KissMeData/298540/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	204300	2128144840	18650	18650	18650	18650	1018
3	20231123	204200	2128144840	18650	18650	18650	18650	0
4	20231123	204100	2128144840	18650	18650	18650	18650	0
5	20231123	204000	2128144840	18650	18650	18650	18650	0
6	20231123	203900	2128144840	18650	18650	18650	18650	0
7	20231123	203800	2128144840	18650	18650	18650	18650	0
8	20231123	203700	2128144840	18650	18650	18650	18650	0
9	20231123	203600	2128144840	18650	18650	18650	18650	0
10	20231123	203500	2128144840	18650	18650	18650	18650	0
11	20231123	203400	2128144840	18650	18650	18650	18650	0
12	20231123	203300	2128144840	18650	18650	18650	18650	0
13	20231123	203200	2128144840	18650	18650	18650	18650	0
14	20231123	203100	2128144840	18650	18650	18650	18650	0
15	20231123	203000	2128144840	18650	18650	18650	18650	0
16	20231123	202900	2128144840	18650	18650	18650	18650	0
17	20231123	202800	2128144840	18650	18650	18650	18650	0
18	20231123	202700	2128144840	18650	18650	18650	18650	0
19	20231123	202600	2128144840	18650	18650	18650	18650	0
20	20231123	202500	2128144840	18650	18650	18650	18650	0
21	20231123	202400	2128144840	18650	18650	18650	18650	0
22	20231123	202300	2128144840	18650	18650	18650	18650	0
23	20231123	202200	2128144840	18650	18650	18650	18650	0
24	20231123	202100	2128144840	18650	18650	18650	18650	0
25	20231123	202000	2128144840	18650	18650	18650	18650	0
26	20231123	201900	2128144840	18650	18650	18650	18650	0
27	20231123	201800	2128144840	18650	18650	18650	18650	0
28	20231123	201700	2128144840	18650	18650	18650	18650	0
29	20231123	201600	2128144840	18650	18650	18650	18650	0
30	20231123	201500	2128144840	18650	18650	18650	18650	0
31	20231123	201400	2128144840	18650	18650	18650	18650	0
32	20231123	201300	2128144840	18650	18650	18650	18650	1018
33	20231123	201200	2128144840	18650	18650	18650	18650	0
34	20231123	201100	2128144840	18650	18650	18650	18650	0
35	20231123	201000	2128144840	18650	18650	18650	18650	0
36	20231123	200900	2128144840	18650	18650	18650	18650	0
37	20231123	200800	2128144840	18650	18650	18650	18650	0
38	20231123	200700	2128144840	18650	18650	18650	18650	0
39	20231123	200600	2128144840	18650	18650	18650	18650	0
40	20231123	200500	2128144840	18650	18650	18650	18650	0
41	20231123	200400	2128144840	18650	18650	18650	18650	0
42	20231123	200300	2128144840	18650	18650	18650	18650	0
43	20231123	200200	2128144840	18650	18650	18650	18650	0
44	20231123	200100	2128144840	18650	18650	18650	18650	0
45	20231123	200000	2128144840	18650	18650	18650	18650	0
46	20231123	195900	2128144840	18650	18650	18650	18650	0
47	20231123	195800	2128144840	18650	18650	18650	18650	0
48	20231123	195700	2128144840	18650	18650	18650	18650	0
49	20231123	195600	2128144840	18650	18650	18650	18650	0
50	20231123	195500	2128144840	18650	18650	18650	18650	0
51	20231123	195400	2128144840	18650	18650	18650	18650	0
52	20231123	195300	2128144840	18650	18650	18650	18650	0
53	20231123	195200	2128144840	18650	18650	18650	18650	0
54	20231123	195100	2128144840	18650	18650	18650	18650	0
55	20231123	195000	2128144840	18650	18650	18650	18650	0
56	20231123	194900	2128144840	18650	18650	18650	18650	0
57	20231123	194800	2128144840	18650	18650	18650	18650	0
58	20231123	194700	2128144840	18650	18650	18650	18650	0
59	20231123	194600	2128144840	18650	18650	18650	18650	0
60	20231123	194500	2128144840	18650	18650	18650	18650	0
61	20231123	194400	2128144840	18650	18650	18650	18650	0
62	20231123	194300	2128144840	18650	18650	18650	18650	1018
63	20231123	194200	2128144840	18650	18650	18650	18650	0
64	20231123	194100	2128144840	18650	18650	18650	18650	0
65	20231123	194000	2128144840	18650	18650	18650	18650	0
66	20231123	193900	2128144840	18650	18650	18650	18650	0
67	20231123	193800	2128144840	18650	18650	18650	18650	0
68	20231123	193700	2128144840	18650	18650	18650	18650	0
69	20231123	193600	2128144840	18650	18650	18650	18650	0
70	20231123	193500	2128144840	18650	18650	18650	18650	0
71	20231123	193400	2128144840	18650	18650	18650	18650	0
72	20231123	193300	2128144840	18650	18650	18650	18650	0
73	20231123	193200	2128144840	18650	18650	18650	18650	0
74	20231123	193100	2128144840	18650	18650	18650	18650	0
75	20231123	193000	2128144840	18650	18650	18650	18650	0
76	20231123	192900	2128144840	18650	18650	18650	18650	0
77	20231123	192800	2128144840	18650	18650	18650	18650	0
78	20231123	192700	2128144840	18650	18650	18650	18650	0
79	20231123	192600	2128144840	18650	18650	18650	18650	0
80	20231123	192500	2128144840	18650	18650	18650	18650	0
81	20231123	192400	2128144840	18650	18650	18650	18650	0
82	20231123	192300	2128144840	18650	18650	18650	18650	0
83	20231123	192200	2128144840	18650	18650	18650	18650	0
84	20231123	192100	2128144840	18650	18650	18650	18650	0
85	20231123	192000	2128144840	18650	18650	18650	18650	0
86	20231123	191900	2128144840	18650	18650	18650	18650	0
87	20231123	191800	2128144840	18650	18650	18650	18650	0
88	20231123	191700	2128144840	18650	18650	18650	18650	0
89	20231123	191600	2128144840	18650	18650	18650	18650	0
90	20231123	191500	2128144840	18650	18650	18650	18650	0
91	20231123	191400	2128144840	18650	18650	18650	18650	0
