KissMeData/298380/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	210000	5895218370	18650	18650	18650	18650	4224
3	20231109	205900	5895218370	18650	18650	18650	18650	0
4	20231109	205800	5895218370	18650	18650	18650	18650	0
5	20231109	205700	5895218370	18650	18650	18650	18650	0
6	20231109	205600	5895218370	18650	18650	18650	18650	0
7	20231109	205500	5895218370	18650	18650	18650	18650	0
8	20231109	205400	5895218370	18650	18650	18650	18650	0
9	20231109	205300	5895218370	18650	18650	18650	18650	0
10	20231109	205200	5895218370	18650	18650	18650	18650	0
11	20231109	205100	5895218370	18650	18650	18650	18650	0
12	20231109	205000	5895218370	18650	18650	18650	18650	0
13	20231109	204900	5895218370	18650	18650	18650	18650	0
14	20231109	204800	5895218370	18650	18650	18650	18650	0
15	20231109	204700	5895218370	18650	18650	18650	18650	0
16	20231109	204600	5895218370	18650	18650	18650	18650	0
17	20231109	204500	5895218370	18650	18650	18650	18650	0
18	20231109	204400	5895218370	18650	18650	18650	18650	0
19	20231109	204300	5895218370	18650	18650	18650	18650	0
20	20231109	204200	5895218370	18650	18650	18650	18650	0
21	20231109	204100	5895218370	18650	18650	18650	18650	0
22	20231109	204000	5895218370	18650	18650	18650	18650	0
23	20231109	203900	5895218370	18650	18650	18650	18650	0
24	20231109	203800	5895218370	18650	18650	18650	18650	0
25	20231109	203700	5895218370	18650	18650	18650	18650	0
26	20231109	203600	5895218370	18650	18650	18650	18650	0
27	20231109	203500	5895218370	18650	18650	18650	18650	0
28	20231109	203400	5895218370	18650	18650	18650	18650	0
29	20231109	203300	5895218370	18650	18650	18650	18650	0
30	20231109	203200	5895218370	18650	18650	18650	18650	0
31	20231109	203100	5895218370	18650	18650	18650	18650	0
32	20231109	203000	5895218370	18650	18650	18650	18650	4224
33	20231109	202900	5895218370	18650	18650	18650	18650	0
34	20231109	202800	5895218370	18650	18650	18650	18650	0
35	20231109	202700	5895218370	18650	18650	18650	18650	0
36	20231109	202600	5895218370	18650	18650	18650	18650	0
37	20231109	202500	5895218370	18650	18650	18650	18650	0
38	20231109	202400	5895218370	18650	18650	18650	18650	0
39	20231109	202300	5895218370	18650	18650	18650	18650	0
40	20231109	202200	5895218370	18650	18650	18650	18650	0
41	20231109	202100	5895218370	18650	18650	18650	18650	0
42	20231109	202000	5895218370	18650	18650	18650	18650	0
43	20231109	201900	5895218370	18650	18650	18650	18650	0
44	20231109	201800	5895218370	18650	18650	18650	18650	0
45	20231109	201700	5895218370	18650	18650	18650	18650	0
46	20231109	201600	5895218370	18650	18650	18650	18650	0
47	20231109	201500	5895218370	18650	18650	18650	18650	0
48	20231109	201400	5895218370	18650	18650	18650	18650	0
49	20231109	201300	5895218370	18650	18650	18650	18650	0
50	20231109	201200	5895218370	18650	18650	18650	18650	0
51	20231109	201100	5895218370	18650	18650	18650	18650	0
52	20231109	201000	5895218370	18650	18650	18650	18650	0
53	20231109	200900	5895218370	18650	18650	18650	18650	0
54	20231109	200800	5895218370	18650	18650	18650	18650	0
55	20231109	200700	5895218370	18650	18650	18650	18650	0
56	20231109	200600	5895218370	18650	18650	18650	18650	0
57	20231109	200500	5895218370	18650	18650	18650	18650	0
58	20231109	200400	5895218370	18650	18650	18650	18650	0
59	20231109	200300	5895218370	18650	18650	18650	18650	0
60	20231109	200200	5895218370	18650	18650	18650	18650	0
61	20231109	200100	5895218370	18650	18650	18650	18650	0
62	20231109	200000	5895218370	18650	18650	18650	18650	4224
63	20231109	195900	5895218370	18650	18650	18650	18650	0
64	20231109	195800	5895218370	18650	18650	18650	18650	0
65	20231109	195700	5895218370	18650	18650	18650	18650	0
66	20231109	195600	5895218370	18650	18650	18650	18650	0
67	20231109	195500	5895218370	18650	18650	18650	18650	0
68	20231109	195400	5895218370	18650	18650	18650	18650	0
69	20231109	195300	5895218370	18650	18650	18650	18650	0
70	20231109	195200	5895218370	18650	18650	18650	18650	0
71	20231109	195100	5895218370	18650	18650	18650	18650	0
72	20231109	195000	5895218370	18650	18650	18650	18650	0
73	20231109	194900	5895218370	18650	18650	18650	18650	0
74	20231109	194800	5895218370	18650	18650	18650	18650	0
75	20231109	194700	5895218370	18650	18650	18650	18650	0
76	20231109	194600	5895218370	18650	18650	18650	18650	0
77	20231109	194500	5895218370	18650	18650	18650	18650	0
78	20231109	194400	5895218370	18650	18650	18650	18650	0
79	20231109	194300	5895218370	18650	18650	18650	18650	0
80	20231109	194200	5895218370	18650	18650	18650	18650	0
81	20231109	194100	5895218370	18650	18650	18650	18650	0
82	20231109	194000	5895218370	18650	18650	18650	18650	0
83	20231109	193900	5895218370	18650	18650	18650	18650	0
84	20231109	193800	5895218370	18650	18650	18650	18650	0
85	20231109	193700	5895218370	18650	18650	18650	18650	0
86	20231109	193600	5895218370	18650	18650	18650	18650	0
87	20231109	193500	5895218370	18650	18650	18650	18650	0
88	20231109	193400	5895218370	18650	18650	18650	18650	0
89	20231109	193300	5895218370	18650	18650	18650	18650	0
90	20231109	193200	5895218370	18650	18650	18650	18650	0
91	20231109	193100	5895218370	18650	18650	18650	18650	0
92	20231109	193000	5895218370	18650	18650	18650	18650	4224
93	20231109	192900	5895218370	18650	18650	18650	18650	0
