18790	18790	18790	18790	0
79	20231124	190800	1522082850	18790	18790	18790	18790	0
80	20231124	190700	1522082850	18790	18790	18790	18790	0
81	20231124	190600	1522082850	18790	18790	18790	18790	0
82	20231124	190500	1522082850	18790	18790	18790	18790	0
83	20231124	190400	1522082850	18790	18790	18790	18790	0
84	20231124	190300	1522082850	18790	18790	18790	18790	0
85	20231124	190200	1522082850	18790	18790	18790	18790	0
86	20231124	190100	1522082850	18790	18790	18790	18790	0
87	20231124	190000	1522082850	18790	18790	18790	18790	0
88	20231124	185900	1522082850	18790	18790	18790	18790	0
89	20231124	185800	1522082850	18790	18790	18790	18790	0
90	20231124	185700	1522082850	18790	18790	18790	18790	0
91	20231124	185600	1522082850	18790	18790	18790	18790	0
92	20231124	185500	1522082850	18790	18790	18790	18790	561
93	20231124	185400	1522082850	18790	18790	18790	18790	0
94	20231124	185300	1522082850	18790	18790	18790	18790	0
95	20231124	185200	1522082850	18790	18790	18790	18790	0
96	20231124	185100	1522082850	18790	18790	18790	18790	0
97	20231124	185000	1522082850	18790	18790	18790	18790	0
98	20231124	184900	1522082850	18790	18790	18790	18790	0
99	20231124	184800	1522082850	18790	18790	18790	18790	0
100	20231124	184700	1522082850	18790	18790	18790	18790	0
101	20231124	184600	1522082850	18790	18790	18790	18790	0
102	20231124	184500	1522082850	18790	18790	18790	18790	0
103	20231124	184400	1522082850	18790	18790	18790	18790	0
104	20231124	184300	1522082850	18790	18790	18790	18790	0
105	20231124	184200	1522082850	18790	18790	18790	18790	0
106	20231124	184100	1522082850	18790	18790	18790	18790	0
107	20231124	184000	1522082850	18790	18790	18790	18790	0
108	20231124	183900	1522082850	18790	18790	18790	18790	0
109	20231124	183800	1522082850	18790	18790	18790	18790	0
110	20231124	183700	1522082850	18790	18790	18790	18790	0
111	20231124	183600	1522082850	18790	18790	18790	18790	0
112	20231124	183500	1522082850	18790	18790	18790	18790	0
113	20231124	183400	1522082850	18790	18790	18790	18790	0
114	20231124	183300	1522082850	18790	18790	18790	18790	0
115	20231124	183200	1522082850	18790	18790	18790	18790	0
116	20231124	183100	1522082850	18790	18790	18790	18790	0
117	20231124	183000	1522082850	18790	18790	18790	18790	0
118	20231124	182900	1522082850	18790	18790	18790	18790	0
119	20231124	182800	1522082850	18790	18790	18790	18790	0
120	20231124	182700	1522082850	18790	18790	18790	18790	0
121	20231124	182600	1522082850	18790	18790	18790	18790	0
122	20231124	182500	1522082850	18790	18790	18790	18790	561
123	20231124	182400	1522082850	18790	18790	18790	18790	0
124	20231124	182300	1522082850	18790	18790	18790	18790	0
125	20231124	182200	1522082850	18790	18790	18790	18790	0
126	20231124	182100	1522082850	18790	18790	18790	18790	0
127	20231124	182000	1522082850	18790	18790	18790	18790	0
128	20231124	181900	1522082850	18790	18790	18790	18790	0
129	20231124	181800	1522082850	18790	18790	18790	18790	0
130	20231124	181700	1522082850	18790	18790	18790	18790	0
131	20231124	181600	1522082850	18790	18790	18790	18790	0
132	20231124	181500	1522082850	18790	18790	18790	18790	0
133	20231124	181400	1522082850	18790	18790	18790	18790	0
134	20231124	181300	1522082850	18790	18790	18790	18790	0
135	20231124	181200	1522082850	18790	18790	18790	18790	0
136	20231124	181100	1522082850	18790	18790	18790	18790	0
137	20231124	181000	1522082850	18790	18790	18790	18790	0
138	20231124	180900	1522082850	18790	18790	18790	18790	0
139	20231124	180800	1522082850	18790	18790	18790	18790	0
140	20231124	180700	1522082850	18790	18790	18790	18790	0
141	20231124	180600	1522082850	18790	18790	18790	18790	0
142	20231124	180500	1522082850	18790	18790	18790	18790	0
143	20231124	180400	1522082850	18790	18790	18790	18790	0
144	20231124	180300	1522082850	18790	18790	18790	18790	0
145	20231124	180200	1522082850	18790	18790	18790	18790	0
146	20231124	180100	1522082850	18790	18790	18790	18790	0
147	20231124	180000	1522082850	18790	18790	18790	18790	0
148	20231124	175900	1522082850	18790	18790	18790	18790	0
149	20231124	175800	1522082850	18790	18790	18790	18790	0
150	20231124	175700	1522082850	18790	18790	18790	18790	0
151	20231124	175600	1522082850	18790	18790	18790	18790	0
152	20231124	175500	1522082850	18790	18790	18790	18790	561
153	20231124	175400	1522082850	18790	18790	18790	18790	0
154	20231124	175300	1522082850	18790	18790	18790	18790	0
155	20231124	175200	1522082850	18790	18790	18790	18790	0
