KissMeData/298380/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	205900	4503585010	18550	18550	18550	18550	4274
3	20231113	205800	4503585010	18550	18550	18550	18550	0
4	20231113	205700	4503585010	18550	18550	18550	18550	0
5	20231113	205600	4503585010	18550	18550	18550	18550	0
6	20231113	205500	4503585010	18550	18550	18550	18550	0
7	20231113	205400	4503585010	18550	18550	18550	18550	0
8	20231113	205300	4503585010	18550	18550	18550	18550	0
9	20231113	205200	4503585010	18550	18550	18550	18550	0
10	20231113	205100	4503585010	18550	18550	18550	18550	0
11	20231113	205000	4503585010	18550	18550	18550	18550	0
12	20231113	204900	4503585010	18550	18550	18550	18550	0
13	20231113	204800	4503585010	18550	18550	18550	18550	0
14	20231113	204700	4503585010	18550	18550	18550	18550	0
15	20231113	204600	4503585010	18550	18550	18550	18550	0
16	20231113	204500	4503585010	18550	18550	18550	18550	0
17	20231113	204400	4503585010	18550	18550	18550	18550	0
18	20231113	204300	4503585010	18550	18550	18550	18550	0
19	20231113	204200	4503585010	18550	18550	18550	18550	0
20	20231113	204100	4503585010	18550	18550	18550	18550	0
21	20231113	204000	4503585010	18550	18550	18550	18550	0
22	20231113	203900	4503585010	18550	18550	18550	18550	0
23	20231113	203800	4503585010	18550	18550	18550	18550	0
24	20231113	203700	4503585010	18550	18550	18550	18550	0
25	20231113	203600	4503585010	18550	18550	18550	18550	0
26	20231113	203500	4503585010	18550	18550	18550	18550	0
27	20231113	203400	4503585010	18550	18550	18550	18550	0
28	20231113	203300	4503585010	18550	18550	18550	18550	0
29	20231113	203200	4503585010	18550	18550	18550	18550	0
30	20231113	203100	4503585010	18550	18550	18550	18550	0
31	20231113	203000	4503585010	18550	18550	18550	18550	0
32	20231113	202900	4503585010	18550	18550	18550	18550	4274
33	20231113	202800	4503585010	18550	18550	18550	18550	0
34	20231113	202700	4503585010	18550	18550	18550	18550	0
35	20231113	202600	4503585010	18550	18550	18550	18550	0
36	20231113	202500	4503585010	18550	18550	18550	18550	0
37	20231113	202400	4503585010	18550	18550	18550	18550	0
38	20231113	202300	4503585010	18550	18550	18550	18550	0
39	20231113	202200	4503585010	18550	18550	18550	18550	0
40	20231113	202100	4503585010	18550	18550	18550	18550	0
41	20231113	202000	4503585010	18550	18550	18550	18550	0
42	20231113	201900	4503585010	18550	18550	18550	18550	0
43	20231113	201800	4503585010	18550	18550	18550	18550	0
44	20231113	201700	4503585010	18550	18550	18550	18550	0
45	20231113	201600	4503585010	18550	18550	18550	18550	0
46	20231113	201500	4503585010	18550	18550	18550	18550	0
47	20231113	201400	4503585010	18550	18550	18550	18550	0
48	20231113	201300	4503585010	18550	18550	18550	18550	0
49	20231113	201200	4503585010	18550	18550	18550	18550	0
50	20231113	201100	4503585010	18550	18550	18550	18550	0
51	20231113	201000	4503585010	18550	18550	18550	18550	0
52	20231113	200900	4503585010	18550	18550	18550	18550	0
53	20231113	200800	4503585010	18550	18550	18550	18550	0
54	20231113	200700	4503585010	18550	18550	18550	18550	0
55	20231113	200600	4503585010	18550	18550	18550	18550	0
56	20231113	200500	4503585010	18550	18550	18550	18550	0
57	20231113	200400	4503585010	18550	18550	18550	18550	0
58	20231113	200300	4503585010	18550	18550	18550	18550	0
59	20231113	200200	4503585010	18550	18550	18550	18550	0
60	20231113	200100	4503585010	18550	18550	18550	18550	0
61	20231113	200000	4503585010	18550	18550	18550	18550	0
62	20231113	195900	4503585010	18550	18550	18550	18550	4274
63	20231113	195800	4503585010	18550	18550	18550	18550	0
64	20231113	195700	4503585010	18550	18550	18550	18550	0
65	20231113	195600	4503585010	18550	18550	18550	18550	0
66	20231113	195500	4503585010	18550	18550	18550	18550	0
67	20231113	195400	4503585010	18550	18550	18550	18550	0
68	20231113	195300	4503585010	18550	18550	18550	18550	0
69	20231113	195200	4503585010	18550	18550	18550	18550	0
70	20231113	195100	4503585010	18550	18550	18550	18550	0
71	20231113	195000	4503585010	18550	18550	18550	18550	0
72	20231113	194900	4503585010	18550	18550	18550	18550	0
73	20231113	194800	4503585010	18550	18550	18550	18550	0
74	20231113	194700	4503585010	18550	18550	18550	18550	0
75	20231113	194600	4503585010	18550	18550	18550	18550	0
76	20231113	194500	4503585010	18550	18550	18550	18550	0
77	20231113	194400	4503585010	18550	18550	18550	18550	0
78	20231113	194300	4503585010	18550	18550	18550	18550	0
79	20231113	194200	4503585010	18550	18550	18550	18550	0
80	20231113	194100	4503585010	18550	18550	18550	18550	0
81	20231113	194000	4503585010	18550	18550	18550	18550	0
82	20231113	193900	4503585010	18550	18550	18550	18550	0
83	20231113	193800	4503585010	18550	18550	18550	18550	0
84	20231113	193700	4503585010	18550	18550	18550	18550	0
85	20231113	193600	4503585010	18550	18550	18550	18550	0
86	20231113	193500	4503585010	18550	18550	18550	18550	0
87	20231113	193400	4503585010	18550	18550	18550	18550	0
88	20231113	193300	4503585010	18550	18550	18550	18550	0
89	20231113	193200	4503585010	18550	18550	18550	18550	0
90	20231113	193100	4503585010	18550	18550	18550	18550	0
91	20231113	193000	4503585010	18550	18550	18550	18550	0
92	20231113	192900	4503585010	18550	18550	18550	18550	4274
93	20231113	192800	4503585010	18550	18550	18550	18550	0