94	20231109	192800	5895218370	18650	18650	18650	18650	0
95	20231109	192700	5895218370	18650	18650	18650	18650	0
96	20231109	192600	5895218370	18650	18650	18650	18650	0
97	20231109	192500	5895218370	18650	18650	18650	18650	0
98	20231109	192400	5895218370	18650	18650	18650	18650	0
99	20231109	192300	5895218370	18650	18650	18650	18650	0
100	20231109	192200	5895218370	18650	18650	18650	18650	0
101	20231109	192100	5895218370	18650	18650	18650	18650	0
102	20231109	192000	5895218370	18650	18650	18650	18650	0
103	20231109	191900	5895218370	18650	18650	18650	18650	0
104	20231109	191800	5895218370	18650	18650	18650	18650	0
105	20231109	191700	5895218370	18650	18650	18650	18650	0
106	20231109	191600	5895218370	18650	18650	18650	18650	0
107	20231109	191500	5895218370	18650	18650	18650	18650	0
108	20231109	191400	5895218370	18650	18650	18650	18650	0
109	20231109	191300	5895218370	18650	18650	18650	18650	0
110	20231109	191200	5895218370	18650	18650	18650	18650	0
111	20231109	191100	5895218370	18650	18650	18650	18650	0
112	20231109	191000	5895218370	18650	18650	18650	18650	0
113	20231109	190900	5895218370	18650	18650	18650	18650	0
114	20231109	190800	5895218370	18650	18650	18650	18650	0
115	20231109	190700	5895218370	18650	18650	18650	18650	0
116	20231109	190600	5895218370	18650	18650	18650	18650	0
117	20231109	190500	5895218370	18650	18650	18650	18650	0
118	20231109	190400	5895218370	18650	18650	18650	18650	0
119	20231109	190300	5895218370	18650	18650	18650	18650	0
120	20231109	190200	5895218370	18650	18650	18650	18650	0
121	20231109	190100	5895218370	18650	18650	18650	18650	0
122	20231109	190000	5895218370	18650	18650	18650	18650	4224
123	20231109	185900	5895218370	18650	18650	18650	18650	0
124	20231109	185800	5895218370	18650	18650	18650	18650	0
125	20231109	185700	5895218370	18650	18650	18650	18650	0
126	20231109	185600	5895218370	18650	18650	18650	18650	0
127	20231109	185500	5895218370	18650	18650	18650	18650	0
128	20231109	185400	5895218370	18650	18650	18650	18650	0
129	20231109	185300	5895218370	18650	18650	18650	18650	0
130	20231109	185200	5895218370	18650	18650	18650	18650	0
131	20231109	185100	5895218370	18650	18650	18650	18650	0
132	20231109	185000	5895218370	18650	18650	18650	18650	0
133	20231109	184900	5895218370	18650	18650	18650	18650	0
134	20231109	184800	5895218370	18650	18650	18650	18650	0
135	20231109	184700	5895218370	18650	18650	18650	18650	0
136	20231109	184600	5895218370	18650	18650	18650	18650	0
137	20231109	184500	5895218370	18650	18650	18650	18650	0
138	20231109	184400	5895218370	18650	18650	18650	18650	0
139	20231109	184300	5895218370	18650	18650	18650	18650	0
140	20231109	184200	5895218370	18650	18650	18650	18650	0
141	20231109	184100	5895218370	18650	18650	18650	18650	0
142	20231109	184000	5895218370	18650	18650	18650	18650	0
143	20231109	183900	5895218370	18650	18650	18650	18650	0
144	20231109	183800	5895218370	18650	18650	18650	18650	0
145	20231109	183700	5895218370	18650	18650	18650	18650	0
146	20231109	183600	5895218370	18650	18650	18650	18650	0
147	20231109	183500	5895218370	18650	18650	18650	18650	0
148	20231109	183400	5895218370	18650	18650	18650	18650	0
149	20231109	183300	5895218370	18650	18650	18650	18650	0
150	20231109	183200	5895218370	18650	18650	18650	18650	0
151	20231109	183100	5895218370	18650	18650	18650	18650	0
152	20231109	183000	5895218370	18650	18650	18650	18650	4224
153	20231109	182900	5895218370	18650	18650	18650	18650	0
154	20231109	182800	5895218370	18650	18650	18650	18650	0
155	20231109	182700	5895218370	18650	18650	18650	18650	0
156	20231109	182600	5895218370	18650	18650	18650	18650	0
157	20231109	182500	5895218370	18650	18650	18650	18650	0
158	20231109	182400	5895218370	18650	18650	18650	18650	0
159	20231109	182300	5895218370	18650	18650	18650	18650	0
160	20231109	182200	5895218370	18650	18650	18650	18650	0
161	20231109	182100	5895218370	18650	18650	18650	18650	0
162	20231109	182000	5895218370	18650	18650	18650	18650	0
163	20231109	181900	5895218370	18650	18650	18650	18650	0
164	20231109	181800	5895218370	18650	18650	18650	18650	0
165	20231109	181700	5895218370	18650	18650	18650	18650	0
166	20231109	181600	5895218370	18650	18650	18650	18650	0
167	20231109	181500	5895218370	18650	18650	18650	18650	0
168	20231109	181400	5895218370	18650	18650	18650	18650	0
169	20231109	181300	5895218370	18650	18650	18650	18650	0
170	20231109	181200	5895218370	18650	18650	18650	18650	0
171	20231109	181100	5895218370	18650	18650	18650	18650	0
172	20231109	181000	5895218370	18650	18650	18650	18650	0
173	20231109	180900	5895218370	18650	18650	18650	18650	0
174	20231109	180800	5895218370	18650	18650	18650	18650	0
175	20231109	180700	5895218370	18650	18650	18650	18650	0
176	20231109	180600	5895218370	18650	18650	18650	18650	0
177	20231109	180500	5895218370	18650	18650	18650	18650	0
178	20231109	180400	5895218370	18650	18650	18650	18650	0
179	20231109	180300	5895218370	18650	18650	18650	18650	0
180	20231109	180200	5895218370	18650	18650	18650	18650	0
181	20231109	180100	5895218370	18650	18650	18650	18650	0
182	20231109	180000	5895218370	18650	18650	18650	18650	4224
183	20231109	175900	5895218370	18650	18650	18650	18650	0
184	20231109	175800	5895218370	18650	18650	18650	18650	0
185	20231109	175700	5895218370	18650	18650	18650	18650	0