92	20231123	191300	2128144840	18650	18650	18650	18650	1018
93	20231123	191200	2128144840	18650	18650	18650	18650	0
94	20231123	191100	2128144840	18650	18650	18650	18650	0
95	20231123	191000	2128144840	18650	18650	18650	18650	0
96	20231123	190900	2128144840	18650	18650	18650	18650	0
97	20231123	190800	2128144840	18650	18650	18650	18650	0
98	20231123	190700	2128144840	18650	18650	18650	18650	0
99	20231123	190600	2128144840	18650	18650	18650	18650	0
100	20231123	190500	2128144840	18650	18650	18650	18650	0
101	20231123	190400	2128144840	18650	18650	18650	18650	0
102	20231123	190300	2128144840	18650	18650	18650	18650	0
103	20231123	190200	2128144840	18650	18650	18650	18650	0
104	20231123	190100	2128144840	18650	18650	18650	18650	0
105	20231123	190000	2128144840	18650	18650	18650	18650	0
106	20231123	185900	2128144840	18650	18650	18650	18650	0
107	20231123	185800	2128144840	18650	18650	18650	18650	0
108	20231123	185700	2128144840	18650	18650	18650	18650	0
109	20231123	185600	2128144840	18650	18650	18650	18650	0
110	20231123	185500	2128144840	18650	18650	18650	18650	0
111	20231123	185400	2128144840	18650	18650	18650	18650	0
112	20231123	185300	2128144840	18650	18650	18650	18650	0
113	20231123	185200	2128144840	18650	18650	18650	18650	0
114	20231123	185100	2128144840	18650	18650	18650	18650	0
115	20231123	185000	2128144840	18650	18650	18650	18650	0
116	20231123	184900	2128144840	18650	18650	18650	18650	0
117	20231123	184800	2128144840	18650	18650	18650	18650	0
118	20231123	184700	2128144840	18650	18650	18650	18650	0
119	20231123	184600	2128144840	18650	18650	18650	18650	0
120	20231123	184500	2128144840	18650	18650	18650	18650	0
121	20231123	184400	2128144840	18650	18650	18650	18650	0
122	20231123	184300	2128144840	18650	18650	18650	18650	1018
123	20231123	184200	2128144840	18650	18650	18650	18650	0
124	20231123	184100	2128144840	18650	18650	18650	18650	0
125	20231123	184000	2128144840	18650	18650	18650	18650	0
126	20231123	183900	2128144840	18650	18650	18650	18650	0
127	20231123	183800	2128144840	18650	18650	18650	18650	0
128	20231123	183700	2128144840	18650	18650	18650	18650	0
129	20231123	183600	2128144840	18650	18650	18650	18650	0
130	20231123	183500	2128144840	18650	18650	18650	18650	0
131	20231123	183400	2128144840	18650	18650	18650	18650	0
132	20231123	183300	2128144840	18650	18650	18650	18650	0
133	20231123	183200	2128144840	18650	18650	18650	18650	0
134	20231123	183100	2128144840	18650	18650	18650	18650	0
135	20231123	183000	2128144840	18650	18650	18650	18650	0
136	20231123	182900	2128144840	18650	18650	18650	18650	0
137	20231123	182800	2128144840	18650	18650	18650	18650	0
138	20231123	182700	2128144840	18650	18650	18650	18650	0
139	20231123	182600	2128144840	18650	18650	18650	18650	0
140	20231123	182500	2128144840	18650	18650	18650	18650	0
141	20231123	182400	2128144840	18650	18650	18650	18650	0
142	20231123	182300	2128144840	18650	18650	18650	18650	0
143	20231123	182200	2128144840	18650	18650	18650	18650	0
144	20231123	182100	2128144840	18650	18650	18650	18650	0
145	20231123	182000	2128144840	18650	18650	18650	18650	0
146	20231123	181900	2128144840	18650	18650	18650	18650	0
147	20231123	181800	2128144840	18650	18650	18650	18650	0
148	20231123	181700	2128144840	18650	18650	18650	18650	0
149	20231123	181600	2128144840	18650	18650	18650	18650	0
150	20231123	181500	2128144840	18650	18650	18650	18650	0
151	20231123	181400	2128144840	18650	18650	18650	18650	0
152	20231123	181300	2128144840	18650	18650	18650	18650	1018
153	20231123	181200	2128144840	18650	18650	18650	18650	0
154	20231123	181100	2128144840	18650	18650	18650	18650	0
155	20231123	181000	2128144840	18650	18650	18650	18650	0
156	20231123	180900	2128144840	18650	18650	18650	18650	0
157	20231123	180800	2128144840	18650	18650	18650	18650	0
158	20231123	180700	2128144840	18650	18650	18650	18650	0
159	20231123	180600	2128144840	18650	18650	18650	18650	0
160	20231123	180500	2128144840	18650	18650	18650	18650	0
161	20231123	180400	2128144840	18650	18650	18650	18650	0
162	20231123	180300	2128144840	18650	18650	18650	18650	0
163	20231123	180200	2128144840	18650	18650	18650	18650	0
164	20231123	180100	2128144840	18650	18650	18650	18650	0
165	20231123	180000	2128144840	18650	18650	18650	18650	0
166	20231123	175900	2128144840	18650	18650	18650	18650	0
167	20231123	175800	2128144840	18650	18650	18650	18650	0
168	20231123	175700	2128144840	18650	18650	18650	18650	0
169	20231123	175600	2128144840	18650	18650	18650	18650	0
170	20231123	175500	2128144840	18650	18650	18650	18650	0
171	20231123	175400	2128144840	18650	18650	18650	18650	0
172	20231123	175300	2128144840	18650	18650	18650	18650	0
173	20231123	175200	2128144840	18650	18650	18650	18650	0
174	20231123	175100	2128144840	18650	18650	18650	18650	0
175	20231123	175000	2128144840	18650	18650	18650	18650	0
176	20231123	174900	2128144840	18650	18650	18650	18650	0
177	20231123	174800	2128144840	18650	18650	18650	18650	0
178	20231123	174700	2128144840	18650	18650	18650	18650	0
179	20231123	174600	2128144840	18650	18650	18650	18650	0
180	20231123	174500	2128144840	18650	18650	18650	18650	0