94	20231113	192700	4503585010	18550	18550	18550	18550	0
95	20231113	192600	4503585010	18550	18550	18550	18550	0
96	20231113	192500	4503585010	18550	18550	18550	18550	0
97	20231113	192400	4503585010	18550	18550	18550	18550	0
98	20231113	192300	4503585010	18550	18550	18550	18550	0
99	20231113	192200	4503585010	18550	18550	18550	18550	0
100	20231113	192100	4503585010	18550	18550	18550	18550	0
101	20231113	192000	4503585010	18550	18550	18550	18550	0
102	20231113	191900	4503585010	18550	18550	18550	18550	0
103	20231113	191800	4503585010	18550	18550	18550	18550	0
104	20231113	191700	4503585010	18550	18550	18550	18550	0
105	20231113	191600	4503585010	18550	18550	18550	18550	0
106	20231113	191500	4503585010	18550	18550	18550	18550	0
107	20231113	191400	4503585010	18550	18550	18550	18550	0
108	20231113	191300	4503585010	18550	18550	18550	18550	0
109	20231113	191200	4503585010	18550	18550	18550	18550	0
110	20231113	191100	4503585010	18550	18550	18550	18550	0
111	20231113	191000	4503585010	18550	18550	18550	18550	0
112	20231113	190900	4503585010	18550	18550	18550	18550	0
113	20231113	190800	4503585010	18550	18550	18550	18550	0
114	20231113	190700	4503585010	18550	18550	18550	18550	0
115	20231113	190600	4503585010	18550	18550	18550	18550	0
116	20231113	190500	4503585010	18550	18550	18550	18550	0
117	20231113	190400	4503585010	18550	18550	18550	18550	0
118	20231113	190300	4503585010	18550	18550	18550	18550	0
119	20231113	190200	4503585010	18550	18550	18550	18550	0
120	20231113	190100	4503585010	18550	18550	18550	18550	0
121	20231113	190000	4503585010	18550	18550	18550	18550	0
122	20231113	185900	4503585010	18550	18550	18550	18550	4274
123	20231113	185800	4503585010	18550	18550	18550	18550	0
124	20231113	185700	4503585010	18550	18550	18550	18550	0
125	20231113	185600	4503585010	18550	18550	18550	18550	0
126	20231113	185500	4503585010	18550	18550	18550	18550	0
127	20231113	185400	4503585010	18550	18550	18550	18550	0
128	20231113	185300	4503585010	18550	18550	18550	18550	0
129	20231113	185200	4503585010	18550	18550	18550	18550	0
130	20231113	185100	4503585010	18550	18550	18550	18550	0
131	20231113	185000	4503585010	18550	18550	18550	18550	0
132	20231113	184900	4503585010	18550	18550	18550	18550	0
133	20231113	184800	4503585010	18550	18550	18550	18550	0
134	20231113	184700	4503585010	18550	18550	18550	18550	0
135	20231113	184600	4503585010	18550	18550	18550	18550	0
136	20231113	184500	4503585010	18550	18550	18550	18550	0
137	20231113	184400	4503585010	18550	18550	18550	18550	0
138	20231113	184300	4503585010	18550	18550	18550	18550	0
139	20231113	184200	4503585010	18550	18550	18550	18550	0
140	20231113	184100	4503585010	18550	18550	18550	18550	0
141	20231113	184000	4503585010	18550	18550	18550	18550	0
142	20231113	183900	4503585010	18550	18550	18550	18550	0
143	20231113	183800	4503585010	18550	18550	18550	18550	0
144	20231113	183700	4503585010	18550	18550	18550	18550	0
145	20231113	183600	4503585010	18550	18550	18550	18550	0
146	20231113	183500	4503585010	18550	18550	18550	18550	0
147	20231113	183400	4503585010	18550	18550	18550	18550	0
148	20231113	183300	4503585010	18550	18550	18550	18550	0
149	20231113	183200	4503585010	18550	18550	18550	18550	0
150	20231113	183100	4503585010	18550	18550	18550	18550	0
151	20231113	183000	4503585010	18550	18550	18550	18550	0
152	20231113	182900	4503585010	18550	18550	18550	18550	4274
153	20231113	182800	4503585010	18550	18550	18550	18550	0
154	20231113	182700	4503585010	18550	18550	18550	18550	0
155	20231113	182600	4503585010	18550	18550	18550	18550	0
156	20231113	182500	4503585010	18550	18550	18550	18550	0
157	20231113	182400	4503585010	18550	18550	18550	18550	0
158	20231113	182300	4503585010	18550	18550	18550	18550	0
159	20231113	182200	4503585010	18550	18550	18550	18550	0
160	20231113	182100	4503585010	18550	18550	18550	18550	0
161	20231113	182000	4503585010	18550	18550	18550	18550	0
162	20231113	181900	4503585010	18550	18550	18550	18550	0
163	20231113	181800	4503585010	18550	18550	18550	18550	0
164	20231113	181700	4503585010	18550	18550	18550	18550	0
165	20231113	181600	4503585010	18550	18550	18550	18550	0
166	20231113	181500	4503585010	18550	18550	18550	18550	0
167	20231113	181400	4503585010	18550	18550	18550	18550	0
168	20231113	181300	4503585010	18550	18550	18550	18550	0
169	20231113	181200	4503585010	18550	18550	18550	18550	0
170	20231113	181100	4503585010	18550	18550	18550	18550	0
171	20231113	181000	4503585010	18550	18550	18550	18550	0
172	20231113	180900	4503585010	18550	18550	18550	18550	0
173	20231113	180800	4503585010	18550	18550	18550	18550	0
174	20231113	180700	4503585010	18550	18550	18550	18550	0
175	20231113	180600	4503585010	18550	18550	18550	18550	0
176	20231113	180500	4503585010	18550	18550	18550	18550	0
177	20231113	180400	4503585010	18550	18550	18550	18550	0
178	20231113	180300	4503585010	18550	18550	18550	18550	0
179	20231113	180200	4503585010	18550	18550	18550	18550	0
180	20231113	180100	4503585010	18550	18550	18550	18550	0
181	20231113	180000	4503585010	18550	18550	18550	18550	0
182	20231113	175900	4503585010	18550	18550	18550	18550	4274
183	20231113	175800	4503585010	18550	18550	18550	18550	0
184	20231113	175700	4503585010	18550	18550	18550	18550	0
185	20231113	175600	4503585010	18550	18550	18550	18550	0