186	20231109	175600	5895218370	18650	18650	18650	18650	0
187	20231109	175500	5895218370	18650	18650	18650	18650	0
188	20231109	175400	5895218370	18650	18650	18650	18650	0
189	20231109	175300	5895218370	18650	18650	18650	18650	0
190	20231109	175200	5895218370	18650	18650	18650	18650	0
191	20231109	175100	5895218370	18650	18650	18650	18650	0
192	20231109	175000	5895218370	18650	18650	18650	18650	0
193	20231109	174900	5895218370	18650	18650	18650	18650	0
194	20231109	174800	5895218370	18650	18650	18650	18650	0
195	20231109	174700	5895218370	18650	18650	18650	18650	0
196	20231109	174600	5895218370	18650	18650	18650	18650	0
197	20231109	174500	5895218370	18650	18650	18650	18650	0
198	20231109	174400	5895218370	18650	18650	18650	18650	0
199	20231109	174300	5895218370	18650	18650	18650	18650	0
200	20231109	174200	5895218370	18650	18650	18650	18650	0
201	20231109	174100	5895218370	18650	18650	18650	18650	0
202	20231109	174000	5895218370	18650	18650	18650	18650	0
203	20231109	173900	5895218370	18650	18650	18650	18650	0
204	20231109	173800	5895218370	18650	18650	18650	18650	0
205	20231109	173700	5895218370	18650	18650	18650	18650	0
206	20231109	173600	5895218370	18650	18650	18650	18650	0
207	20231109	173500	5895218370	18650	18650	18650	18650	0
208	20231109	173400	5895218370	18650	18650	18650	18650	0
209	20231109	173300	5895218370	18650	18650	18650	18650	0
210	20231109	173200	5895218370	18650	18650	18650	18650	0
211	20231109	173100	5895218370	18650	18650	18650	18650	0
212	20231109	173000	5895218370	18650	18650	18650	18650	4224
213	20231109	172900	5895218370	18650	18650	18650	18650	0
214	20231109	172800	5895218370	18650	18650	18650	18650	0
215	20231109	172700	5895218370	18650	18650	18650	18650	0
216	20231109	172600	5895218370	18650	18650	18650	18650	0
217	20231109	172500	5895218370	18650	18650	18650	18650	0
218	20231109	172400	5895218370	18650	18650	18650	18650	0
219	20231109	172300	5895218370	18650	18650	18650	18650	0
220	20231109	172200	5895218370	18650	18650	18650	18650	0
221	20231109	172100	5895218370	18650	18650	18650	18650	0
222	20231109	172000	5895218370	18650	18650	18650	18650	0
223	20231109	171900	5895218370	18650	18650	18650	18650	0
224	20231109	171800	5895218370	18650	18650	18650	18650	0
225	20231109	171700	5895218370	18650	18650	18650	18650	0
226	20231109	171600	5895218370	18650	18650	18650	18650	0
227	20231109	171500	5895218370	18650	18650	18650	18650	0
228	20231109	171400	5895218370	18650	18650	18650	18650	0
229	20231109	171300	5895218370	18650	18650	18650	18650	0
230	20231109	171200	5895218370	18650	18650	18650	18650	0
231	20231109	171100	5895218370	18650	18650	18650	18650	0
232	20231109	171000	5895218370	18650	18650	18650	18650	0
233	20231109	170900	5895218370	18650	18650	18650	18650	0
234	20231109	170800	5895218370	18650	18650	18650	18650	0
235	20231109	170700	5895218370	18650	18650	18650	18650	0
236	20231109	170600	5895218370	18650	18650	18650	18650	0
237	20231109	170500	5895218370	18650	18650	18650	18650	0
238	20231109	170400	5895218370	18650	18650	18650	18650	0
239	20231109	170300	5895218370	18650	18650	18650	18650	0
240	20231109	170200	5895218370	18650	18650	18650	18650	0
241	20231109	170100	5895218370	18650	18650	18650	18650	0
242	20231109	170000	5895218370	18650	18650	18650	18650	4224
243	20231109	165900	5895218370	18650	18650	18650	18650	0
244	20231109	165800	5895218370	18650	18650	18650	18650	0
245	20231109	165700	5895218370	18650	18650	18650	18650	0
246	20231109	165600	5895218370	18650	18650	18650	18650	0
247	20231109	165500	5895218370	18650	18650	18650	18650	0
248	20231109	165400	5895218370	18650	18650	18650	18650	0
249	20231109	165300	5895218370	18650	18650	18650	18650	0
250	20231109	165200	5895218370	18650	18650	18650	18650	0
251	20231109	165100	5895218370	18650	18650	18650	18650	0
252	20231109	165000	5895218370	18650	18650	18650	18650	0
253	20231109	164900	5895218370	18650	18650	18650	18650	0
254	20231109	164800	5895218370	18650	18650	18650	18650	0
255	20231109	164700	5895218370	18650	18650	18650	18650	0
256	20231109	164600	5895218370	18650	18650	18650	18650	0
257	20231109	164500	5895218370	18650	18650	18650	18650	0
258	20231109	164400	5895218370	18650	18650	18650	18650	0
259	20231109	164300	5895218370	18650	18650	18650	18650	0
260	20231109	164200	5895218370	18650	18650	18650	18650	0
261	20231109	164100	5895218370	18650	18650	18650	18650	0
262	20231109	164000	5895218370	18650	18650	18650	18650	0
263	20231109	163900	5895218370	18650	18650	18650	18650	0
264	20231109	163800	5895218370	18650	18650	18650	18650	0
265	20231109	163700	5895218370	18650	18650	18650	18650	0
266	20231109	163600	5895218370	18650	18650	18650	18650	0
267	20231109	163500	5895218370	18650	18650	18650	18650	0
268	20231109	163400	5895218370	18650	18650	18650	18650	0
269	20231109	163300	5895218370	18650	18650	18650	18650	0
270	20231109	163200	5895218370	18650	18650	18650	18650	0
271	20231109	163100	5895218370	18650	18650	18650	18650	0
272	20231109	163000	5895218370	18650	18650	18650	18650	4224
273	20231109	162900	5895218370	18650	18650	18650	18650	0
274	20231109	162800	5895218370	18650	18650	18650	18650	0
275	20231109	162700	5895218370	18650	18650	18650	18650	0
276	20231109	162600	5895218370	18650	18650	18650	18650	0