181	20231123	174400	2128144840	18650	18650	18650	18650	0
182	20231123	174300	2128144840	18650	18650	18650	18650	1018
183	20231123	174200	2128144840	18650	18650	18650	18650	0
184	20231123	174100	2128144840	18650	18650	18650	18650	0
185	20231123	174000	2128144840	18650	18650	18650	18650	0
186	20231123	173900	2128144840	18650	18650	18650	18650	0
187	20231123	173800	2128144840	18650	18650	18650	18650	0
188	20231123	173700	2128144840	18650	18650	18650	18650	0
189	20231123	173600	2128144840	18650	18650	18650	18650	0
190	20231123	173500	2128144840	18650	18650	18650	18650	0
191	20231123	173400	2128144840	18650	18650	18650	18650	0
192	20231123	173300	2128144840	18650	18650	18650	18650	0
193	20231123	173200	2128144840	18650	18650	18650	18650	0
194	20231123	173100	2128144840	18650	18650	18650	18650	0
195	20231123	173000	2128144840	18650	18650	18650	18650	0
196	20231123	172900	2128144840	18650	18650	18650	18650	0
197	20231123	172800	2128144840	18650	18650	18650	18650	0
198	20231123	172700	2128144840	18650	18650	18650	18650	0
199	20231123	172600	2128144840	18650	18650	18650	18650	0
200	20231123	172500	2128144840	18650	18650	18650	18650	0
201	20231123	172400	2128144840	18650	18650	18650	18650	0
202	20231123	172300	2128144840	18650	18650	18650	18650	0
203	20231123	172200	2128144840	18650	18650	18650	18650	0
204	20231123	172100	2128144840	18650	18650	18650	18650	0
205	20231123	172000	2128144840	18650	18650	18650	18650	0
206	20231123	171900	2128144840	18650	18650	18650	18650	0
207	20231123	171800	2128144840	18650	18650	18650	18650	0
208	20231123	171700	2128144840	18650	18650	18650	18650	0
209	20231123	171600	2128144840	18650	18650	18650	18650	0
210	20231123	171500	2128144840	18650	18650	18650	18650	0
211	20231123	171400	2128144840	18650	18650	18650	18650	0
212	20231123	171300	2128144840	18650	18650	18650	18650	1018
213	20231123	171200	2128144840	18650	18650	18650	18650	0
214	20231123	171100	2128144840	18650	18650	18650	18650	0
215	20231123	171000	2128144840	18650	18650	18650	18650	0
216	20231123	170900	2128144840	18650	18650	18650	18650	0
217	20231123	170800	2128144840	18650	18650	18650	18650	0
218	20231123	170700	2128144840	18650	18650	18650	18650	0
219	20231123	170600	2128144840	18650	18650	18650	18650	0
220	20231123	170500	2128144840	18650	18650	18650	18650	0
221	20231123	170400	2128144840	18650	18650	18650	18650	0
222	20231123	170300	2128144840	18650	18650	18650	18650	0
223	20231123	170200	2128144840	18650	18650	18650	18650	0
224	20231123	170100	2128144840	18650	18650	18650	18650	0
225	20231123	170000	2128144840	18650	18650	18650	18650	0
226	20231123	165900	2128144840	18650	18650	18650	18650	0
227	20231123	165800	2128144840	18650	18650	18650	18650	0
228	20231123	165700	2128144840	18650	18650	18650	18650	0
229	20231123	165600	2128144840	18650	18650	18650	18650	0
230	20231123	165500	2128144840	18650	18650	18650	18650	0
231	20231123	165400	2128144840	18650	18650	18650	18650	0
232	20231123	165300	2128144840	18650	18650	18650	18650	0
233	20231123	165200	2128144840	18650	18650	18650	18650	0
234	20231123	165100	2128144840	18650	18650	18650	18650	0
235	20231123	165000	2128144840	18650	18650	18650	18650	0
236	20231123	164900	2128144840	18650	18650	18650	18650	0
237	20231123	164800	2128144840	18650	18650	18650	18650	0
238	20231123	164700	2128144840	18650	18650	18650	18650	0
239	20231123	164600	2128144840	18650	18650	18650	18650	0
240	20231123	164500	2128144840	18650	18650	18650	18650	0
241	20231123	164400	2128144840	18650	18650	18650	18650	0
242	20231123	164300	2128144840	18650	18650	18650	18650	1018
243	20231123	164200	2128144840	18650	18650	18650	18650	0
244	20231123	164100	2128144840	18650	18650	18650	18650	0
245	20231123	164000	2128144840	18650	18650	18650	18650	0
246	20231123	163900	2128144840	18650	18650	18650	18650	0
247	20231123	163800	2128144840	18650	18650	18650	18650	0
248	20231123	163700	2128144840	18650	18650	18650	18650	0
249	20231123	163600	2128144840	18650	18650	18650	18650	0
250	20231123	163500	2128144840	18650	18650	18650	18650	0
251	20231123	163400	2128144840	18650	18650	18650	18650	0
252	20231123	163300	2128144840	18650	18650	18650	18650	0
253	20231123	163200	2128144840	18650	18650	18650	18650	0
254	20231123	163100	2128144840	18650	18650	18650	18650	0
255	20231123	163000	2128144840	18650	18650	18650	18650	0
256	20231123	162900	2128144840	18650	18650	18650	18650	0
257	20231123	162800	2128144840	18650	18650	18650	18650	0
258	20231123	162700	2128144840	18650	18650	18650	18650	0
259	20231123	162600	2128144840	18650	18650	18650	18650	0
260	20231123	162500	2128144840	18650	18650	18650	18650	0
261	20231123	162400	2128144840	18650	18650	18650	18650	0
262	20231123	162300	2128144840	18650	18650	18650	18650	0
263	20231123	162200	2128144840	18650	18650	18650	18650	0
264	20231123	162100	2128144840	18650	18650	18650	18650	0
265	20231123	162000	2128144840	18650	18650	18650	18650	0
266	20231123	161900	2128144840	18650	18650	18650	18650	0
267	20231123	161800	2128144840	18650	18650	18650	18650	0
268	20231123	161700	2128144840	18650	18650	18650	18650	0
269	20231123	161600	2128144840	18650	18650	18650	18650	0