186	20231113	175500	4503585010	18550	18550	18550	18550	0
187	20231113	175400	4503585010	18550	18550	18550	18550	0
188	20231113	175300	4503585010	18550	18550	18550	18550	0
189	20231113	175200	4503585010	18550	18550	18550	18550	0
190	20231113	175100	4503585010	18550	18550	18550	18550	0
191	20231113	175000	4503585010	18550	18550	18550	18550	0
192	20231113	174900	4503585010	18550	18550	18550	18550	0
193	20231113	174800	4503585010	18550	18550	18550	18550	0
194	20231113	174700	4503585010	18550	18550	18550	18550	0
195	20231113	174600	4503585010	18550	18550	18550	18550	0
196	20231113	174500	4503585010	18550	18550	18550	18550	0
197	20231113	174400	4503585010	18550	18550	18550	18550	0
198	20231113	174300	4503585010	18550	18550	18550	18550	0
199	20231113	174200	4503585010	18550	18550	18550	18550	0
200	20231113	174100	4503585010	18550	18550	18550	18550	0
201	20231113	174000	4503585010	18550	18550	18550	18550	0
202	20231113	173900	4503585010	18550	18550	18550	18550	0
203	20231113	173800	4503585010	18550	18550	18550	18550	0
204	20231113	173700	4503585010	18550	18550	18550	18550	0
205	20231113	173600	4503585010	18550	18550	18550	18550	0
206	20231113	173500	4503585010	18550	18550	18550	18550	0
207	20231113	173400	4503585010	18550	18550	18550	18550	0
208	20231113	173300	4503585010	18550	18550	18550	18550	0
209	20231113	173200	4503585010	18550	18550	18550	18550	0
210	20231113	173100	4503585010	18550	18550	18550	18550	0
211	20231113	173000	4503585010	18550	18550	18550	18550	0
212	20231113	172900	4503585010	18550	18550	18550	18550	4274
213	20231113	172800	4503585010	18550	18550	18550	18550	0
214	20231113	172700	4503585010	18550	18550	18550	18550	0
215	20231113	172600	4503585010	18550	18550	18550	18550	0
216	20231113	172500	4503585010	18550	18550	18550	18550	0
217	20231113	172400	4503585010	18550	18550	18550	18550	0
218	20231113	172300	4503585010	18550	18550	18550	18550	0
219	20231113	172200	4503585010	18550	18550	18550	18550	0
220	20231113	172100	4503585010	18550	18550	18550	18550	0
221	20231113	172000	4503585010	18550	18550	18550	18550	0
222	20231113	171900	4503585010	18550	18550	18550	18550	0
223	20231113	171800	4503585010	18550	18550	18550	18550	0
224	20231113	171700	4503585010	18550	18550	18550	18550	0
225	20231113	171600	4503585010	18550	18550	18550	18550	0
226	20231113	171500	4503585010	18550	18550	18550	18550	0
227	20231113	171400	4503585010	18550	18550	18550	18550	0
228	20231113	171300	4503585010	18550	18550	18550	18550	0
229	20231113	171200	4503585010	18550	18550	18550	18550	0
230	20231113	171100	4503585010	18550	18550	18550	18550	0
231	20231113	171000	4503585010	18550	18550	18550	18550	0
232	20231113	170900	4503585010	18550	18550	18550	18550	0
233	20231113	170800	4503585010	18550	18550	18550	18550	0
234	20231113	170700	4503585010	18550	18550	18550	18550	0
235	20231113	170600	4503585010	18550	18550	18550	18550	0
236	20231113	170500	4503585010	18550	18550	18550	18550	0
237	20231113	170400	4503585010	18550	18550	18550	18550	0
238	20231113	170300	4503585010	18550	18550	18550	18550	0
239	20231113	170200	4503585010	18550	18550	18550	18550	0
240	20231113	170100	4503585010	18550	18550	18550	18550	0
241	20231113	170000	4503585010	18550	18550	18550	18550	0
242	20231113	165900	4503585010	18550	18550	18550	18550	4274
243	20231113	165800	4503585010	18550	18550	18550	18550	0
244	20231113	165700	4503585010	18550	18550	18550	18550	0
245	20231113	165600	4503585010	18550	18550	18550	18550	0
246	20231113	165500	4503585010	18550	18550	18550	18550	0
247	20231113	165400	4503585010	18550	18550	18550	18550	0
248	20231113	165300	4503585010	18550	18550	18550	18550	0
249	20231113	165200	4503585010	18550	18550	18550	18550	0
250	20231113	165100	4503585010	18550	18550	18550	18550	0
251	20231113	165000	4503585010	18550	18550	18550	18550	0
252	20231113	164900	4503585010	18550	18550	18550	18550	0
253	20231113	164800	4503585010	18550	18550	18550	18550	0
254	20231113	164700	4503585010	18550	18550	18550	18550	0
255	20231113	164600	4503585010	18550	18550	18550	18550	0
256	20231113	164500	4503585010	18550	18550	18550	18550	0
257	20231113	164400	4503585010	18550	18550	18550	18550	0
258	20231113	164300	4503585010	18550	18550	18550	18550	0
259	20231113	164200	4503585010	18550	18550	18550	18550	0
260	20231113	164100	4503585010	18550	18550	18550	18550	0
261	20231113	164000	4503585010	18550	18550	18550	18550	0
262	20231113	163900	4503585010	18550	18550	18550	18550	0
263	20231113	163800	4503585010	18550	18550	18550	18550	0
264	20231113	163700	4503585010	18550	18550	18550	18550	0
265	20231113	163600	4503585010	18550	18550	18550	18550	0
266	20231113	163500	4503585010	18550	18550	18550	18550	0
267	20231113	163400	4503585010	18550	18550	18550	18550	0
268	20231113	163300	4503585010	18550	18550	18550	18550	0
269	20231113	163200	4503585010	18550	18550	18550	18550	0
270	20231113	163100	4503585010	18550	18550	18550	18550	0
271	20231113	163000	4503585010	18550	18550	18550	18550	0
272	20231113	162900	4503585010	18550	18550	18550	18550	4274
273	20231113	162800	4503585010	18550	18550	18550	18550	0
274	20231113	162700	4503585010	18550	18550	18550	18550	0
275	20231113	162600	4503585010	18550	18550	18550	18550	0
276	20231113	162500	4503585010	18550	18550	18550	18550	0