156	20231124	175100	1522082850	18790	18790	18790	18790	0
157	20231124	175000	1522082850	18790	18790	18790	18790	0
158	20231124	174900	1522082850	18790	18790	18790	18790	0
159	20231124	174800	1522082850	18790	18790	18790	18790	0
160	20231124	174700	1522082850	18790	18790	18790	18790	0
161	20231124	174600	1522082850	18790	18790	18790	18790	0
162	20231124	174500	1522082850	18790	18790	18790	18790	0
163	20231124	174400	1522082850	18790	18790	18790	18790	0
164	20231124	174300	1522082850	18790	18790	18790	18790	0
165	20231124	174200	1522082850	18790	18790	18790	18790	0
166	20231124	174100	1522082850	18790	18790	18790	18790	0
167	20231124	174000	1522082850	18790	18790	18790	18790	0
168	20231124	173900	1522082850	18790	18790	18790	18790	0
169	20231124	173800	1522082850	18790	18790	18790	18790	0
170	20231124	173700	1522082850	18790	18790	18790	18790	0
171	20231124	173600	1522082850	18790	18790	18790	18790	0
172	20231124	173500	1522082850	18790	18790	18790	18790	0
173	20231124	173400	1522082850	18790	18790	18790	18790	0
174	20231124	173300	1522082850	18790	18790	18790	18790	0
175	20231124	173200	1522082850	18790	18790	18790	18790	0
176	20231124	173100	1522082850	18790	18790	18790	18790	0
177	20231124	173000	1522082850	18790	18790	18790	18790	0
178	20231124	172900	1522082850	18790	18790	18790	18790	0
179	20231124	172800	1522082850	18790	18790	18790	18790	0
180	20231124	172700	1522082850	18790	18790	18790	18790	0
181	20231124	172600	1522082850	18790	18790	18790	18790	0
182	20231124	172500	1522082850	18790	18790	18790	18790	561
183	20231124	172400	1522082850	18790	18790	18790	18790	0
184	20231124	172300	1522082850	18790	18790	18790	18790	0
185	20231124	172200	1522082850	18790	18790	18790	18790	0
186	20231124	172100	1522082850	18790	18790	18790	18790	0
187	20231124	172000	1522082850	18790	18790	18790	18790	0
188	20231124	171900	1522082850	18790	18790	18790	18790	0
189	20231124	171800	1522082850	18790	18790	18790	18790	0
190	20231124	171700	1522082850	18790	18790	18790	18790	0
191	20231124	171600	1522082850	18790	18790	18790	18790	0
192	20231124	171500	1522082850	18790	18790	18790	18790	0
193	20231124	171400	1522082850	18790	18790	18790	18790	0
194	20231124	171300	1522082850	18790	18790	18790	18790	0
195	20231124	171200	1522082850	18790	18790	18790	18790	0
196	20231124	171100	1522082850	18790	18790	18790	18790	0
197	20231124	171000	1522082850	18790	18790	18790	18790	0
198	20231124	170900	1522082850	18790	18790	18790	18790	0
199	20231124	170800	1522082850	18790	18790	18790	18790	0
200	20231124	170700	1522082850	18790	18790	18790	18790	0
201	20231124	170600	1522082850	18790	18790	18790	18790	0
202	20231124	170500	1522082850	18790	18790	18790	18790	0
203	20231124	170400	1522082850	18790	18790	18790	18790	0
204	20231124	170300	1522082850	18790	18790	18790	18790	0
205	20231124	170200	1522082850	18790	18790	18790	18790	0
206	20231124	170100	1522082850	18790	18790	18790	18790	0
207	20231124	170000	1522082850	18790	18790	18790	18790	0
208	20231124	165900	1522082850	18790	18790	18790	18790	0
209	20231124	165800	1522082850	18790	18790	18790	18790	0
210	20231124	165700	1522082850	18790	18790	18790	18790	0
211	20231124	165600	1522082850	18790	18790	18790	18790	0
212	20231124	165500	1522082850	18790	18790	18790	18790	561
213	20231124	165400	1522082850	18790	18790	18790	18790	0
214	20231124	165300	1522082850	18790	18790	18790	18790	0
215	20231124	165200	1522082850	18790	18790	18790	18790	0
216	20231124	165100	1522082850	18790	18790	18790	18790	0
217	20231124	165000	1522082850	18790	18790	18790	18790	0
218	20231124	164900	1522082850	18790	18790	18790	18790	0
219	20231124	164800	1522082850	18790	18790	18790	18790	0
220	20231124	164700	1522082850	18790	18790	18790	18790	0
221	20231124	164600	1522082850	18790	18790	18790	18790	0
222	20231124	164500	1522082850	18790	18790	18790	18790	0
223	20231124	164400	1522082850	18790	18790	18790	18790	0
224	20231124	164300	1522082850	18790	18790	18790	18790	0
225	20231124	164200	1522082850	18790	18790	18790	18790	0
226	20231124	164100	1522082850	18790	18790	18790	18790	0
227	20231124	164000	1522082850	18790	18790	18790	18790	0
228	20231124	163900	1522082850	18790	18790	18790	18790	0
229	20231124	163800	1522082850	18790	18790	18790	18790	0
230	20231124	163700	1522082850	18790	18790	18790	18790	0
231	20231124	163600	1522082850	18790	18790	18790	18790	0