277	20231109	162500	5895218370	18650	18650	18650	18650	0
278	20231109	162400	5895218370	18650	18650	18650	18650	0
279	20231109	162300	5895218370	18650	18650	18650	18650	0
280	20231109	162200	5895218370	18650	18650	18650	18650	0
281	20231109	162100	5895218370	18650	18650	18650	18650	0
282	20231109	162000	5895218370	18650	18650	18650	18650	0
283	20231109	161900	5895218370	18650	18650	18650	18650	0
284	20231109	161800	5895218370	18650	18650	18650	18650	0
285	20231109	161700	5895218370	18650	18650	18650	18650	0
286	20231109	161600	5895218370	18650	18650	18650	18650	0
287	20231109	161500	5895218370	18650	18650	18650	18650	0
288	20231109	161400	5895218370	18650	18650	18650	18650	0
289	20231109	161300	5895218370	18650	18650	18650	18650	0
290	20231109	161200	5895218370	18650	18650	18650	18650	0
291	20231109	161100	5895218370	18650	18650	18650	18650	0
292	20231109	161000	5895218370	18650	18650	18650	18650	0
293	20231109	160900	5895218370	18650	18650	18650	18650	0
294	20231109	160800	5895218370	18650	18650	18650	18650	0
295	20231109	160700	5895218370	18650	18650	18650	18650	0
296	20231109	160600	5895218370	18650	18650	18650	18650	0
297	20231109	160500	5895218370	18650	18650	18650	18650	0
298	20231109	160400	5895218370	18650	18650	18650	18650	0
299	20231109	160300	5895218370	18650	18650	18650	18650	0
300	20231109	160200	5895218370	18650	18650	18650	18650	0
301	20231109	160100	5895218370	18650	18650	18650	18650	0
302	20231109	160000	5895218370	18650	18650	18650	18650	4224
303	20231109	155900	5895218370	18650	18650	18650	18650	0
304	20231109	155800	5895218370	18650	18650	18650	18650	0
305	20231109	155700	5895218370	18650	18650	18650	18650	0
306	20231109	155600	5895218370	18650	18650	18650	18650	0
307	20231109	155500	5895218370	18650	18650	18650	18650	0
308	20231109	155400	5895218370	18650	18650	18650	18650	0
309	20231109	155300	5895218370	18650	18650	18650	18650	0
310	20231109	155200	5895218370	18650	18650	18650	18650	0
311	20231109	155100	5895218370	18650	18650	18650	18650	0
312	20231109	155000	5895218370	18650	18650	18650	18650	0
313	20231109	154900	5895218370	18650	18650	18650	18650	0
314	20231109	154800	5895218370	18650	18650	18650	18650	0
315	20231109	154700	5895218370	18650	18650	18650	18650	0
316	20231109	154600	5895218370	18650	18650	18650	18650	0
317	20231109	154500	5895218370	18650	18650	18650	18650	0
318	20231109	154400	5895218370	18650	18650	18650	18650	0
319	20231109	154300	5895218370	18650	18650	18650	18650	0
320	20231109	154200	5895218370	18650	18650	18650	18650	0
321	20231109	154100	5895218370	18650	18650	18650	18650	0
322	20231109	154000	5895218370	18650	18650	18650	18650	0
323	20231109	153900	5895218370	18650	18650	18650	18650	0
324	20231109	153800	5895218370	18650	18650	18650	18650	0
325	20231109	153700	5895218370	18650	18650	18650	18650	0
326	20231109	153600	5895218370	18650	18650	18650	18650	0
327	20231109	153500	5895218370	18650	18650	18650	18650	0
328	20231109	153400	5895218370	18650	18650	18650	18650	0
329	20231109	153300	5895218370	18650	18650	18650	18650	0
330	20231109	153200	5895218370	18650	18650	18650	18650	0
331	20231109	153100	5895218370	18650	18650	18650	18650	0
332	20231109	153000	5895218370	18650	18650	18650	18650	8448
333	20231109	152900	5816440770	18700	18700	18700	18700	0
334	20231109	152800	5816440770	18700	18700	18700	18700	0
335	20231109	152700	5816440770	18700	18700	18700	18700	0
336	20231109	152600	5816440770	18700	18700	18700	18700	0
337	20231109	152500	5816440770	18700	18700	18700	18700	0
338	20231109	152400	5816440770	18700	18700	18700	18700	0
339	20231109	152300	5816440770	18700	18700	18700	18700	0
340	20231109	152200	5816440770	18700	18700	18700	18700	0
341	20231109	152100	5816440770	18700	18700	18700	18700	0
342	20231109	152000	5816440770	18700	18700	18700	18700	0
343	20231109	151900	5816440770	18700	18680	18700	18680	671
344	20231109	151800	5803902400	18680	18680	18680	18670	27
345	20231109	151700	5803398180	18680	18680	18680	18680	1
346	20231109	151600	5803379500	18680	18670	18680	18670	20
347	20231109	151500	5803006030	18690	18690	18690	18690	297
348	20231109	151400	5797455100	18690	18690	18700	18690	207
349	20231109	151300	5793584440	18690	18700	18700	18690	239
350	20231109	151200	5789115310	18690	18670	18700	18670	899
351	20231109	151100	5772315530	18670	18690	18690	18670	159
352	20231109	151000	5769343950	18690	18680	18690	18680	162
353	20231109	150900	5766316190	18670	18660	18670	18660	1478
354	20231109	150800	5738735370	18660	18670	18670	18660	566
355	20231109	150700	5728168230	18680	18680	18690	18680	803
356	20231109	150600	5713168150	18680	18690	18690	18680	24
357	20231109	150500	5712719710	18680	18700	18700	18680	228
358	20231109	150400	5708457780	18700	18680	18710	18680	599
359	20231109	150300	5697255710	18690	18690	18690	18680	519
360	20231109	150200	5687555610	18690	18710	18710	18690	2726
361	20231109	150100	5636599330	18710	18710	18710	18710	2002
362	20231109	150000	5599141910	18710	18720	18720	18710	276
363	20231109	145900	5593977620	18730	18710	18730	18710	1170
364	20231109	145800	5572082460	18730	18730	18740	18710	193
365	20231109	145700	5568466990	18710	18740	18740	18710	413
366	20231109	145600	5560737580	18740	18710	18750	18710	130
367	20231109	145500	5558301670	18750	18730	18750	18710	504