277	20231113	162400	4503585010	18550	18550	18550	18550	0
278	20231113	162300	4503585010	18550	18550	18550	18550	0
279	20231113	162200	4503585010	18550	18550	18550	18550	0
280	20231113	162100	4503585010	18550	18550	18550	18550	0
281	20231113	162000	4503585010	18550	18550	18550	18550	0
282	20231113	161900	4503585010	18550	18550	18550	18550	0
283	20231113	161800	4503585010	18550	18550	18550	18550	0
284	20231113	161700	4503585010	18550	18550	18550	18550	0
285	20231113	161600	4503585010	18550	18550	18550	18550	0
286	20231113	161500	4503585010	18550	18550	18550	18550	0
287	20231113	161400	4503585010	18550	18550	18550	18550	0
288	20231113	161300	4503585010	18550	18550	18550	18550	0
289	20231113	161200	4503585010	18550	18550	18550	18550	0
290	20231113	161100	4503585010	18550	18550	18550	18550	0
291	20231113	161000	4503585010	18550	18550	18550	18550	0
292	20231113	160900	4503585010	18550	18550	18550	18550	0
293	20231113	160800	4503585010	18550	18550	18550	18550	0
294	20231113	160700	4503585010	18550	18550	18550	18550	0
295	20231113	160600	4503585010	18550	18550	18550	18550	0
296	20231113	160500	4503585010	18550	18550	18550	18550	0
297	20231113	160400	4503585010	18550	18550	18550	18550	0
298	20231113	160300	4503585010	18550	18550	18550	18550	0
299	20231113	160200	4503585010	18550	18550	18550	18550	0
300	20231113	160100	4503585010	18550	18550	18550	18550	0
301	20231113	160000	4503585010	18550	18550	18550	18550	0
302	20231113	155900	4503585010	18550	18550	18550	18550	4274
303	20231113	155800	4503585010	18550	18550	18550	18550	0
304	20231113	155700	4503585010	18550	18550	18550	18550	0
305	20231113	155600	4503585010	18550	18550	18550	18550	0
306	20231113	155500	4503585010	18550	18550	18550	18550	0
307	20231113	155400	4503585010	18550	18550	18550	18550	0
308	20231113	155300	4503585010	18550	18550	18550	18550	0
309	20231113	155200	4503585010	18550	18550	18550	18550	0
310	20231113	155100	4503585010	18550	18550	18550	18550	0
311	20231113	155000	4503585010	18550	18550	18550	18550	0
312	20231113	154900	4503585010	18550	18550	18550	18550	0
313	20231113	154800	4503585010	18550	18550	18550	18550	0
314	20231113	154700	4503585010	18550	18550	18550	18550	0
315	20231113	154600	4503585010	18550	18550	18550	18550	0
316	20231113	154500	4503585010	18550	18550	18550	18550	0
317	20231113	154400	4503585010	18550	18550	18550	18550	0
318	20231113	154300	4503585010	18550	18550	18550	18550	0
319	20231113	154200	4503585010	18550	18550	18550	18550	0
320	20231113	154100	4503585010	18550	18550	18550	18550	0
321	20231113	154000	4503585010	18550	18550	18550	18550	0
322	20231113	153900	4503585010	18550	18550	18550	18550	0
323	20231113	153800	4503585010	18550	18550	18550	18550	0
324	20231113	153700	4503585010	18550	18550	18550	18550	0
325	20231113	153600	4503585010	18550	18550	18550	18550	0
326	20231113	153500	4503585010	18550	18550	18550	18550	0
327	20231113	153400	4503585010	18550	18550	18550	18550	0
328	20231113	153300	4503585010	18550	18550	18550	18550	0
329	20231113	153200	4503585010	18550	18550	18550	18550	0
330	20231113	153100	4503585010	18550	18550	18550	18550	0
331	20231113	153000	4503585010	18550	18550	18550	18550	4274
332	20231113	152900	4424302310	18680	18680	18680	18680	0
333	20231113	152800	4424302310	18680	18680	18680	18680	0
334	20231113	152700	4424302310	18680	18680	18680	18680	0
335	20231113	152600	4424302310	18680	18680	18680	18680	0
336	20231113	152500	4424302310	18680	18680	18680	18680	0
337	20231113	152400	4424302310	18680	18680	18680	18680	0
338	20231113	152300	4424302310	18680	18680	18680	18680	0
339	20231113	152200	4424302310	18680	18680	18680	18680	0
340	20231113	152100	4424302310	18680	18680	18680	18680	0
341	20231113	152000	4424302310	18680	18680	18680	18680	0
342	20231113	151900	4424302310	18680	18670	18680	18610	408
343	20231113	151800	4416702840	18680	18700	18700	18680	75
344	20231113	151700	4415301470	18620	18610	18700	18610	294
345	20231113	151600	4409825100	18620	18600	18630	18600	292
346	20231113	151500	4404388600	18600	18630	18640	18600	235
347	20231113	151400	4400011040	18680	18630	18700	18630	380
348	20231113	151300	4392915010	18630	18620	18730	18620	231
349	20231113	151200	4388594060	18630	18650	18740	18600	1760
350	20231113	151100	4355812250	18600	18610	18650	18600	217
351	20231113	151000	4351774800	18620	18650	18650	18610	2103
352	20231113	150900	4312612850	18660	18640	18670	18640	237
353	20231113	150800	4308192650	18640	18640	18650	18640	380
354	20231113	150700	4301106240	18640	18640	18650	18640	451
355	20231113	150600	4292699040	18640	18660	18660	18640	897
356	20231113	150500	4275978170	18650	18660	18670	18650	37
357	20231113	150400	4275287870	18660	18670	18760	18660	143
358	20231113	150300	4272618910	18670	18690	18760	18670	63
359	20231113	150200	4271441800	18680	18720	18730	18680	472
360	20231113	150100	4262607400	18720	18750	18750	18670	198
361	20231113	150000	4258895800	18670	18790	18790	18670	125
362	20231113	145900	4256560450	18780	18730	18780	18730	1321
363	20231113	145800	4231777540	18730	18740	18770	18720	460
364	20231113	145700	4223149810	18730	18710	18760	18700	350
365	20231113	145600	4216588960	18770	18730	18780	18670	1163
366	20231113	145500	4194831430	18740	18740	18750	18730	555