232	20231124	163500	1522082850	18790	18790	18790	18790	0
233	20231124	163400	1522082850	18790	18790	18790	18790	0
234	20231124	163300	1522082850	18790	18790	18790	18790	0
235	20231124	163200	1522082850	18790	18790	18790	18790	0
236	20231124	163100	1522082850	18790	18790	18790	18790	0
237	20231124	163000	1522082850	18790	18790	18790	18790	0
238	20231124	162900	1522082850	18790	18790	18790	18790	0
239	20231124	162800	1522082850	18790	18790	18790	18790	0
240	20231124	162700	1522082850	18790	18790	18790	18790	0
241	20231124	162600	1522082850	18790	18790	18790	18790	0
242	20231124	162500	1522082850	18790	18790	18790	18790	561
243	20231124	162400	1522082850	18790	18790	18790	18790	0
244	20231124	162300	1522082850	18790	18790	18790	18790	0
245	20231124	162200	1522082850	18790	18790	18790	18790	0
246	20231124	162100	1522082850	18790	18790	18790	18790	0
247	20231124	162000	1522082850	18790	18790	18790	18790	0
248	20231124	161900	1522082850	18790	18790	18790	18790	0
249	20231124	161800	1522082850	18790	18790	18790	18790	0
250	20231124	161700	1522082850	18790	18790	18790	18790	0
251	20231124	161600	1522082850	18790	18790	18790	18790	0
252	20231124	161500	1522082850	18790	18790	18790	18790	0
253	20231124	161400	1522082850	18790	18790	18790	18790	0
254	20231124	161300	1522082850	18790	18790	18790	18790	0
255	20231124	161200	1522082850	18790	18790	18790	18790	0
256	20231124	161100	1522082850	18790	18790	18790	18790	0
257	20231124	161000	1522082850	18790	18790	18790	18790	0
258	20231124	160900	1522082850	18790	18790	18790	18790	0
259	20231124	160800	1522082850	18790	18790	18790	18790	0
260	20231124	160700	1522082850	18790	18790	18790	18790	0
261	20231124	160600	1522082850	18790	18790	18790	18790	0
262	20231124	160500	1522082850	18790	18790	18790	18790	0
263	20231124	160400	1522082850	18790	18790	18790	18790	0
264	20231124	160300	1522082850	18790	18790	18790	18790	0
265	20231124	160200	1522082850	18790	18790	18790	18790	0
266	20231124	160100	1522082850	18790	18790	18790	18790	0
267	20231124	160000	1522082850	18790	18790	18790	18790	0
268	20231124	155900	1522082850	18790	18790	18790	18790	0
269	20231124	155800	1522082850	18790	18790	18790	18790	0
270	20231124	155700	1522082850	18790	18790	18790	18790	0
271	20231124	155600	1522082850	18790	18790	18790	18790	0
272	20231124	155500	1522082850	18790	18790	18790	18790	561
273	20231124	155400	1522082850	18790	18790	18790	18790	0
274	20231124	155300	1522082850	18790	18790	18790	18790	0
275	20231124	155200	1522082850	18790	18790	18790	18790	0
276	20231124	155100	1522082850	18790	18790	18790	18790	0
277	20231124	155000	1522082850	18790	18790	18790	18790	0
278	20231124	154900	1522082850	18790	18790	18790	18790	0
279	20231124	154800	1522082850	18790	18790	18790	18790	0
280	20231124	154700	1522082850	18790	18790	18790	18790	0
281	20231124	154600	1522082850	18790	18790	18790	18790	0
282	20231124	154500	1522082850	18790	18790	18790	18790	0
283	20231124	154400	1522082850	18790	18790	18790	18790	0
284	20231124	154300	1522082850	18790	18790	18790	18790	0
285	20231124	154200	1522082850	18790	18790	18790	18790	0
286	20231124	154100	1522082850	18790	18790	18790	18790	0
287	20231124	154000	1522082850	18790	18790	18790	18790	0
288	20231124	153900	1522082850	18790	18790	18790	18790	0
289	20231124	153800	1522082850	18790	18790	18790	18790	0
290	20231124	153700	1522082850	18790	18790	18790	18790	0
291	20231124	153600	1522082850	18790	18790	18790	18790	0
292	20231124	153500	1522082850	18790	18790	18790	18790	0
293	20231124	153400	1522082850	18790	18790	18790	18790	0
294	20231124	153300	1522082850	18790	18790	18790	18790	0
295	20231124	153200	1522082850	18790	18790	18790	18790	0
296	20231124	153100	1522082850	18790	18790	18790	18790	0
297	20231124	153000	1522082850	18790	18790	18790	18790	561
298	20231124	152900	1511541660	18740	18740	18740	18740	0
299	20231124	152800	1511541660	18740	18740	18740	18740	0
300	20231124	152700	1511541660	18740	18740	18740	18740	0
301	20231124	152600	1511541660	18740	18740	18740	18740	0
302	20231124	152500	1511541660	18740	18740	18740	18740	0
303	20231124	152400	1511541660	18740	18740	18740	18740	0
304	20231124	152300	1511541660	18740	18740	18740	18740	0
305	20231124	152200	1511541660	18740	18740	18740	18740	0
306	20231124	152100	1511541660	18740	18740	18740	18740	0
307	20231124	152000	1511541660	18740	18740	18740	18740	0
308	20231124	151900	1511541660	18740	18730	18760	18730	326