270	20231123	161500	2128144840	18650	18650	18650	18650	0
271	20231123	161400	2128144840	18650	18650	18650	18650	0
272	20231123	161300	2128144840	18650	18650	18650	18650	1018
273	20231123	161200	2128144840	18650	18650	18650	18650	0
274	20231123	161100	2128144840	18650	18650	18650	18650	0
275	20231123	161000	2128144840	18650	18650	18650	18650	0
276	20231123	160900	2128144840	18650	18650	18650	18650	0
277	20231123	160800	2128144840	18650	18650	18650	18650	0
278	20231123	160700	2128144840	18650	18650	18650	18650	0
279	20231123	160600	2128144840	18650	18650	18650	18650	0
280	20231123	160500	2128144840	18650	18650	18650	18650	0
281	20231123	160400	2128144840	18650	18650	18650	18650	0
282	20231123	160300	2128144840	18650	18650	18650	18650	0
283	20231123	160200	2128144840	18650	18650	18650	18650	0
284	20231123	160100	2128144840	18650	18650	18650	18650	0
285	20231123	160000	2128144840	18650	18650	18650	18650	0
286	20231123	155900	2128144840	18650	18650	18650	18650	0
287	20231123	155800	2128144840	18650	18650	18650	18650	0
288	20231123	155700	2128144840	18650	18650	18650	18650	0
289	20231123	155600	2128144840	18650	18650	18650	18650	0
290	20231123	155500	2128144840	18650	18650	18650	18650	0
291	20231123	155400	2128144840	18650	18650	18650	18650	0
292	20231123	155300	2128144840	18650	18650	18650	18650	0
293	20231123	155200	2128144840	18650	18650	18650	18650	0
294	20231123	155100	2128144840	18650	18650	18650	18650	0
295	20231123	155000	2128144840	18650	18650	18650	18650	0
296	20231123	154900	2128144840	18650	18650	18650	18650	0
297	20231123	154800	2128144840	18650	18650	18650	18650	0
298	20231123	154700	2128144840	18650	18650	18650	18650	0
299	20231123	154600	2128144840	18650	18650	18650	18650	0
300	20231123	154500	2128144840	18650	18650	18650	18650	0
301	20231123	154400	2128144840	18650	18650	18650	18650	0
302	20231123	154300	2128144840	18650	18650	18650	18650	1018
303	20231123	154200	2128144840	18650	18650	18650	18650	0
304	20231123	154100	2128144840	18650	18650	18650	18650	0
305	20231123	154000	2128144840	18650	18650	18650	18650	0
306	20231123	153900	2128144840	18650	18650	18650	18650	0
307	20231123	153800	2128144840	18650	18650	18650	18650	0
308	20231123	153700	2128144840	18650	18650	18650	18650	0
309	20231123	153600	2128144840	18650	18650	18650	18650	0
310	20231123	153500	2128144840	18650	18650	18650	18650	0
311	20231123	153400	2128144840	18650	18650	18650	18650	0
312	20231123	153300	2128144840	18650	18650	18650	18650	0
313	20231123	153200	2128144840	18650	18650	18650	18650	0
314	20231123	153100	2128144840	18650	18650	18650	18650	0
315	20231123	153000	2128144840	18650	18650	18650	18650	1018
316	20231123	152900	2109159140	18640	18640	18640	18640	0
317	20231123	152800	2109159140	18640	18640	18640	18640	0
318	20231123	152700	2109159140	18640	18640	18640	18640	0
319	20231123	152600	2109159140	18640	18640	18640	18640	0
320	20231123	152500	2109159140	18640	18640	18640	18640	0
321	20231123	152400	2109159140	18640	18640	18640	18640	0
322	20231123	152300	2109159140	18640	18640	18640	18640	0
323	20231123	152200	2109159140	18640	18640	18640	18640	0
324	20231123	152100	2109159140	18640	18640	18640	18640	0
325	20231123	152000	2109159140	18640	18640	18640	18640	0
326	20231123	151900	2109159140	18640	18650	18660	18630	467
327	20231123	151800	2100456060	18660	18630	18660	18630	604
328	20231123	151700	2089203410	18630	18620	18630	18620	114
329	20231123	151600	2087080240	18610	18620	18630	18610	100
330	20231123	151500	2085218700	18600	18630	18630	18600	455
331	20231123	151400	2076752950	18630	18630	18630	18620	174
332	20231123	151300	2073511900	18630	18630	18630	18620	559
333	20231123	151200	2063098060	18630	18620	18630	18620	126
334	20231123	151100	2060751900	18620	18620	18620	18620	37
335	20231123	151000	2060062960	18610	18620	18630	18610	331
336	20231123	150900	2053900470	18620	18630	18630	18620	770
337	20231123	150800	2039560060	18630	18650	18660	18630	309
338	20231123	150700	2033800660	18650	18640	18650	18640	118
339	20231123	150600	2031600630	18650	18650	18650	18630	79
340	20231123	150500	2030128430	18650	18660	18660	18610	360
341	20231123	150400	2023422280	18630	18610	18630	18610	459
342	20231123	150300	2014875570	18610	18600	18610	18600	122
343	20231123	150200	2012605700	18590	18600	18610	18590	365
344	20231123	150100	2005818800	18580	18600	18600	18580	61
345	20231123	150000	2004684860	18600	18590	18600	18590	131
346	20231123	145900	2002249250	18590	18590	18600	18590	28
347	20231123	145800	2001728570	18600	18590	18600	18580	101
348	20231123	145700	1999850910	18590	18600	18610	18580	157
349	20231123	145600	1996931450	18600	18600	18600	18590	96
350	20231123	145500	1995146210	18600	18590	18610	18590	91
351	20231123	145400	1993454100	18590	18610	18610	18590	69
352	20231123	145300	1992170740	18610	18580	18610	18580	40
353	20231123	145200	1991426670	18580	18570	18600	18570	108
354	20231123	145100	1989419800	18580	18610	18610	18580	76
355	20231123	145000	1988007580	18610	18600	18610	18600	236
356	20231123	144900	1983617110	18600	18600	18610	18600	58
357	20231123	144800	1982537830	18610	18590	18610	18580	764