367	20231113	145400	4184427890	18770	18740	18790	18730	618
368	20231113	145300	4172837930	18790	18750	18790	18740	669
369	20231113	145200	4160280520	18750	18740	18790	18730	533
370	20231113	145100	4150282230	18740	18740	18790	18740	369
371	20231113	145000	4143359270	18790	18750	18800	18730	772
372	20231113	144900	4128876510	18750	18750	18790	18740	2582
373	20231113	144800	4080477780	18750	18760	18780	18740	1238
374	20231113	144700	4057265550	18800	18720	18800	18710	341
375	20231113	144600	4050860640	18800	18690	18800	18690	343
376	20231113	144500	4044420710	18680	18780	18790	18670	569
377	20231113	144400	4033759310	18700	18700	18780	18700	1099
378	20231113	144300	4013153290	18700	18700	18780	18700	534
379	20231113	144200	4003146380	18690	18690	18770	18680	435
380	20231113	144100	3995007170	18690	18700	18760	18690	959
381	20231113	144000	3977063340	18710	18700	18740	18700	342
382	20231113	143900	3970661250	18690	18740	18770	18690	848
383	20231113	143800	3954776740	18730	18720	18780	18720	620
384	20231113	143700	3943148520	18790	18690	18790	18690	432
385	20231113	143600	3935057760	18690	18700	18780	18690	292
386	20231113	143500	3929586320	18780	18660	18780	18640	364
387	20231113	143400	3922757580	18790	18610	18800	18610	389
388	20231113	143300	3915457010	18620	18640	18650	18590	525
389	20231113	143200	3905679320	18650	18740	18750	18640	2661
390	20231113	143100	3855930790	18750	18790	18790	18740	878
391	20231113	143000	3839453290	18760	18760	18760	18750	205
392	20231113	142900	3835607770	18780	18810	18810	18780	1116
393	20231113	142800	3814632980	18810	18830	18830	18800	724
394	20231113	142700	3801010710	18820	18800	18820	18800	487
395	20231113	142600	3791851830	18800	18810	18810	18790	1013
396	20231113	142500	3772803000	18810	18780	18820	18780	486
397	20231113	142400	3763667010	18780	18820	18830	18780	1538
398	20231113	142300	3734735830	18820	18830	18840	18820	1453
399	20231113	142200	3707374010	18840	18850	18850	18840	977
400	20231113	142100	3688962670	18860	18820	18860	18820	829
401	20231113	142000	3673339900	18830	18810	18850	18810	1187
402	20231113	141900	3650990640	18810	18800	18830	18800	475
403	20231113	141800	3642052140	18790	18830	18830	18780	1195
404	20231113	141700	3619567380	18830	18800	18830	18800	1078
405	20231113	141600	3599292170	18790	18750	18790	18750	2009
406	20231113	141500	3561569800	18760	18760	18760	18750	949
407	20231113	141400	3543766820	18760	18760	18780	18750	655
408	20231113	141300	3531471300	18770	18760	18770	18750	549
409	20231113	141200	3521172330	18750	18740	18750	18740	251
410	20231113	141100	3516466590	18740	18740	18760	18740	647
411	20231113	141000	3504337940	18730	18710	18730	18710	233
412	20231113	140900	3499976490	18710	18700	18740	18700	507
413	20231113	140800	3490483640	18710	18730	18730	18710	496
414	20231113	140700	3481197860	18740	18740	18760	18730	1084
415	20231113	140600	3460881250	18730	18750	18750	18700	585
416	20231113	140500	3449923200	18750	18730	18760	18730	577
417	20231113	140400	3439108590	18730	18720	18740	18710	478
418	20231113	140300	3430156310	18710	18700	18720	18700	658
419	20231113	140200	3417842210	18700	18690	18710	18690	278
420	20231113	140100	3412643960	18680	18660	18680	18660	267
421	20231113	140000	3407658630	18660	18630	18660	18630	308
422	20231113	135900	3401914470	18640	18670	18690	18640	940
423	20231113	135800	3384363330	18670	18680	18700	18670	814
424	20231113	135700	3369157740	18680	18690	18690	18670	634
425	20231113	135600	3357313020	18710	18710	18720	18700	663
426	20231113	135500	3344908380	18710	18690	18710	18690	590
427	20231113	135400	3333877970	18680	18640	18680	18640	372
428	20231113	135300	3326935750	18640	18620	18640	18620	460
429	20231113	135200	3318362410	18630	18720	18720	18630	868
430	20231113	135100	3302138830	18720	18720	18730	18710	773
431	20231113	135000	3287667430	18720	18730	18740	18710	315
432	20231113	134900	3281769370	18720	18720	18730	18720	498
433	20231113	134800	3272443850	18720	18700	18720	18690	757
434	20231113	134700	3258282110	18690	18660	18700	18660	940
435	20231113	134600	3240721770	18670	18660	18670	18630	767
436	20231113	134500	3226406090	18660	18660	18660	18640	370
437	20231113	134400	3219502550	18670	18670	18670	18670	402
438	20231113	134300	3211997210	18670	18660	18680	18660	555
439	20231113	134200	3201636690	18660	18650	18660	18640	581
440	20231113	134100	3190798400	18650	18650	18660	18650	813
441	20231113	134000	3175631740	18650	18630	18660	18630	389
442	20231113	133900	3168376580	18620	18610	18620	18610	473
443	20231113	133800	3159570980	18620	18600	18630	18600	441
444	20231113	133700	3151362030	18600	18600	18600	18590	569
445	20231113	133600	3140780900	18590	18580	18610	18580	961
446	20231113	133500	3122914260	18580	18540	18580	18540	805
447	20231113	133400	3107967300	18550	18530	18550	18530	814
448	20231113	133300	3092874680	18530	18510	18530	18510	1149
449	20231113	133200	3071596220	18510	18480	18510	18480	1256
450	20231113	133100	3048358530	18480	18450	18480	18450	264
451	20231113	133000	3043484750	18450	18420	18450	18420	398
452	20231113	132900	3036143400	18430	18430	18440	18420	358
453	20231113	132800	3029545510	18420	18420	18420	18420	165
454	20231113	132700	3026506210	18450	18390	18450	18390	737
455	20231113	132600	3012946970	18390	18400	18420	18390	829