309	20231124	151800	1505429900	18730	18730	18740	18730	41
310	20231124	151700	1504661890	18730	18740	18750	18720	175
311	20231124	151600	1501383280	18740	18730	18740	18730	63
312	20231124	151500	1500203070	18730	18740	18740	18730	87
313	20231124	151400	1498573170	18720	18750	18760	18710	299
314	20231124	151300	1492974880	18750	18700	18760	18700	429
315	20231124	151200	1484935400	18710	18710	18720	18710	19
316	20231124	151100	1484579880	18710	18720	18720	18710	80
317	20231124	151000	1483082580	18710	18710	18720	18710	80
318	20231124	150900	1481585760	18710	18710	18710	18710	38
319	20231124	150800	1480874780	18710	18710	18710	18710	90
320	20231124	150700	1479190880	18710	18710	18710	18710	37
321	20231124	150600	1478498610	18720	18720	18720	18720	71
322	20231124	150500	1477169490	18710	18700	18710	18690	381
323	20231124	150400	1470042610	18700	18700	18700	18700	94
324	20231124	150300	1468284810	18700	18700	18700	18700	75
325	20231124	150200	1466882310	18700	18700	18700	18700	37
326	20231124	150100	1466190410	18710	18720	18730	18710	146
327	20231124	150000	1463457920	18720	18700	18720	18690	131
328	20231124	145900	1461007550	18710	18690	18720	18690	897
329	20231124	145800	1444233000	18700	18700	18710	18700	117
330	20231124	145700	1442044620	18690	18680	18690	18680	112
331	20231124	145600	1439952110	18680	18700	18700	18680	83
332	20231124	145500	1438400590	18680	18700	18700	18680	60
333	20231124	145400	1437278650	18700	18700	18700	18700	77
334	20231124	145300	1435838750	18700	18700	18700	18700	39
335	20231124	145200	1435109450	18700	18700	18700	18700	136
336	20231124	145100	1432566250	18680	18690	18690	18680	575
337	20231124	145000	1421821260	18680	18670	18680	18660	106
338	20231124	144900	1419842050	18670	18660	18670	18660	254
339	20231124	144800	1415100520	18660	18650	18660	18640	566
340	20231124	144700	1404544880	18660	18660	18660	18650	61
341	20231124	144600	1403407050	18660	18660	18660	18650	340
342	20231124	144500	1397064610	18670	18670	18670	18670	147
343	20231124	144400	1394320120	18680	18680	18680	18680	84
344	20231124	144300	1392751000	18680	18680	18680	18680	44
345	20231124	144200	1391929080	18680	18670	18680	18670	449
346	20231124	144100	1383545860	18670	18670	18680	18670	237
347	20231124	144000	1379119310	18670	18670	18680	18670	283
348	20231124	143900	1373834740	18680	18670	18680	18670	218
349	20231124	143800	1369764670	18680	18680	18680	18670	146
350	20231124	143700	1367038170	18670	18680	18680	18670	518
351	20231124	143600	1357365400	18680	18690	18690	18680	267
352	20231124	143500	1352377580	18690	18690	18690	18690	167
353	20231124	143400	1349256350	18700	18700	18700	18700	158
354	20231124	143300	1346301750	18700	18700	18700	18700	78
355	20231124	143200	1344843150	18700	18700	18700	18700	126
356	20231124	143100	1342486950	18700	18700	18700	18700	117
357	20231124	143000	1340299050	18700	18700	18700	18700	108
358	20231124	142900	1338279450	18700	18690	18700	18690	215
359	20231124	142800	1334259550	18690	18700	18700	18690	86
360	20231124	142700	1332652200	18700	18690	18700	18690	140
361	20231124	142600	1330034930	18700	18700	18700	18700	100
362	20231124	142500	1328164930	18690	18700	18710	18690	387
363	20231124	142400	1320929340	18700	18720	18720	18700	112
364	20231124	142300	1318834760	18720	18710	18720	18700	248
365	20231124	142200	1314195660	18700	18700	18720	18700	236
366	20231124	142100	1309781820	18700	18700	18700	18700	132
367	20231124	142000	1307313420	18700	18700	18700	18700	103
368	20231124	141900	1305387320	18730	18700	18730	18690	142
369	20231124	141800	1302732520	18700	18690	18700	18680	122
370	20231124	141700	1300452400	18680	18700	18700	18680	112
371	20231124	141600	1298358640	18700	18690	18700	18680	127
372	20231124	141500	1295984550	18700	18690	18700	18680	176
373	20231124	141400	1292693800	18680	18690	18700	18670	443
374	20231124	141300	1284418430	18690	18700	18710	18690	427
375	20231124	141200	1276435540	18710	18700	18710	18690	96
376	20231124	141100	1274640770	18700	18700	18700	18700	246
377	20231124	141000	1270040570	18700	18710	18710	18700	408
378	20231124	140900	1262410620	18710	18700	18710	18700	86
379	20231124	140800	1260802260	18700	18690	18700	18690	25
380	20231124	140700	1260334900	18700	18690	18700	18690	117
381	20231124	140600	1258147150	18700	18700	18700	18700	166
382	20231124	140500	1255042950	18700	18700	18700	18700	24