368	20231109	145400	5548858260	18710	18720	18740	18710	170
369	20231109	145300	5545674630	18720	18730	18740	18720	509
370	20231109	145200	5536143660	18730	18740	18740	18730	461
371	20231109	145100	5527504640	18740	18750	18770	18740	774
372	20231109	145000	5512989120	18750	18760	18780	18750	212
373	20231109	144900	5509009910	18760	18770	18780	18750	174
374	20231109	144800	5505743190	18770	18740	18770	18740	756
375	20231109	144700	5491555550	18760	18740	18770	18740	252
376	20231109	144600	5486827670	18740	18770	18770	18740	907
377	20231109	144500	5469803900	18760	18760	18770	18760	213
378	20231109	144400	5465806520	18760	18760	18770	18750	1770
379	20231109	144300	5432584830	18760	18740	18760	18740	1820
380	20231109	144200	5398445440	18740	18730	18740	18730	315
381	20231109	144100	5392542480	18730	18730	18740	18730	107
382	20231109	144000	5390537490	18730	18750	18750	18730	980
383	20231109	143900	5372178300	18740	18750	18750	18740	776
384	20231109	143800	5357628480	18750	18750	18750	18740	655
385	20231109	143700	5345347420	18750	18740	18750	18740	110
386	20231109	143600	5343285080	18740	18750	18750	18740	255
387	20231109	143500	5338504140	18740	18730	18750	18730	277
388	20231109	143400	5333311430	18730	18730	18750	18730	451
389	20231109	143300	5324855500	18730	18740	18740	18720	68
390	20231109	143200	5323581780	18740	18750	18750	18730	631
391	20231109	143100	5311759420	18730	18740	18740	18730	106
392	20231109	143000	5309773140	18720	18740	18750	18720	381
393	20231109	142900	5302636480	18740	18750	18750	18740	644
394	20231109	142800	5290561950	18750	18740	18750	18740	712
395	20231109	142700	5277212700	18750	18750	18750	18740	252
396	20231109	142600	5272487820	18750	18740	18750	18740	198
397	20231109	142500	5268775480	18740	18730	18740	18720	1086
398	20231109	142400	5248425770	18730	18720	18740	18720	351
399	20231109	142300	5241850620	18730	18690	18730	18690	254
400	20231109	142200	5237095210	18710	18690	18710	18690	100
401	20231109	142100	5235224410	18680	18710	18710	18680	297
402	20231109	142000	5229672880	18680	18680	18700	18680	426
403	20231109	141900	5221713410	18680	18680	18700	18680	132
404	20231109	141800	5219245890	18680	18670	18680	18670	68
405	20231109	141700	5217975810	18680	18710	18710	18670	208
406	20231109	141600	5214085710	18660	18700	18730	18650	285
407	20231109	141500	5208751380	18640	18720	18720	18640	343
408	20231109	141400	5202344830	18720	18720	18730	18700	228
409	20231109	141300	5198078740	18720	18730	18730	18700	288
410	20231109	141200	5192685420	18730	18730	18740	18700	427
411	20231109	141100	5184688520	18730	18730	18740	18720	1036
412	20231109	141000	5165282520	18730	18720	18730	18720	526
413	20231109	140900	5155431470	18730	18660	18730	18660	7773
414	20231109	140800	5010099930	18670	18670	18680	18670	257
415	20231109	140700	5005300680	18670	18640	18680	18630	877
416	20231109	140600	4988943130	18640	18640	18650	18630	906
417	20231109	140500	4972054590	18640	18630	18640	18630	165
418	20231109	140400	4968979030	18650	18640	18680	18620	3042
419	20231109	140300	4912240740	18640	18650	18650	18620	80
420	20231109	140200	4910749080	18650	18620	18660	18620	339
421	20231109	140100	4904431040	18620	18650	18650	18600	568
422	20231109	140000	4893850120	18650	18620	18650	18620	552
423	20231109	135900	4883556200	18650	18640	18650	18620	782
424	20231109	135800	4868974340	18650	18590	18650	18590	4574
425	20231109	135700	4783832920	18590	18590	18600	18580	1464
426	20231109	135600	4756605300	18590	18590	18600	18580	897
427	20231109	135500	4739927130	18580	18570	18580	18560	885
428	20231109	135400	4723490560	18560	18560	18570	18560	475
429	20231109	135300	4714670220	18560	18560	18570	18560	278
430	20231109	135200	4709509550	18560	18570	18580	18550	202
431	20231109	135100	4705757740	18580	18550	18590	18550	5873
432	20231109	135000	4596717740	18530	18520	18540	18510	2257
433	20231109	134900	4554888000	18510	18510	18520	18510	170
434	20231109	134800	4551740380	18510	18490	18510	18490	140
435	20231109	134700	4549150070	18490	18500	18500	18490	358
436	20231109	134600	4542529670	18500	18500	18500	18500	91
437	20231109	134500	4540846170	18490	18500	18520	18490	330
438	20231109	134400	4534741020	18490	18520	18520	18490	206
439	20231109	134300	4530930090	18500	18500	18500	18490	254
440	20231109	134200	4526231140	18500	18490	18500	18480	861
441	20231109	134100	4510316310	18480	18480	18490	18480	256
442	20231109	134000	4505583900	18480	18490	18490	18480	798
443	20231109	133900	4490835680	18490	18480	18490	18480	796
444	20231109	133800	4476117910	18480	18470	18480	18470	132
445	20231109	133700	4473678560	18480	18470	18480	18470	387
446	20231109	133600	4466529390	18470	18460	18470	18460	434
447	20231109	133500	4458514810	18460	18450	18460	18450	63
448	20231109	133400	4457352430	18450	18440	18450	18440	116
449	20231109	133300	4455212250	18440	18450	18450	18440	70
450	20231109	133200	4453921310	18450	18440	18450	18440	224
451	20231109	133100	4449789740	18440	18440	18440	18440	93
452	20231109	133000	4448074820	18440	18440	18450	18430	724
453	20231109	132900	4434724260	18440	18450	18450	18440	207
454	20231109	132800	4430906700	18440	18430	18440	18420	689
455	20231109	132700	4418207800	18420	18420	18420	18420	70
456	20231109	132600	4416918400	18380	18410	18410	18380	1607