456	20231113	132500	2997686490	18400	18420	18420	18390	490
457	20231113	132400	2988670400	18450	18470	18470	18440	4835
458	20231113	132300	2899457150	18480	18470	18480	18470	106
459	20231113	132200	2897499230	18470	18450	18470	18450	312
460	20231113	132100	2891740280	18450	18450	18460	18450	1626
461	20231113	132000	2861727410	18460	18450	18460	18450	779
462	20231113	131900	2847351390	18440	18450	18450	18440	165
463	20231113	131800	2844307260	18450	18450	18460	18440	630
464	20231113	131700	2832683970	18450	18430	18460	18430	254
465	20231113	131600	2827998660	18430	18450	18450	18430	215
466	20231113	131500	2824034120	18450	18450	18460	18450	1135
467	20231113	131400	2803084300	18450	18440	18450	18430	476
468	20231113	131300	2794305420	18440	18430	18470	18430	127
469	20231113	131200	2791963740	18440	18440	18500	18430	631
470	20231113	131100	2780330880	18420	18420	18520	18410	567
471	20231113	131000	2769872870	18420	18410	18420	18410	355
472	20231113	130900	2763334230	18430	18410	18430	18410	90
473	20231113	130800	2761677290	18410	18400	18410	18400	503
474	20231113	130700	2752421330	18400	18400	18430	18400	97
475	20231113	130600	2750636500	18390	18410	18410	18390	643
476	20231113	130500	2738808090	18410	18410	18410	18400	367
477	20231113	130400	2732053290	18410	18400	18410	18400	743
478	20231113	130300	2718376900	18410	18410	18420	18400	477
479	20231113	130200	2709594260	18410	18450	18450	18410	857
480	20231113	130100	2693795870	18450	18480	18490	18450	423
481	20231113	130000	2685980010	18490	18490	18490	18480	362
482	20231113	125900	2679288750	18490	18510	18510	18480	317
483	20231113	125800	2673426660	18490	18480	18510	18480	1137
484	20231113	125700	2652404020	18480	18480	18480	18480	365
485	20231113	125600	2645658820	18480	18470	18490	18470	266
486	20231113	125500	2640743510	18460	18480	18490	18460	112
487	20231113	125400	2638674870	18490	18480	18490	18480	490
488	20231113	125300	2629618240	18480	18470	18480	18460	338
489	20231113	125200	2623375760	18460	18460	18460	18460	34
490	20231113	125100	2622748120	18450	18450	18460	18450	225
491	20231113	125000	2618595350	18450	18440	18450	18440	306
492	20231113	124900	2612950600	18440	18450	18450	18440	102
493	20231113	124800	2611069180	18460	18450	18460	18450	436
494	20231113	124700	2603023550	18460	18450	18460	18450	364
495	20231113	124600	2596305170	18450	18480	18490	18450	827
496	20231113	124500	2581027160	18480	18500	18500	18480	562
497	20231113	124400	2570634370	18490	18500	18500	18490	446
498	20231113	124300	2562383510	18510	18500	18510	18500	213
499	20231113	124200	2558441590	18490	18490	18520	18490	1884
500	20231113	124100	2523589320	18490	18480	18490	18480	269
501	20231113	124000	2518616630	18480	18490	18510	18480	1213
502	20231113	123900	2496191300	18490	18490	18500	18490	66
503	20231113	123800	2494970930	18490	18490	18490	18490	307
504	20231113	123700	2489294500	18480	18480	18480	18480	243
505	20231113	123600	2484803860	18480	18470	18500	18470	297
506	20231113	123500	2479316070	18480	18480	18490	18460	282
507	20231113	123400	2474105380	18480	18500	18500	18450	28
508	20231113	123300	2473588170	18500	18470	18500	18450	929
509	20231113	123200	2456437380	18470	18480	18490	18470	283
510	20231113	123100	2451206300	18480	18480	18480	18470	531
511	20231113	123000	2441395480	18480	18510	18510	18480	668
512	20231113	122900	2429036060	18520	18510	18520	18510	128
513	20231113	122800	2426666770	18510	18510	18510	18500	296
514	20231113	122700	2421188230	18510	18530	18530	18510	424
515	20231113	122600	2413336420	18540	18520	18540	18520	380
516	20231113	122500	2406293580	18520	18520	18520	18500	404
517	20231113	122400	2398814850	18520	18510	18550	18510	469
518	20231113	122300	2390126410	18510	18500	18510	18500	347
519	20231113	122200	2383703490	18500	18490	18500	18490	607
520	20231113	122100	2372476600	18490	18490	18500	18490	107
521	20231113	122000	2370497750	18490	18470	18490	18470	620
522	20231113	121900	2359036170	18470	18470	18480	18470	192
523	20231113	121800	2355489690	18470	18440	18470	18440	1075
524	20231113	121700	2335645840	18440	18450	18450	18440	180
525	20231113	121600	2332325400	18450	18430	18450	18430	287
526	20231113	121500	2327031080	18430	18430	18430	18420	364
527	20231113	121400	2320322890	18450	18430	18450	18420	528
528	20231113	121300	2310585200	18430	18420	18430	18420	153
529	20231113	121200	2307766230	18420	18430	18430	18420	350
530	20231113	121100	2301319180	18410	18420	18420	18410	48
531	20231113	121000	2300435400	18420	18420	18420	18410	246
532	20231113	120900	2295904160	18420	18430	18430	18410	510
533	20231113	120800	2286506910	18430	18440	18450	18430	558
534	20231113	120700	2276216080	18440	18440	18450	18430	299
535	20231113	120600	2270700220	18440	18440	18440	18440	188
536	20231113	120500	2267233500	18430	18450	18450	18430	248
537	20231113	120400	2262660380	18450	18430	18450	18430	353
538	20231113	120300	2256150610	18430	18420	18430	18420	126
539	20231113	120200	2253828660	18420	18430	18430	18420	317
540	20231113	120100	2247986910	18420	18420	18470	18420	596
541	20231113	120000	2236992250	18420	18400	18420	18400	270
542	20231113	115900	2232019660	18420	18450	18450	18410	349
543	20231113	115800	2225589840	18450	18420	18450	18420	873