383	20231124	140400	1254594150	18710	18700	18710	18700	39
384	20231124	140300	1253864840	18700	18700	18700	18700	87
385	20231124	140200	1252237940	18700	18700	18700	18690	907
386	20231124	140100	1235277160	18700	18710	18710	18700	12
387	20231124	140000	1235052740	18700	18700	18710	18700	32
388	20231124	135900	1234454320	18700	18700	18710	18700	84
389	20231124	135800	1232882890	18710	18710	18710	18710	5
390	20231124	135700	1232789340	18710	18720	18720	18710	23
391	20231124	135600	1232358880	18720	18730	18730	18720	51
392	20231124	135500	1231404060	18760	18700	18760	18700	24
393	20231124	135400	1230955170	18700	18700	18700	18700	28
394	20231124	135300	1230431570	18700	18710	18710	18700	24
395	20231124	135200	1229982670	18700	18700	18700	18700	170
396	20231124	135100	1226803670	18700	18710	18710	18700	320
397	20231124	135000	1220818010	18710	18700	18710	18700	45
398	20231124	134900	1219976400	18700	18710	18710	18700	401
399	20231124	134800	1212477290	18710	18700	18710	18700	39
400	20231124	134700	1211747840	18700	18700	18710	18700	42
401	20231124	134600	1210962430	18700	18700	18710	18700	30
402	20231124	134500	1210401380	18700	18700	18710	18700	99
403	20231124	134400	1208549850	18710	18710	18710	18710	14
404	20231124	134300	1208287910	18700	18700	18710	18700	643
405	20231124	134200	1196263760	18710	18700	18710	18700	74
406	20231124	134100	1194879950	18700	18700	18700	18700	245
407	20231124	134000	1190298450	18700	18700	18710	18700	51
408	20231124	133900	1189344490	18700	18710	18710	18700	1092
409	20231124	133800	1168924070	18710	18720	18720	18710	100
410	20231124	133700	1167052940	18730	18730	18730	18730	93
411	20231124	133600	1165311050	18730	18720	18730	18720	64
412	20231124	133500	1164112430	18710	18710	18710	18710	160
413	20231124	133400	1161118830	18710	18710	18720	18710	77
414	20231124	133300	1159678040	18710	18710	18710	18710	4
415	20231124	133200	1159603200	18710	18710	18710	18710	200
416	20231124	133100	1155861200	18760	18710	18760	18710	132
417	20231124	133000	1153390800	18710	18720	18720	18710	19
418	20231124	132900	1153035300	18720	18650	18720	18650	340
419	20231124	132800	1146675470	18630	18670	18700	18610	340
420	20231124	132700	1140339190	18800	18690	18800	18690	100
421	20231124	132600	1138467420	18700	18630	18700	18630	17
422	20231124	132500	1138150580	18630	18620	18630	18620	60
423	20231124	132400	1137033220	18620	18630	18630	18620	63
424	20231124	132300	1135859750	18630	18620	18640	18620	20
425	20231124	132200	1135487100	18620	18620	18630	18620	72
426	20231124	132100	1134146450	18620	18610	18620	18610	74
427	20231124	132000	1132769210	18620	18610	18620	18610	65
428	20231124	131900	1131559520	18610	18620	18620	18610	51
429	20231124	131800	1130610170	18600	18600	18600	18600	0
430	20231124	131700	1130610170	18600	18610	18620	18600	82
431	20231124	131600	1129084540	18600	18690	18690	18600	472
432	20231124	131500	1120290330	18690	18670	18700	18670	49
433	20231124	131400	1119374830	18660	18700	18700	18660	221
434	20231124	131300	1115244690	18700	18710	18710	18700	41
435	20231124	131200	1114477880	18700	18700	18700	18690	180
436	20231124	131100	1111112180	18720	18740	18750	18720	206
437	20231124	131000	1107253450	18750	18740	18750	18720	87
438	20231124	130900	1105624300	18720	18710	18720	18700	134
439	20231124	130800	1103117810	18720	18700	18720	18700	123
440	20231124	130700	1100816920	18700	18730	18730	18700	1192
441	20231124	130600	1078518680	18740	18730	18750	18720	429
442	20231124	130500	1070485020	18730	18840	18840	18730	1173
443	20231124	130400	1048458660	18880	18900	18910	18820	635
444	20231124	130300	1036481020	18900	18880	18910	18860	580
445	20231124	130200	1025525360	18880	18870	18890	18800	500
446	20231124	130100	1016089030	18880	18880	18950	18870	851
447	20231124	130000	1000014200	18970	18690	18970	18690	4435
448	20231124	125900	916475320	18690	18610	18690	18610	173
449	20231124	125800	913245050	18610	18630	18710	18610	994
450	20231124	125700	894671170	18630	18610	18630	18610	393
451	20231124	125600	887354470	18590	18530	18590	18530	207
452	20231124	125500	883515190	18530	18580	18580	18530	99
453	20231124	125400	881679450	18590	18540	18590	18540	99
454	20231124	125300	879842670	18590	18600	18620	18530	473
455	20231124	125200	871062940	18610	18600	18630	18590	521
456	20231124	125100	861361020	18600	18600	18610	18590	631
457	20231124	125000	849624380	18590	18420	18600	18420	2339