457	20231109	132500	4387347230	18430	18410	18430	18410	224
458	20231109	132400	4383221410	18410	18420	18420	18410	49
459	20231109	132300	4382319310	18420	18440	18440	18420	332
460	20231109	132200	4376203040	18440	18440	18440	18420	545
461	20231109	132100	4366161590	18440	18430	18440	18420	174
462	20231109	132000	4362953880	18430	18420	18430	18420	337
463	20231109	131900	4356743180	18430	18450	18450	18410	384
464	20231109	131800	4349663520	18460	18460	18460	18460	26
465	20231109	131700	4349183560	18460	18470	18470	18450	939
466	20231109	131600	4331853060	18470	18470	18470	18470	202
467	20231109	131500	4328122120	18470	18480	18490	18470	725
468	20231109	131400	4314726540	18480	18430	18480	18420	203
469	20231109	131300	4310982300	18420	18380	18420	18380	1002
470	20231109	131200	4292547350	18370	18350	18370	18350	404
471	20231109	131100	4285130910	18340	18340	18350	18330	622
472	20231109	131000	4273724400	18350	18350	18350	18350	28
473	20231109	130900	4273210600	18340	18340	18340	18340	71
474	20231109	130800	4271908460	18340	18340	18340	18340	57
475	20231109	130700	4270863080	18330	18340	18350	18330	542
476	20231109	130600	4260925720	18330	18330	18330	18330	5
477	20231109	130500	4260834070	18330	18320	18330	18320	552
478	20231109	130400	4250720910	18330	18320	18330	18320	96
479	20231109	130300	4248961480	18320	18330	18330	18320	52
480	20231109	130200	4248008830	18320	18300	18340	18300	124
481	20231109	130100	4245735850	18300	18300	18320	18300	226
482	20231109	130000	4241598310	18300	18290	18300	18290	151
483	20231109	125900	4238835330	18290	18290	18290	18290	309
484	20231109	125800	4233183720	18280	18300	18300	18280	705
485	20231109	125700	4220289370	18300	18290	18310	18290	519
486	20231109	125600	4210791840	18300	18300	18300	18290	287
487	20231109	125500	4205540240	18300	18300	18310	18300	173
488	20231109	125400	4202373260	18310	18320	18320	18310	283
489	20231109	125300	4197191480	18310	18310	18320	18300	773
490	20231109	125200	4183045010	18310	18300	18310	18300	351
491	20231109	125100	4176621120	18290	18290	18300	18290	44
492	20231109	125000	4175816350	18300	18290	18300	18290	130
493	20231109	124900	4173437860	18290	18290	18300	18290	119
494	20231109	124800	4171261340	18310	18300	18310	18290	769
495	20231109	124700	4157192230	18300	18300	18320	18300	69
496	20231109	124600	4155929050	18300	18320	18320	18300	1431
497	20231109	124500	4129740940	18300	18300	18310	18300	86
498	20231109	124400	4128167120	18310	18330	18330	18310	1293
499	20231109	124300	4104476510	18330	18340	18340	18330	394
500	20231109	124200	4097253360	18340	18340	18340	18340	11
501	20231109	124100	4097051620	18340	18340	18340	18330	279
502	20231109	124000	4091935060	18340	18340	18340	18340	116
503	20231109	123900	4089807620	18340	18340	18350	18340	183
504	20231109	123800	4086451120	18340	18340	18340	18330	70
505	20231109	123700	4085167510	18330	18330	18330	18330	49
506	20231109	123600	4084269340	18340	18340	18340	18340	50
507	20231109	123500	4083352340	18330	18340	18340	18330	378
508	20231109	123400	4076422700	18340	18340	18340	18340	42
509	20231109	123300	4075652420	18340	18340	18340	18330	254
510	20231109	123200	4070994370	18340	18340	18340	18340	226
511	20231109	123100	4066849530	18340	18340	18340	18330	428
512	20231109	123000	4059004150	18340	18340	18340	18330	225
513	20231109	122900	4054878860	18330	18330	18340	18320	449
514	20231109	122800	4046648990	18330	18320	18330	18320	33
515	20231109	122700	4046044400	18320	18330	18350	18320	114
516	20231109	122600	4043953780	18330	18330	18350	18330	276
517	20231109	122500	4038891930	18340	18340	18350	18340	83
518	20231109	122400	4037369700	18330	18320	18340	18300	1211
519	20231109	122300	4015181130	18310	18280	18310	18270	4044
520	20231109	122200	3941185870	18280	18290	18290	18280	1354
521	20231109	122100	3916428720	18290	18320	18320	18290	3055
522	20231109	122000	3860519640	18310	18330	18330	18310	2012
523	20231109	121900	3823661250	18330	18330	18340	18330	1277
524	20231109	121800	3800253370	18330	18340	18340	18330	831
525	20231109	121700	3785012970	18350	18360	18370	18350	1843
526	20231109	121600	3751192830	18360	18360	18370	18360	521
527	20231109	121500	3741627170	18360	18360	18370	18360	795
528	20231109	121400	3727030570	18360	18360	18370	18350	758
529	20231109	121300	3713115700	18360	18380	18380	18360	899
530	20231109	121200	3696609980	18380	18390	18390	18370	3886
531	20231109	121100	3625210670	18390	18400	18400	18380	1526
532	20231109	121000	3597145370	18400	18410	18410	18400	38
533	20231109	120900	3596445980	18410	18410	18410	18400	423
534	20231109	120800	3588658660	18410	18410	18420	18400	760
535	20231109	120700	3574671890	18410	18410	18410	18410	60
536	20231109	120600	3573567290	18410	18410	18410	18410	527
537	20231109	120500	3563865220	18410	18410	18420	18410	334
538	20231109	120400	3557714740	18410	18410	18410	18410	319
539	20231109	120300	3551841950	18410	18420	18420	18410	104
540	20231109	120200	3549926710	18420	18420	18420	18420	123
541	20231109	120100	3547661050	18440	18440	18440	18440	18
542	20231109	120000	3547329130	18410	18430	18450	18410	141
543	20231109	115900	3544730040	18440	18410	18440	18400	326
544	20231109	115800	3538721140	18410	18420	18420	18400	756
545	20231109	115700	3524802030	18420	18420	18420	18410	338