544	20231113	115700	2209493480	18400	18390	18420	18390	126
545	20231113	115600	2207173920	18390	18420	18430	18390	710
546	20231113	115500	2194103940	18410	18420	18420	18410	96
547	20231113	115400	2192335780	18430	18420	18430	18410	557
548	20231113	115300	2182076430	18430	18440	18440	18420	706
549	20231113	115200	2169067260	18440	18460	18470	18440	713
550	20231113	115100	2155909700	18460	18440	18460	18440	160
551	20231113	115000	2152956680	18440	18450	18460	18440	266
552	20231113	114900	2148049790	18440	18440	18440	18430	122
553	20231113	114800	2145800760	18440	18430	18450	18430	453
554	20231113	114700	2137448660	18420	18410	18420	18410	756
555	20231113	114600	2123524000	18410	18410	18420	18410	347
556	20231113	114500	2117134310	18410	18410	18410	18400	201
557	20231113	114400	2113434170	18400	18400	18410	18400	525
558	20231113	114300	2103771210	18400	18420	18420	18400	270
559	20231113	114200	2098801670	18410	18400	18410	18390	246
560	20231113	114100	2094275260	18390	18390	18400	18380	487
561	20231113	114000	2085317090	18380	18400	18410	18380	604
562	20231113	113900	2074202670	18400	18410	18410	18400	281
563	20231113	113800	2069030570	18410	18400	18410	18380	875
564	20231113	113700	2052930790	18400	18390	18400	18380	685
565	20231113	113600	2040333160	18390	18410	18420	18390	1226
566	20231113	113500	2017772620	18410	18420	18420	18410	326
567	20231113	113400	2011769490	18420	18430	18450	18420	312
568	20231113	113300	2006016510	18420	18430	18440	18420	541
569	20231113	113200	1996046610	18430	18430	18430	18420	421
570	20231113	113100	1988290630	18420	18420	18430	18420	166
571	20231113	113000	1985231490	18420	18420	18440	18420	303
572	20231113	112900	1979645770	18420	18420	18430	18420	325
573	20231113	112800	1973657730	18420	18440	18440	18420	53
574	20231113	112700	1972680850	18430	18430	18430	18420	490
575	20231113	112600	1963652760	18420	18460	18460	18420	500
576	20231113	112500	1954431610	18460	18460	18470	18460	373
577	20231113	112400	1947545940	18480	18490	18490	18480	455
578	20231113	112300	1939134800	18490	18510	18520	18490	779
579	20231113	112200	1924721330	18510	18520	18520	18510	191
580	20231113	112100	1921184060	18520	18500	18520	18500	435
581	20231113	112000	1913132680	18500	18510	18520	18500	783
582	20231113	111900	1898642370	18510	18510	18510	18500	168
583	20231113	111800	1895532950	18510	18530	18530	18510	571
584	20231113	111700	1884957490	18520	18520	18530	18520	210
585	20231113	111600	1881068090	18520	18510	18520	18510	426
586	20231113	111500	1873179030	18520	18490	18520	18490	389
587	20231113	111400	1865976970	18500	18500	18520	18500	494
588	20231113	111300	1856835320	18500	18480	18510	18480	301
589	20231113	111200	1851264990	18500	18470	18510	18470	269
590	20231113	111100	1846288660	18470	18480	18480	18470	544
591	20231113	111000	1836240210	18480	18490	18500	18480	619
592	20231113	110900	1824790430	18490	18490	18490	18460	638
593	20231113	110800	1813003460	18490	18500	18500	18480	599
594	20231113	110700	1801927100	18510	18490	18510	18490	485
595	20231113	110600	1792953770	18490	18500	18500	18490	170
596	20231113	110500	1789809460	18490	18520	18520	18490	837
597	20231113	110400	1774331110	18500	18480	18510	18480	316
598	20231113	110300	1768484590	18480	18460	18500	18460	374
599	20231113	110200	1761571310	18460	18450	18490	18450	315
600	20231113	110100	1755752430	18500	18460	18500	18450	405
601	20231113	110000	1748270070	18480	18500	18500	18480	346
602	20231113	105900	1741872030	18500	18490	18500	18490	435
603	20231113	105800	1733825200	18490	18500	18500	18490	529
604	20231113	105700	1724039970	18510	18450	18520	18450	394
605	20231113	105600	1716752610	18440	18430	18460	18430	487
606	20231113	105500	1707770380	18430	18400	18440	18390	548
607	20231113	105400	1697682880	18380	18380	18400	18370	638
608	20231113	105300	1685953570	18380	18360	18380	18350	997
609	20231113	105200	1667651460	18360	18360	18370	18350	261
610	20231113	105100	1662859780	18370	18370	18380	18350	1936
611	20231113	105000	1627301510	18380	18390	18390	18380	636
612	20231113	104900	1615608060	18390	18380	18390	18380	67
613	20231113	104800	1614376510	18380	18380	18390	18380	267
614	20231113	104700	1609469030	18390	18380	18410	18380	562
615	20231113	104600	1599134760	18380	18380	18380	18370	651
616	20231113	104500	1587173620	18370	18370	18380	18370	641
617	20231113	104400	1575392410	18370	18380	18390	18370	695
618	20231113	104300	1562617720	18380	18390	18390	18380	206
619	20231113	104200	1558830290	18420	18410	18420	18390	718
620	20231113	104100	1545621710	18410	18440	18440	18410	597
621	20231113	104000	1534627660	18430	18450	18450	18430	166
622	20231113	103900	1531566360	18450	18450	18450	18450	532
623	20231113	103800	1521750960	18460	18480	18480	18460	231
624	20231113	103700	1517486140	18450	18460	18460	18450	71
625	20231113	103600	1516176040	18460	18460	18460	18460	30
626	20231113	103500	1515622240	18460	18490	18490	18460	402
627	20231113	103400	1508194750	18480	18460	18480	18460	256
628	20231113	103300	1503465870	18460	18480	18480	18450	408
629	20231113	103200	1495936030	18480	18420	18480	18420	503
630	20231113	103100	1486667160	18420	18420	18420	18400	761
631	20231113	103000	1472655520	18400	18420	18420	18380	224
632	20231113	102900	1468531920	18400	18370	18420	18370	3241