458	20231124	124900	806239330	18410	18420	18420	18400	80
459	20231124	124800	804766790	18420	18400	18420	18400	241
460	20231124	124700	800329850	18390	18400	18400	18390	23
461	20231124	124600	799906780	18390	18360	18400	18360	104
462	20231124	124500	797995710	18360	18380	18380	18360	47
463	20231124	124400	797132330	18370	18360	18370	18360	14
464	20231124	124300	796875270	18360	18360	18360	18360	27
465	20231124	124200	796379550	18360	18370	18370	18360	362
466	20231124	124100	789732920	18400	18370	18400	18370	36
467	20231124	124000	789071080	18360	18360	18370	18360	51
468	20231124	123900	788134680	18360	18350	18360	18350	28
469	20231124	123800	787620720	18350	18360	18360	18350	68
470	20231124	123700	786372410	18360	18360	18360	18360	25
471	20231124	123600	785913410	18370	18360	18370	18360	22
472	20231124	123500	785509470	18360	18350	18360	18350	52
473	20231124	123400	784555030	18350	18350	18350	18350	65
474	20231124	123300	783362280	18350	18350	18350	18350	14
475	20231124	123200	783105380	18370	18370	18370	18370	11
476	20231124	123100	782903310	18370	18350	18370	18350	115
477	20231124	123000	780791460	18350	18350	18350	18340	325
478	20231124	122900	774827840	18350	18350	18350	18350	25
479	20231124	122800	774369090	18360	18350	18370	18350	38
480	20231124	122700	773671490	18350	18370	18370	18350	77
481	20231124	122600	772257950	18370	18370	18370	18370	12
482	20231124	122500	772037510	18370	18370	18370	18370	0
483	20231124	122400	772037510	18370	18370	18370	18360	212
484	20231124	122300	768143740	18360	18360	18360	18360	25
485	20231124	122200	767684740	18360	18360	18360	18360	35
486	20231124	122100	767042140	18360	18350	18370	18350	38
487	20231124	122000	766344580	18350	18350	18350	18350	127
488	20231124	121900	764014130	18350	18370	18370	18350	316
489	20231124	121800	758211600	18370	18360	18370	18360	108
490	20231124	121700	756228590	18360	18370	18380	18350	76
491	20231124	121600	754832940	18370	18350	18370	18350	49
492	20231124	121500	753933510	18350	18360	18360	18350	21
493	20231124	121400	753548060	18360	18360	18360	18360	11
494	20231124	121300	753346100	18360	18360	18360	18350	102
495	20231124	121200	751473510	18370	18360	18370	18360	20
496	20231124	121100	751106240	18360	18360	18360	18360	14
497	20231124	121000	750849200	18370	18370	18380	18370	86
498	20231124	120900	749269060	18370	18360	18370	18360	28
499	20231124	120800	748754970	18350	18350	18350	18350	45
500	20231124	120700	747929220	18350	18350	18350	18330	342
501	20231124	120600	741654700	18350	18350	18350	18350	82
502	20231124	120500	740150000	18360	18350	18360	18350	28
503	20231124	120400	739636190	18350	18350	18350	18350	225
504	20231124	120300	735507440	18350	18360	18360	18350	81
505	20231124	120200	734020750	18350	18360	18360	18350	31
506	20231124	120100	733451710	18350	18350	18350	18350	25
507	20231124	120000	732992960	18350	18350	18350	18350	52
508	20231124	115900	732038760	18350	18360	18360	18350	49
509	20231124	115800	731139470	18360	18360	18360	18360	11
510	20231124	115700	730937510	18360	18360	18360	18350	28
511	20231124	115600	730423550	18360	18360	18360	18350	382
512	20231124	115500	723411880	18370	18360	18370	18360	38
513	20231124	115400	722713950	18350	18350	18350	18350	83
514	20231124	115300	721190900	18370	18350	18370	18350	45
515	20231124	115200	720364870	18360	18360	18360	18360	42
516	20231124	115100	719593750	18360	18370	18370	18360	19
517	20231124	115000	719244860	18370	18360	18370	18360	48
518	20231124	114900	718363450	18370	18350	18370	18350	65
519	20231124	114800	717170010	18350	18350	18350	18350	66
520	20231124	114700	715958910	18350	18350	18350	18350	11
521	20231124	114600	715757060	18350	18350	18350	18350	25
522	20231124	114500	715298310	18350	18340	18350	18340	102
523	20231124	114400	713427500	18340	18350	18350	18340	318
524	20231124	114300	707592440	18370	18370	18370	18370	12
525	20231124	114200	707372000	18370	18350	18370	18350	60
526	20231124	114100	706270560	18350	18360	18360	18350	66
527	20231124	114000	705059320	18360	18350	18360	18350	64
528	20231124	113900	703884680	18350	18340	18350	18330	107
529	20231124	113800	701921360	18340	18340	18340	18340	109
530	20231124	113700	699922300	18350	18340	18350	18340	29
531	20231124	113600	699390380	18350	18350	18350	18340	39
532	20231124	113500	698674740	18350	18330	18350	18330	85
533	20231124	113400	697115700	18320	18320	18320	18320	82
534	20231124	113300	695613460	18320	18330	18330	18320	361