546	20231109	115600	3518577200	18410	18430	18430	18410	1075
547	20231109	115500	3498770550	18420	18420	18430	18410	168
548	20231109	115400	3495676450	18430	18420	18440	18410	482
549	20231109	115300	3486797070	18410	18410	18410	18410	268
550	20231109	115200	3481863190	18420	18420	18420	18420	125
551	20231109	115100	3479560690	18420	18430	18430	18420	174
552	20231109	115000	3476354160	18430	18430	18430	18430	189
553	20231109	114900	3472870890	18440	18430	18440	18430	66
554	20231109	114800	3471654410	18430	18440	18440	18430	20
555	20231109	114700	3471285800	18430	18430	18440	18430	88
556	20231109	114600	3469663930	18430	18420	18430	18400	1724
557	20231109	114500	3437911210	18420	18430	18430	18420	153
558	20231109	114400	3435091550	18430	18460	18460	18410	2020
559	20231109	114300	3397890890	18460	18470	18470	18460	99
560	20231109	114200	3396063180	18470	18470	18470	18470	100
561	20231109	114100	3394216180	18470	18470	18480	18470	91
562	20231109	114000	3392535340	18470	18480	18480	18470	26
563	20231109	113900	3392054970	18480	18480	18480	18480	224
564	20231109	113800	3387915450	18480	18480	18480	18480	32
565	20231109	113700	3387324090	18480	18490	18490	18480	136
566	20231109	113600	3384810800	18480	18490	18490	18480	167
567	20231109	113500	3381723790	18490	18500	18500	18490	162
568	20231109	113400	3378727810	18500	18480	18500	18480	618
569	20231109	113300	3367294990	18480	18440	18500	18440	3129
570	20231109	113200	3309450600	18440	18450	18450	18430	407
571	20231109	113100	3301948110	18440	18440	18440	18430	349
572	20231109	113000	3295515690	18410	18410	18430	18400	1791
573	20231109	112900	3262524810	18410	18410	18420	18400	291
574	20231109	112800	3257167720	18410	18400	18410	18400	94
575	20231109	112700	3255437330	18410	18420	18420	18400	351
576	20231109	112600	3248976880	18410	18420	18430	18400	248
577	20231109	112500	3244412560	18430	18420	18450	18400	4515
578	20231109	112400	3161199530	18400	18380	18400	18360	3309
579	20231109	112300	3100377020	18380	18410	18410	18380	3986
580	20231109	112200	3027050670	18410	18410	18420	18400	1171
581	20231109	112100	3005493700	18410	18440	18440	18410	948
582	20231109	112000	2988025530	18440	18420	18440	18420	172
583	20231109	111900	2984855000	18430	18420	18440	18420	136
584	20231109	111800	2982349030	18420	18420	18470	18420	757
585	20231109	111700	2968401630	18440	18440	18440	18410	151
586	20231109	111600	2965618140	18440	18430	18440	18410	246
587	20231109	111500	2961084750	18400	18410	18440	18400	866
588	20231109	111400	2945141960	18410	18430	18440	18400	1518
589	20231109	111300	2917190620	18440	18450	18460	18420	1828
590	20231109	111200	2883493040	18450	18470	18470	18450	1285
591	20231109	111100	2859767290	18480	18490	18490	18470	609
592	20231109	111000	2848514870	18490	18470	18490	18470	1061
593	20231109	110900	2828912460	18470	18470	18470	18450	1081
594	20231109	110800	2808966910	18470	18460	18470	18450	629
595	20231109	110700	2797360660	18450	18480	18490	18450	2842
596	20231109	110600	2744897480	18480	18480	18490	18480	292
597	20231109	110500	2739500190	18480	18490	18490	18460	2221
598	20231109	110400	2698464860	18490	18500	18520	18490	1212
599	20231109	110300	2676043540	18490	18530	18530	18490	2078
600	20231109	110200	2637594410	18530	18530	18530	18520	488
601	20231109	110100	2628553420	18530	18520	18530	18510	2538
602	20231109	110000	2581560580	18510	18520	18530	18510	2428
603	20231109	105900	2536590130	18510	18510	18520	18500	3781
604	20231109	105800	2466609690	18510	18520	18520	18480	1915
605	20231109	105700	2431175150	18500	18520	18540	18470	3387
606	20231109	105600	2368494930	18530	18570	18600	18520	1347
607	20231109	105500	2343516120	18570	18570	18570	18520	2355
608	20231109	105400	2299829580	18530	18600	18610	18510	4764
609	20231109	105300	2211424750	18590	18620	18620	18570	1815
610	20231109	105200	2177665770	18620	18660	18660	18620	982
611	20231109	105100	2159373480	18650	18670	18670	18650	866
612	20231109	105000	2143208970	18680	18710	18710	18680	658
613	20231109	104900	2130912330	18710	18710	18720	18710	1094
614	20231109	104800	2110438440	18720	18680	18720	18670	1559
615	20231109	104700	2081324610	18680	18730	18730	18680	2837
616	20231109	104600	2028241740	18750	18760	18760	18720	2415
617	20231109	104500	1982981430	18770	18770	18770	18770	322
618	20231109	104400	1976937490	18770	18760	18770	18760	91
619	20231109	104300	1975229640	18770	18780	18780	18760	289
620	20231109	104200	1969805190	18770	18780	18780	18750	360
621	20231109	104100	1963050860	18770	18780	18800	18760	359
622	20231109	104000	1956312370	18770	18770	18800	18770	444
623	20231109	103900	1947968390	18750	18740	18750	18710	547
624	20231109	103800	1937724170	18740	18740	18790	18740	1776
625	20231109	103700	1904432060	18740	18750	18790	18740	1046
626	20231109	103600	1884828160	18750	18780	18780	18740	4829
627	20231109	103500	1794235890	18790	18780	18790	18780	88
628	20231109	103400	1792583240	18780	18780	18780	18770	1522
629	20231109	103300	1764011090	18780	18780	18780	18780	1115
630	20231109	103200	1743071390	18780	18790	18790	18780	85
631	20231109	103100	1741474360	18790	18790	18790	18790	202
632	20231109	103000	1737678780	18800	18800	18800	18790	1212
633	20231109	102900	1714899300	18800	18800	18810	18800	432