358	20231123	144700	1968329660	18580	18590	18590	18580	106
359	20231123	144600	1966360080	18580	18560	18590	18560	126
360	20231123	144500	1964017980	18590	18560	18590	18560	191
361	20231123	144400	1960472270	18550	18550	18560	18550	50
362	20231123	144300	1959544680	18560	18560	18570	18550	205
363	20231123	144200	1955740090	18550	18560	18560	18550	72
364	20231123	144100	1954404290	18550	18580	18580	18550	77
365	20231123	144000	1952975570	18550	18570	18590	18550	179
366	20231123	143900	1949651590	18570	18570	18590	18570	31
367	20231123	143800	1949075650	18590	18560	18600	18560	500
368	20231123	143700	1939783040	18560	18570	18570	18550	167
369	20231123	143600	1936683170	18560	18540	18570	18530	286
370	20231123	143500	1931375740	18530	18530	18560	18530	78
371	20231123	143400	1929929990	18530	18550	18560	18530	196
372	20231123	143300	1926294480	18540	18540	18540	18540	65
373	20231123	143200	1925089380	18560	18540	18560	18520	103
374	20231123	143100	1923179800	18560	18540	18560	18520	142
375	20231123	143000	1920548240	18550	18530	18550	18520	135
376	20231123	142900	1918046340	18520	18530	18530	18520	93
377	20231123	142800	1916323390	18550	18550	18550	18530	93
378	20231123	142700	1914599000	18560	18540	18560	18530	374
379	20231123	142600	1907666460	18530	18510	18540	18510	574
380	20231123	142500	1897037380	18540	18510	18540	18510	275
381	20231123	142400	1891945740	18510	18510	18530	18510	142
382	20231123	142300	1889315590	18510	18510	18530	18510	264
383	20231123	142200	1884427660	18520	18500	18520	18500	313
384	20231123	142100	1878634000	18500	18510	18520	18490	187
385	20231123	142000	1875173280	18520	18520	18530	18510	103
386	20231123	141900	1873265670	18510	18510	18520	18510	90
387	20231123	141800	1871599490	18510	18520	18530	18510	115
388	20231123	141700	1869469900	18530	18530	18550	18530	127
389	20231123	141600	1867116190	18550	18510	18550	18510	203
390	20231123	141500	1863355450	18510	18510	18520	18510	209
391	20231123	141400	1859486760	18510	18510	18540	18510	121
392	20231123	141300	1857246780	18510	18490	18510	18480	379
393	20231123	141200	1850236340	18490	18480	18490	18480	211
394	20231123	141100	1846336360	18480	18490	18500	18480	121
395	20231123	141000	1844099160	18500	18480	18510	18480	541
396	20231123	140900	1834095220	18470	18470	18490	18470	82
397	20231123	140800	1832580290	18470	18480	18490	18470	242
398	20231123	140700	1828108010	18490	18480	18500	18480	141
399	20231123	140600	1825500670	18490	18480	18490	18480	246
400	20231123	140500	1820952710	18500	18480	18500	18480	188
401	20231123	140400	1817477590	18480	18490	18500	18480	151
402	20231123	140300	1814686290	18490	18500	18500	18480	185
403	20231123	140200	1811264890	18490	18500	18510	18490	102
404	20231123	140100	1809378290	18500	18500	18520	18500	227
405	20231123	140000	1805178020	18490	18480	18500	18480	238
406	20231123	135900	1800778330	18480	18480	18490	18470	148
407	20231123	135800	1798042670	18470	18460	18490	18460	317
408	20231123	135700	1792185790	18460	18460	18470	18450	133
409	20231123	135600	1789730520	18470	18460	18470	18460	795
410	20231123	135500	1775051920	18470	18460	18480	18460	51
411	20231123	135400	1774109950	18470	18480	18480	18460	212
412	20231123	135300	1770194120	18480	18470	18480	18470	252
413	20231123	135200	1765537170	18470	18460	18470	18460	171
414	20231123	135100	1762380220	18480	18460	18480	18460	309
415	20231123	135000	1756674760	18450	18460	18460	18450	232
416	20231123	134900	1752394240	18460	18450	18460	18450	376
417	20231123	134800	1745455810	18460	18460	18460	18450	332
418	20231123	134700	1739330040	18450	18450	18460	18450	283
419	20231123	134600	1734108450	18450	18460	18470	18450	416
420	20231123	134500	1726431340	18460	18460	18470	18450	150
421	20231123	134400	1723663340	18460	18460	18470	18450	164
422	20231123	134300	1720637140	18460	18450	18460	18450	292
423	20231123	134200	1715248520	18450	18470	18470	18450	258
424	20231123	134100	1710487930	18450	18470	18480	18450	117
425	20231123	134000	1708327810	18480	18460	18480	18450	208
426	20231123	133900	1704487950	18460	18460	18470	18460	376
427	20231123	133800	1697546890	18460	18470	18470	18460	180
428	20231123	133700	1694224080	18460	18460	18470	18460	486
429	20231123	133600	1685252080	18460	18470	18480	18460	302
430	20231123	133500	1679673700	18470	18490	18490	18470	115
431	20231123	133400	1677549450	18470	18470	18480	18470	141
432	20231123	133300	1674944870	18470	18480	18500	18470	264
433	20231123	133200	1670065730	18480	18470	18480	18470	472
434	20231123	133100	1661347580	18470	18480	18480	18470	74
435	20231123	133000	1659980720	18480	18490	18490	18470	245
436	20231123	132900	1655452770	18490	18480	18490	18470	381
437	20231123	132800	1648413600	18480	18470	18480	18470	437
438	20231123	132700	1640339860	18480	18470	18480	18470	213
439	20231123	132600	1636404980	18470	18470	18480	18470	234
440	20231123	132500	1632080800	18470	18490	18490	18470	154
441	20231123	132400	1629233810	18490	18480	18490	18470	639
442	20231123	132300	1617428980	18480	18480	18490	18470	391
443	20231123	132200	1610205850	18480	18490	18500	18480	314