535	20231124	113200	688997450	18330	18330	18330	18330	99
536	20231124	113100	687182780	18340	18350	18360	18330	61
537	20231124	113000	686064200	18370	18340	18370	18340	63
538	20231124	112900	684907770	18340	18340	18340	18340	61
539	20231124	112800	683789030	18340	18350	18350	18340	52
540	20231124	112700	682835030	18360	18370	18370	18360	14
541	20231124	112600	682577950	18350	18370	18370	18350	203
542	20231124	112500	678851660	18370	18350	18370	18350	54
543	20231124	112400	677860190	18350	18370	18370	18350	39
544	20231124	112300	677143860	18370	18350	18370	18350	43
545	20231124	112200	676354370	18350	18330	18350	18330	119
546	20231124	112100	674172070	18310	18330	18340	18310	402
547	20231124	112000	666807050	18330	18320	18330	18320	67
548	20231124	111900	665579100	18320	18320	18320	18320	12
549	20231124	111800	665359260	18320	18340	18340	18320	156
550	20231124	111700	662499870	18340	18340	18340	18330	568
551	20231124	111600	652082970	18340	18340	18350	18340	18
552	20231124	111500	651752840	18340	18330	18340	18330	89
553	20231124	111400	650121220	18330	18330	18330	18330	0
554	20231124	111300	650121220	18330	18350	18360	18330	975
555	20231124	111200	632227210	18350	18370	18370	18350	524
556	20231124	111100	622604900	18370	18370	18370	18370	275
557	20231124	111000	617553150	18410	18390	18410	18370	401
558	20231124	110900	610183680	18390	18390	18390	18390	8
559	20231124	110800	610036560	18390	18400	18420	18390	496
560	20231124	110700	600909530	18400	18370	18400	18360	238
561	20231124	110600	596532020	18370	18350	18370	18350	79
562	20231124	110500	595081480	18360	18350	18360	18350	219
563	20231124	110400	591060700	18360	18320	18370	18200	1204
564	20231124	110300	569111630	18280	18350	18360	18200	2519
565	20231124	110200	523015330	18340	18430	18430	18340	1000
566	20231124	110100	504644190	18500	18480	18500	18410	1016
567	20231124	110000	485906930	18480	18500	18510	18480	990
568	20231124	105900	467593720	18510	18520	18520	18510	1391
569	20231124	105800	441839860	18530	18540	18540	18530	919
570	20231124	105700	424810070	18540	18540	18540	18540	53
571	20231124	105600	423827450	18540	18540	18540	18540	34
572	20231124	105500	423197090	18540	18540	18540	18540	40
573	20231124	105400	422455490	18540	18550	18550	18540	29
574	20231124	105300	421917790	18550	18550	18550	18550	16
575	20231124	105200	421620990	18540	18560	18560	18540	700
576	20231124	105100	408641380	18550	18550	18550	18550	211
577	20231124	105000	404727330	18550	18550	18550	18550	0
578	20231124	104900	404727330	18550	18550	18550	18550	0
579	20231124	104800	404727330	18550	18550	18550	18550	55
580	20231124	104700	403707080	18550	18560	18620	18550	328
581	20231124	104600	397620200	18560	18560	18560	18560	0
582	20231124	104500	397620200	18560	18560	18560	18560	57
583	20231124	104400	396562280	18560	18560	18560	18560	0
584	20231124	104300	396562280	18560	18600	18600	18560	34
585	20231124	104200	395930680	18550	18550	18550	18550	25
586	20231124	104100	395466930	18580	18580	18580	18580	75
587	20231124	104000	394073430	18580	18590	18590	18580	2
588	20231124	103900	394036260	18590	18580	18590	18550	354
589	20231124	103800	387467790	18590	18590	18590	18590	6
590	20231124	103700	387356250	18600	18600	18600	18600	2
591	20231124	103600	387319050	18560	18560	18560	18560	63
592	20231124	103500	386149770	18540	18560	18560	18540	325
593	20231124	103400	380120190	18600	18600	18600	18600	4
594	20231124	103300	380045790	18600	18600	18600	18600	0
595	20231124	103200	380045790	18600	18600	18600	18600	0
596	20231124	103100	380045790	18600	18600	18600	18600	196
597	20231124	103000	376400190	18600	18580	18600	18580	22
598	20231124	102900	375991330	18570	18550	18570	18540	78
599	20231124	102800	374544490	18540	18540	18540	18540	100
600	20231124	102700	372690490	18570	18570	18570	18570	0
601	20231124	102600	372690490	18570	18520	18570	18520	18
602	20231124	102500	372356280	18520	18520	18520	18520	1
603	20231124	102400	372337760	18520	18530	18530	18520	390
604	20231124	102300	365113370	18530	18530	18530	18530	27
605	20231124	102200	364613060	18530	18530	18530	18530	3
606	20231124	102100	364557470	18530	18530	18530	18530	405
607	20231124	102000	357052820	18530	18530	18530	18530	74
608	20231124	101900	355681600	18530	18530	18530	18530	101
609	20231124	101800	353810070	18520	18520	18520	18520	0
610	20231124	101700	353810070	18520	18520	18520	18520	56