634	20231109	102800	1706776980	18800	18800	18810	18800	39
635	20231109	102700	1706043680	18800	18790	18810	18790	2120
636	20231109	102600	1666194550	18790	18780	18790	18780	165
637	20231109	102500	1663094370	18790	18790	18790	18780	154
638	20231109	102400	1660200930	18790	18790	18790	18780	190
639	20231109	102300	1656631140	18790	18790	18800	18790	254
640	20231109	102200	1651856880	18790	18780	18800	18780	1098
641	20231109	102100	1631229430	18790	18770	18790	18770	301
642	20231109	102000	1625576450	18770	18790	18790	18760	1608
643	20231109	101900	1595402460	18770	18820	18850	18770	3226
644	20231109	101800	1534787350	18820	18820	18820	18800	400
645	20231109	101700	1527266330	18810	18810	18810	18800	144
646	20231109	101600	1524557830	18810	18820	18820	18810	70
647	20231109	101500	1523241080	18830	18810	18830	18800	372
648	20231109	101400	1516244200	18800	18830	18830	18800	184
649	20231109	101300	1512783410	18810	18800	18810	18800	152
650	20231109	101200	1509924830	18840	18810	18860	18800	2082
651	20231109	101100	1470779720	18810	18810	18810	18810	19
652	20231109	101000	1470422330	18880	18810	18880	18790	645
653	20231109	100900	1458270060	18800	18800	18800	18780	1397
654	20231109	100800	1432026390	18800	18840	18840	18790	776
655	20231109	100700	1417430030	18820	18850	18870	18820	1113
656	20231109	100600	1396470080	18850	18880	18880	18850	926
657	20231109	100500	1378989050	18880	18880	18880	18880	228
658	20231109	100400	1374684410	18890	18890	18890	18890	798
659	20231109	100300	1359610190	18900	18900	18900	18900	365
660	20231109	100200	1352711690	18900	18890	18900	18890	694
661	20231109	100100	1339602000	18890	18840	18900	18840	895
662	20231109	100000	1322720760	18800	18840	18840	18800	771
663	20231109	095900	1308207570	18840	18830	18900	18830	1287
664	20231109	095800	1283926750	18820	18780	18820	18770	6340
665	20231109	095700	1164791700	18780	18820	18820	18770	6116
666	20231109	095600	1049894140	18810	18950	18950	18810	4468
667	20231109	095500	965680740	18910	18930	18940	18890	1519
668	20231109	095400	936944630	18940	18940	18940	18940	0
669	20231109	095300	936944630	18940	18980	18980	18940	835
670	20231109	095200	921121350	19020	19010	19020	19000	1328
671	20231109	095100	895881170	19010	19020	19050	19010	648
672	20231109	095000	883555100	19050	19030	19050	19020	811
673	20231109	094900	868126700	19060	19060	19060	19060	10
674	20231109	094800	867936100	19070	19070	19070	19030	370
675	20231109	094700	860885540	19070	19050	19070	19040	1180
676	20231109	094600	838412980	19050	19030	19050	19030	1053
677	20231109	094500	818366970	19040	19040	19040	19040	155
678	20231109	094400	815415770	19040	19030	19040	19010	1052
679	20231109	094300	795403840	19030	19020	19030	19020	162
680	20231109	094200	792320990	19040	19000	19040	19000	572
681	20231109	094100	781445370	19000	19010	19030	19000	783
682	20231109	094000	766559340	19040	18990	19040	18990	1402
683	20231109	093900	739921030	18990	18930	18990	18930	362
684	20231109	093800	733050580	18980	18930	18980	18900	2023
685	20231109	093700	694784640	18930	18930	18930	18930	290
686	20231109	093600	689294940	18930	18980	18980	18930	88
687	20231109	093500	687628260	18980	18940	19040	18930	1759
688	20231109	093400	654309020	18940	18930	18940	18930	546
689	20231109	093300	643969620	18930	18950	18970	18930	792
690	20231109	093200	628965260	18970	18970	18970	18970	13
691	20231109	093100	628718650	18970	18960	18980	18960	508
692	20231109	093000	619081900	18960	18960	18960	18960	103
693	20231109	092900	617129020	18960	19000	19030	18960	953
694	20231109	092800	599026380	19000	19030	19040	19000	252
695	20231109	092700	594232980	19030	19040	19040	19030	272
696	20231109	092600	589054720	19040	19000	19040	19000	670
697	20231109	092500	576317770	19000	19010	19010	19000	730
698	20231109	092400	562444060	19040	19040	19040	19040	323
699	20231109	092300	556294140	19040	19040	19040	19040	101
700	20231109	092200	554371100	19040	19030	19080	19000	2946
701	20231109	092100	498303620	19030	19090	19090	19030	952
702	20231109	092000	480167980	19080	19090	19100	19050	918
703	20231109	091900	462651260	19090	19000	19100	19000	6510
704	20231109	091800	338506490	19000	19000	19000	18990	162
705	20231109	091700	335429160	18990	18990	19010	18960	575
706	20231109	091600	324512740	18990	18940	18990	18940	324
707	20231109	091500	318367280	18930	18930	18930	18910	772
708	20231109	091400	303758520	18930	18930	19000	18930	169
709	20231109	091300	300559280	18930	18940	18940	18930	994
710	20231109	091200	281735400	18940	18960	18960	18940	164
711	20231109	091100	278629150	18970	18970	19040	18970	432
712	20231109	091000	270426290	19040	18970	19040	18970	450
713	20231109	090900	261873320	19040	19000	19050	18970	1702
714	20231109	090800	229525400	18970	19000	19000	18880	145
715	20231109	090700	226775770	19050	19050	19050	19050	18
716	20231109	090600	226432870	19050	19050	19060	18800	2007
717	20231109	090500	188436830	19090	19060	19100	19050	2284
718	20231109	090400	144819280	19090	19030	19090	19010	1602
719	20231109	090300	114281670	19030	19030	19040	18950	425
720	20231109	090200	106201390	19060	18940	19060	18940	540
721	20231109	090100	95918800	18940	19080	19080	18940	2427
722	20231109	090000	49760320	19080	19010	19140	19010	2610