444	20231123	132100	1604400910	18490	18500	18500	18480	202
445	20231123	132000	1600664150	18510	18520	18540	18510	274
446	20231123	131900	1595590050	18520	18560	18570	18510	110
447	20231123	131800	1593549670	18560	18570	18590	18560	175
448	20231123	131700	1590299890	18590	18510	18590	18490	446
449	20231123	131600	1582031540	18510	18480	18510	18480	185
450	20231123	131500	1578610360	18490	18480	18500	18480	224
451	20231123	131400	1574469500	18480	18480	18490	18480	94
452	20231123	131300	1572732160	18480	18490	18490	18470	160
453	20231123	131200	1569775370	18490	18490	18490	18480	345
454	20231123	131100	1563398230	18500	18510	18510	18490	227
455	20231123	131000	1559198560	18510	18500	18510	18500	68
456	20231123	130900	1557940540	18500	18500	18510	18500	675
457	20231123	130800	1545452160	18500	18500	18510	18500	308
458	20231123	130700	1539752950	18500	18510	18510	18500	23
459	20231123	130600	1539327250	18510	18500	18530	18500	117
460	20231123	130500	1537161850	18510	18500	18510	18500	314
461	20231123	130400	1531352730	18500	18510	18510	18500	55
462	20231123	130300	1530335080	18510	18520	18530	18510	75
463	20231123	130200	1528946280	18530	18500	18530	18500	574
464	20231123	130100	1518324380	18510	18510	18510	18500	87
465	20231123	130000	1516714210	18510	18520	18520	18510	113
466	20231123	125900	1514621880	18520	18500	18520	18500	33
467	20231123	125800	1514011060	18500	18500	18510	18500	297
468	20231123	125700	1508515740	18500	18500	18520	18500	20
469	20231123	125600	1508145530	18500	18510	18520	18500	103
470	20231123	125500	1506238890	18510	18510	18510	18510	219
471	20231123	125400	1502185200	18510	18510	18520	18510	193
472	20231123	125300	1498612580	18530	18510	18530	18510	39
473	20231123	125200	1497889940	18510	18510	18510	18510	191
474	20231123	125100	1494354530	18510	18510	18510	18500	285
475	20231123	125000	1489079210	18510	18510	18510	18510	202
476	20231123	124900	1485340190	18510	18520	18530	18510	106
477	20231123	124800	1483376440	18520	18540	18540	18520	515
478	20231123	124700	1473833510	18540	18540	18550	18540	72
479	20231123	124600	1472498590	18540	18560	18570	18540	374
480	20231123	124500	1465556840	18560	18560	18560	18560	199
481	20231123	124400	1461863400	18570	18580	18580	18570	184
482	20231123	124300	1458445890	18580	18580	18590	18580	191
483	20231123	124200	1454897010	18580	18570	18580	18570	37
484	20231123	124100	1454209600	18570	18550	18570	18550	491
485	20231123	124000	1445100130	18560	18550	18560	18540	42
486	20231123	123900	1444321060	18560	18550	18560	18550	480
487	20231123	123800	1435413850	18550	18560	18560	18550	229
488	20231123	123700	1431165840	18550	18560	18560	18550	178
489	20231123	123600	1427863680	18560	18550	18560	18550	122
490	20231123	123500	1425599440	18560	18550	18560	18550	98
491	20231123	123400	1423781420	18560	18560	18570	18550	267
492	20231123	123300	1418825900	18560	18560	18570	18560	133
493	20231123	123200	1416357400	18560	18580	18590	18560	528
494	20231123	123100	1406550550	18590	18580	18590	18580	222
495	20231123	123000	1402423600	18590	18590	18590	18580	180
496	20231123	122900	1399078510	18590	18590	18600	18590	105
497	20231123	122800	1397125900	18600	18590	18600	18590	82
498	20231123	122700	1395601490	18600	18610	18610	18590	14
499	20231123	122600	1395341100	18600	18580	18620	18580	136
500	20231123	122500	1392810260	18610	18570	18610	18570	191
501	20231123	122400	1389261430	18580	18570	18580	18570	305
502	20231123	122300	1383597470	18580	18580	18580	18570	61
503	20231123	122200	1382464140	18580	18580	18580	18570	111
504	20231123	122100	1380402140	18580	18590	18590	18570	283
505	20231123	122000	1375144430	18590	18590	18600	18580	110
506	20231123	121900	1373100190	18600	18580	18600	18580	109
507	20231123	121800	1371073760	18590	18590	18600	18590	78
508	20231123	121700	1369623620	18590	18590	18600	18580	404
509	20231123	121600	1362116520	18590	18590	18590	18580	37
510	20231123	121500	1361428750	18580	18590	18590	18580	354
511	20231123	121400	1354850570	18580	18590	18600	18580	100
512	20231123	121300	1352992230	18600	18600	18610	18590	16
513	20231123	121200	1352694670	18610	18600	18610	18590	67
514	20231123	121100	1351448450	18590	18600	18600	18580	308
515	20231123	121000	1345721720	18600	18610	18610	18600	451
516	20231123	120900	1337332890	18620	18620	18620	18610	159
517	20231123	120800	1334373230	18620	18610	18620	18610	82
518	20231123	120700	1332846500	18600	18610	18610	18600	312
519	20231123	120600	1327043020	18610	18610	18610	18610	46
520	20231123	120500	1326186960	18610	18600	18610	18600	218
521	20231123	120400	1322131180	18610	18600	18610	18600	260
522	20231123	120300	1317294430	18610	18610	18620	18610	156
523	20231123	120200	1314390520	18610	18610	18610	18600	180
524	20231123	120100	1311041140	18610	18610	18610	18610	170
525	20231123	120000	1307877440	18610	18620	18620	18600	1052
526	20231123	115900	1288300930	18610	18620	18620	18610	135
527	20231123	115800	1285787770	18610	18610	18620	18610	172
528	20231123	115700	1282586820	18620	18620	18620	18610	206
529	20231123	115600	1278753120	18610	18620	18620	18610	2169