633	20231113	102800	1408930530	18360	18370	18370	18360	817
634	20231113	102700	1393929540	18360	18370	18370	18360	311
635	20231113	102600	1388218470	18370	18370	18390	18370	476
636	20231113	102500	1379474330	18390	18370	18390	18360	1218
637	20231113	102400	1357107310	18370	18400	18400	18370	1370
638	20231113	102300	1331911410	18400	18420	18420	18400	1970
639	20231113	102200	1295651160	18410	18440	18450	18400	1097
640	20231113	102100	1275447740	18450	18490	18490	18440	483
641	20231113	102000	1266531050	18490	18530	18530	18490	517
642	20231113	101900	1256969000	18530	18490	18530	18490	4683
643	20231113	101800	1170329910	18500	18490	18500	18490	482
644	20231113	101700	1161417050	18490	18480	18490	18480	1196
645	20231113	101600	1139314900	18480	18490	18490	18470	1384
646	20231113	101500	1113745730	18490	18500	18500	18480	1158
647	20231113	101400	1092342570	18500	18520	18520	18500	1640
648	20231113	101300	1061995400	18520	18520	18520	18510	169
649	20231113	101200	1058865650	18510	18510	18520	18510	641
650	20231113	101100	1047000160	18520	18510	18520	18500	210
651	20231113	101000	1043113930	18510	18540	18540	18510	1312
652	20231113	100900	1018813530	18540	18540	18540	18540	857
653	20231113	100800	1002924750	18540	18550	18550	18540	225
654	20231113	100700	998752000	18560	18580	18620	18560	962
655	20231113	100600	980888800	18620	18610	18620	18580	763
656	20231113	100500	966703900	18630	18640	18640	18590	2223
657	20231113	100400	925319760	18630	18640	18650	18630	297
658	20231113	100300	919783200	18650	18650	18650	18650	319
659	20231113	100200	913833850	18650	18650	18660	18650	471
660	20231113	100100	905049100	18650	18670	18670	18650	1908
661	20231113	100000	869457670	18680	18680	18680	18670	379
662	20231113	095900	862381620	18680	18680	18680	18680	135
663	20231113	095800	859859820	18670	18710	18710	18670	2587
664	20231113	095700	811514570	18720	18730	18730	18700	1690
665	20231113	095600	779885670	18730	18740	18740	18730	424
666	20231113	095500	771940410	18730	18730	18730	18720	292
667	20231113	095400	766472250	18730	18730	18730	18730	140
668	20231113	095300	763850050	18730	18720	18730	18720	927
669	20231113	095200	746488970	18730	18740	18740	18730	2
670	20231113	095100	746451500	18730	18730	18730	18730	119
671	20231113	095000	744222630	18730	18720	18730	18720	571
672	20231113	094900	733529800	18730	18720	18730	18720	117
673	20231113	094800	731339080	18720	18730	18730	18720	935
674	20231113	094700	713830320	18740	18780	18780	18740	610
675	20231113	094600	702389570	18780	18750	18780	18750	263
676	20231113	094500	697453450	18740	18780	18780	18740	147
677	20231113	094400	694695770	18780	18800	18840	18780	1839
678	20231113	094300	660126950	18800	18800	18800	18800	483
679	20231113	094200	651046550	18850	18850	18850	18800	89
680	20231113	094100	649373250	18790	18780	18800	18780	249
681	20231113	094000	644694050	18870	18820	18870	18780	2744
682	20231113	093900	593021260	18820	18770	18830	18770	159
683	20231113	093800	590036710	18800	18800	18800	18770	389
684	20231113	093700	582734640	18800	18740	18800	18740	3085
685	20231113	093600	524857840	18760	18740	18760	18700	696
686	20231113	093500	511830230	18710	18770	18770	18710	1533
687	20231113	093400	483109390	18770	18780	18780	18770	479
688	20231113	093300	474117470	18790	18830	18830	18790	1530
689	20231113	093200	445351370	18830	18840	18840	18810	111
690	20231113	093100	443261910	18840	18840	18850	18840	191
691	20231113	093000	439663460	18840	18870	18870	18840	305
692	20231113	092900	433909780	18880	18880	18900	18880	190
693	20231113	092800	430322550	18880	18880	18880	18870	97
694	20231113	092700	428491390	18880	18930	18930	18870	471
695	20231113	092600	419598180	18920	18890	18920	18880	358
696	20231113	092500	412833650	18890	18920	18920	18890	795
697	20231113	092400	397797490	18920	18930	18930	18920	365
698	20231113	092300	390889320	18940	18940	18950	18930	137
699	20231113	092200	388295230	18930	18930	18930	18930	296
700	20231113	092100	382691950	18960	18910	18960	18910	483
701	20231113	092000	373545600	18940	18870	18940	18870	732
702	20231113	091900	359704990	18910	18890	18910	18880	394
703	20231113	091800	352265390	18910	18930	18930	18910	265
704	20231113	091700	347248990	18930	18940	18940	18930	238
705	20231113	091600	342741520	18960	18970	18970	18960	254
706	20231113	091500	337925250	18970	18950	18980	18950	465
707	20231113	091400	329101100	18970	18930	18970	18930	446
708	20231113	091300	320645370	18950	18950	18950	18950	76
709	20231113	091200	319205170	18950	18950	18950	18950	40
710	20231113	091100	318447170	18910	18870	18910	18870	248
711	20231113	091000	313758010	18840	18840	18870	18840	243
712	20231113	090900	309179510	18860	18870	18870	18860	505
713	20231113	090800	299650820	18870	18890	18890	18870	974
714	20231113	090700	281270340	18870	18990	18990	18870	323
715	20231113	090600	275160420	18990	18890	19000	18890	224
716	20231113	090500	270909800	19000	18730	19000	18730	514
717	20231113	090400	261180030	18710	18660	18750	18660	718
718	20231113	090300	247729670	18660	19000	19000	18660	6216
719	20231113	090200	130757080	19000	18990	19010	18910	857
720	20231113	090100	114477030	18910	18980	19010	18910	1424
721	20231113	090000	87433440	18990	18820	18990	18810	4619