611	20231124	101600	352772950	18510	18510	18510	18510	0
612	20231124	101500	352772950	18510	18510	18510	18510	0
613	20231124	101400	352772950	18510	18520	18520	18510	294
614	20231124	101300	347330750	18520	18530	18530	18520	95
615	20231124	101200	345571250	18530	18540	18540	18530	336
616	20231124	101100	339343040	18540	18540	18540	18540	0
617	20231124	101000	339343040	18540	18540	18590	18540	41
618	20231124	100900	338582850	18530	18530	18530	18530	27
619	20231124	100800	338082540	18530	18530	18530	18530	663
620	20231124	100700	325797150	18530	18550	18550	18530	454
621	20231124	100600	317380160	18540	18550	18550	18540	56
622	20231124	100500	316341800	18540	18550	18550	18540	366
623	20231124	100400	309554630	18550	18550	18550	18550	0
624	20231124	100300	309554630	18550	18550	18550	18550	16
625	20231124	100200	309257830	18550	18550	18550	18550	41
626	20231124	100100	308497280	18550	18600	18600	18550	1278
627	20231124	100000	284748910	18620	18620	18620	18620	1
628	20231124	095900	284730290	18600	18600	18600	18600	57
629	20231124	095800	283670090	18590	18600	18600	18590	174
630	20231124	095700	280433740	18600	18600	18600	18600	0
631	20231124	095600	280433740	18600	18600	18600	18600	40
632	20231124	095500	279689740	18600	18610	18610	18600	56
633	20231124	095400	278647820	18600	18600	18600	18600	0
634	20231124	095300	278647820	18600	18600	18600	18600	0
635	20231124	095200	278647820	18600	18600	18600	18600	275
636	20231124	095100	273532820	18600	18600	18600	18600	25
637	20231124	095000	273067820	18600	18600	18600	18600	1
638	20231124	094900	273049220	18590	18610	18610	18590	353
639	20231124	094800	266483680	18610	18610	18610	18610	148
640	20231124	094700	263729400	18610	18610	18610	18610	0
641	20231124	094600	263729400	18610	18610	18610	18610	108
642	20231124	094500	261719520	18610	18600	18610	18600	73
643	20231124	094400	260361560	18600	18600	18600	18600	43
644	20231124	094300	259561760	18590	18590	18590	18590	0
645	20231124	094200	259561760	18590	18600	18600	18590	39
646	20231124	094100	258836580	18610	18610	18610	18610	20
647	20231124	094000	258464380	18610	18610	18610	18610	0
648	20231124	093900	258464380	18610	18610	18610	18610	2
649	20231124	093800	258427160	18610	18650	18650	18590	408
650	20231124	093700	250831690	18650	18650	18650	18650	0
651	20231124	093600	250831690	18650	18650	18650	18650	3
652	20231124	093500	250775740	18670	18680	18680	18660	522
653	20231124	093400	241030180	18670	18680	18690	18670	56
654	20231124	093300	239984550	18670	18670	18670	18670	66
655	20231124	093200	238752330	18650	18650	18650	18650	13
656	20231124	093100	238509880	18650	18610	18650	18610	85
657	20231124	093000	236926230	18590	18590	18590	18590	0
658	20231124	092900	236926230	18590	18590	18590	18590	0
659	20231124	092800	236926230	18590	18590	18590	18590	1
660	20231124	092700	236907640	18580	18590	18590	18580	67
661	20231124	092600	235662750	18670	18600	18670	18580	353
662	20231124	092500	229100450	18590	18610	18750	18590	296
663	20231124	092400	223592280	18600	18600	18600	18600	59
664	20231124	092300	222494880	18590	18590	18590	18590	0
665	20231124	092200	222494880	18590	18590	18590	18590	45
666	20231124	092100	221658330	18680	18680	18680	18680	50
667	20231124	092000	220724330	18590	18600	18600	18590	55
668	20231124	091900	219701850	18570	18570	18570	18570	0
669	20231124	091800	219701850	18570	18570	18570	18570	100
670	20231124	091700	217844850	18570	18640	18640	18570	3074
671	20231124	091600	160748430	18630	18630	18630	18630	0
672	20231124	091500	160748430	18630	18700	18700	18630	353
673	20231124	091400	154170980	18760	18740	18760	18740	149
674	20231124	091300	151378180	18740	18640	18750	18640	4582
675	20231124	091200	65913800	18610	18600	18610	18600	65
676	20231124	091100	64704510	18530	18550	18550	18530	529
677	20231124	091000	54895890	18550	18570	18570	18540	18
678	20231124	090900	54561890	18600	18630	18630	18600	757
679	20231124	090800	40473640	18650	18740	18740	18650	307
680	20231124	090700	34740980	18650	18650	18650	18650	0
681	20231124	090600	34740980	18650	18650	18650	18650	6
682	20231124	090500	34629080	18650	18660	18660	18650	30
683	20231124	090400	34069430	18730	18660	18730	18650	47
684	20231124	090300	33192420	18660	18650	18660	18650	311
685	20231124	090200	27392260	18650	18650	18720	18650	55
686	20231124	090100	26366230	18640	18610	18640	18610	4
687	20231124	090000	26291730	18540	18560	18600	18540	1358