530	20231123	115500	1238367790	18630	18620	18630	18620	124
531	20231123	115400	1236057680	18630	18620	18630	18620	191
532	20231123	115300	1232501250	18620	18620	18630	18620	235
533	20231123	115200	1228125340	18620	18630	18630	18620	307
534	20231123	115100	1222406550	18630	18620	18630	18620	69
535	20231123	115000	1221121740	18620	18630	18630	18620	5326
536	20231123	114900	1121925760	18630	18640	18640	18630	169
537	20231123	114800	1118776090	18630	18630	18640	18630	86
538	20231123	114700	1117173900	18640	18640	18640	18630	62
539	20231123	114600	1116018760	18630	18630	18640	18630	214
540	20231123	114500	1112031930	18640	18640	18640	18630	302
541	20231123	114400	1106404460	18640	18640	18640	18640	12
542	20231123	114300	1106180780	18630	18640	18640	18630	329
543	20231123	114200	1100048550	18650	18640	18650	18640	122
544	20231123	114100	1097773570	18650	18650	18650	18640	181
545	20231123	114000	1094399700	18650	18650	18650	18650	92
546	20231123	113900	1092683900	18660	18660	18660	18660	66
547	20231123	113800	1091452340	18660	18660	18660	18660	38
548	20231123	113700	1090743260	18650	18650	18650	18650	32
549	20231123	113600	1090146460	18650	18650	18650	18650	182
550	20231123	113500	1086752160	18650	18640	18660	18640	531
551	20231123	113400	1076853020	18640	18640	18640	18640	33
552	20231123	113300	1076237900	18640	18640	18650	18630	445
553	20231123	113200	1067943890	18640	18640	18640	18630	167
554	20231123	113100	1064832010	18640	18640	18650	18640	36
555	20231123	113000	1064160950	18640	18630	18640	18630	269
556	20231123	112900	1059147720	18630	18640	18640	18630	249
557	20231123	112800	1054508170	18630	18630	18630	18630	87
558	20231123	112700	1052887360	18640	18630	18640	18630	95
559	20231123	112600	1051117500	18630	18620	18630	18620	487
560	20231123	112500	1042048430	18630	18630	18630	18630	66
561	20231123	112400	1040818850	18630	18630	18630	18630	4
562	20231123	112300	1040744330	18630	18640	18640	18630	226
563	20231123	112200	1036533840	18640	18640	18650	18640	118
564	20231123	112100	1034334310	18640	18640	18640	18630	62
565	20231123	112000	1033179230	18630	18640	18640	18630	124
566	20231123	111900	1030869060	18650	18660	18660	18650	4
567	20231123	111800	1030794430	18670	18680	18680	18670	120
568	20231123	111700	1028553360	18670	18670	18680	18670	93
569	20231123	111600	1026816990	18680	18680	18680	18660	296
570	20231123	111500	1021290430	18720	18630	18730	18630	228
571	20231123	111400	1017040150	18630	18630	18630	18630	9
572	20231123	111300	1016872480	18620	18630	18630	18620	144
573	20231123	111200	1014190920	18630	18630	18630	18620	291
574	20231123	111100	1008771730	18630	18620	18630	18620	129
575	20231123	111000	1006369740	18630	18630	18630	18620	236
576	20231123	110900	1001974320	18630	18640	18640	18620	208
577	20231123	110800	998099700	18640	18630	18640	18630	71
578	20231123	110700	996776960	18620	18620	18620	18610	193
579	20231123	110600	993184810	18620	18620	18620	18620	636
580	20231123	110500	981342490	18630	18640	18640	18630	107
581	20231123	110400	979348400	18630	18630	18630	18630	68
582	20231123	110300	978081560	18630	18640	18640	18630	92
583	20231123	110200	976367500	18630	18650	18650	18630	170
584	20231123	110100	973199150	18650	18650	18650	18650	31
585	20231123	110000	972621000	18660	18660	18660	18660	1
586	20231123	105900	972602340	18670	18680	18680	18670	105
587	20231123	105800	970640980	18680	18690	18690	18680	207
588	20231123	105700	966774170	18690	18620	18690	18620	486
589	20231123	105600	957720330	18630	18620	18630	18610	372
590	20231123	105500	950793680	18620	18630	18630	18620	204
591	20231123	105400	946994490	18620	18640	18640	18620	494
592	20231123	105300	937792960	18640	18640	18640	18630	212
593	20231123	105200	933841450	18650	18660	18660	18640	254
594	20231123	105100	929103270	18650	18660	18660	18650	235
595	20231123	105000	924720290	18660	18660	18670	18660	533
596	20231123	104900	914769730	18670	18650	18670	18650	17
597	20231123	104800	914452510	18660	18670	18680	18660	218
598	20231123	104700	910383000	18670	18680	18690	18670	397
599	20231123	104600	902967000	18690	18690	18690	18690	50
600	20231123	104500	902032500	18690	18700	18700	18690	141
601	20231123	104400	899397190	18690	18690	18690	18690	36
602	20231123	104300	898724350	18690	18700	18700	18690	262
603	20231123	104200	893827560	18690	18690	18690	18690	319
604	20231123	104100	887865450	18680	18700	18710	18680	1609
605	20231123	104000	857784650	18700	18740	18740	18700	3550
606	20231123	103900	791307950	18750	18750	18760	18750	88
607	20231123	103800	789657940	18760	18750	18760	18750	257
608	20231123	103700	784838530	18760	18760	18770	18760	23
609	20231123	103600	784407040	18760	18760	18760	18760	61
610	20231123	103500	783262680	18760	18780	18780	18760	128
611	20231123	103400	780859540	18790	18800	18800	18780	211
612	20231123	103300	776895310	18810	18810	18810	18800	7
613	20231123	103200	776763680	18810	18790	18830	18790	246
614	20231123	103100	772139510	18790	18770	18830	18770	240
615	20231123	103000	767629520	18770	18770	18770	18760	295
616	20231123	102900	762093230	18770	18760	18770	18760	45
617	20231123	102800	761249020	18760	18750	18760	18740	394
618	20231123	102700	753862650	18760	18760	18760	18760	11
619	20231123	102600	753656290	18760	18750	18760	18750	73
620	20231123	102500	752287530	18760	18740	18760	18740	239
621	20231123	102400	747808210	18760	18750	18760	18740	364
622	20231123	102300	740985210	18730	18740	18740	18730	161
623	20231123	102200	737969460	18740	18750	18750	18740	232
624	20231123	102100	733619610	18760	18770	18770	18760	100
625	20231123	102000	731743330	18780	18780	18790	18780	82
626	20231123	101900	730203340	18780	18790	18790	18780	70
627	20231123	101800	728888280	18800	18810	18810	18800	372
628	20231123	101700	721894410	18820	18820	18820	18800	122
629	20231123	101600	719598990	18820	18830	18830	18820	50
630	20231123	101500	718657760	18830	18820	18830	18810	311
631	20231123	101400	712805120	18820	18810	18820	18810	64
632	20231123	101300	711600960	18810	18780	18810	18780	379
633	20231123	101200	704474890	18780	18780	18780	18780	43
634	20231123	101100	703667350	18770	18770	18790	18770	342
635	20231123	101000	697245930	18780	18810	18810	18780	744
636	20231123	100900	683263110	18810	18810	18830	18810	145
637	20231123	100800	680535620	18840	18800	18840	18800	393
638	20231123	100700	673141600	18840	18820	18840	18800	325
639	20231123	100600	667024930	18820	18850	18850	18800	361
640	20231123	100500	660231050	18850	18850	18850	18840	1582
641	20231123	100400	630418800	18860	18870	18880	18860	853
642	20231123	100300	614329140	18890	18880	18890	18870	19
643	20231123	100200	613970390	18900	18890	18900	18870	466
644	20231123	100100	605170930	18890	18880	18910	18860	1547
645	20231123	100000	575945080	18880	18910	18910	18880	360
646	20231123	095900	569147710	18910	18920	18920	18900	433
647	20231123	095800	560957760	18920	18890	18920	18890	556
648	20231123	095700	550442450	18900	18900	18920	18900	829
649	20231123	095600	534770970	18900	18880	18900	18870	1000
650	20231123	095500	515891820	18880	18850	18880	18850	447
651	20231123	095400	507460690	18850	18850	18860	18840	628
652	20231123	095300	495623430	18850	18860	18860	18850	98
653	20231123	095200	493775880	18850	18900	18900	18850	292
654	20231123	095100	488264310	18870	18900	18910	18870	1304
655	20231123	095000	463630800	18890	18880	18900	18880	1447
656	20231123	094900	436300300	18880	18880	18890	18870	393
657	20231123	094800	428880360	18890	18750	18890	18750	3786
658	20231123	094700	357673820	18750	18710	18750	18700	5843
659	20231123	094600	248340300	18710	18700	18710	18690	396
660	20231123	094500	240935430	18690	18710	18720	18690	1206
661	20231123	094400	218383280	18710	18710	18710	18700	158
662	20231123	094300	215427930	18720	18740	18740	18720	52
663	20231123	094200	214453590	18740	18740	18740	18740	110
664	20231123	094100	212392190	18740	18740	18760	18710	237
665	20231123	094000	207949000	18740	18720	18740	18720	487
666	20231123	093900	198829380	18720	18710	18720	18710	255
667	20231123	093800	194055810	18710	18700	18720	18700	146
668	20231123	093700	191325570	18690	18650	18700	18650	650
669	20231123	093600	179185680	18650	18690	18690	18640	41
670	20231123	093500	178420840	18700	18720	18720	18700	504
671	20231123	093400	168995290	18720	18720	18730	18720	137
672	20231123	093300	166430620	18730	18710	18730	18710	22
673	20231123	093200	166018750	18720	18730	18730	18720	93
674	20231123	093100	164277770	18720	18720	18730	18720	469
675	20231123	093000	155497960	18720	18710	18720	18700	326
676	20231123	092900	149399150	18700	18670	18710	18670	431
677	20231123	092800	141342740	18670	18630	18670	18630	679
678	20231123	092700	128684510	18630	18640	18650	18630	55
679	20231123	092600	127659430	18640	18650	18650	18640	81
680	20231123	092500	126148800	18650	18650	18650	18650	9
681	20231123	092400	125980950	18640	18640	18640	18630	22
682	20231123	092300	125570890	18640	18640	18640	18640	168
683	20231123	092200	122439370	18630	18620	18640	18620	126
684	20231123	092100	120091620	18630	18620	18630	18620	80
685	20231123	092000	118601820	18620	18650	18650	18620	28
686	20231123	091900	118080160	18640	18660	18660	18640	102
687	20231123	091800	116178360	18670	18680	18680	18670	11
688	20231123	091700	115972970	18680	18690	18700	18680	1004
689	20231123	091600	97209230	18690	18690	18700	18670	1471
690	20231123	091500	69710760	18700	18670	18700	18670	481
691	20231123	091400	60721800	18670	18620	18680	18610	481
692	20231123	091300	51753040	18620	18630	18630	18590	94
693	20231123	091200	50005470	18630	18580	18640	18580	1344
694	20231123	091100	25012310	18580	18560	18580	18550	118
695	20231123	091000	22821320	18570	18580	18580	18560	86
696	20231123	090900	21225030	18590	18600	18600	18590	17
697	20231123	090800	20908890	18590	18600	18600	18590	9
698	20231123	090700	20741500	18600	18590	18600	18560	410
699	20231123	090600	13120100	18590	18570	18590	18540	110
700	20231123	090500	11079180	18570	18570	18570	18570	27
701	20231123	090400	10577790	18570	18480	18590	18480	318
702	20231123	090300	4686810	18480	18490	18490	18470	46
703	20231123	090200	3837070	18490	18480	18490	18470	29
704	20231123	090100	3301250	18490	18560	18560	18490	62
705	20231123	090000	2152900	18570	18590	18590	18490	116