KissMeData/004430/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	184200	992501040	17640	17640	17640	17640	1109
3	20231114	184100	992501040	17640	17640	17640	17640	0
4	20231114	184000	992501040	17640	17640	17640	17640	0
5	20231114	183900	992501040	17640	17640	17640	17640	0
6	20231114	183800	992501040	17640	17640	17640	17640	0
7	20231114	183700	992501040	17640	17640	17640	17640	0
8	20231114	183600	992501040	17640	17640	17640	17640	0
9	20231114	183500	992501040	17640	17640	17640	17640	0
10	20231114	183400	992501040	17640	17640	17640	17640	0
11	20231114	183300	992501040	17640	17640	17640	17640	0
12	20231114	183200	992501040	17640	17640	17640	17640	0
13	20231114	183100	992501040	17640	17640	17640	17640	0
14	20231114	183000	992501040	17640	17640	17640	17640	0
15	20231114	182900	992501040	17640	17640	17640	17640	0
16	20231114	182800	992501040	17640	17640	17640	17640	0
17	20231114	182700	992501040	17640	17640	17640	17640	0
18	20231114	182600	992501040	17640	17640	17640	17640	0
19	20231114	182500	992501040	17640	17640	17640	17640	0
20	20231114	182400	992501040	17640	17640	17640	17640	0
21	20231114	182300	992501040	17640	17640	17640	17640	0
22	20231114	182200	992501040	17640	17640	17640	17640	0
23	20231114	182100	992501040	17640	17640	17640	17640	0
24	20231114	182000	992501040	17640	17640	17640	17640	0
25	20231114	181900	992501040	17640	17640	17640	17640	0
26	20231114	181800	992501040	17640	17640	17640	17640	0
27	20231114	181700	992501040	17640	17640	17640	17640	0
28	20231114	181600	992501040	17640	17640	17640	17640	0
29	20231114	181500	992501040	17640	17640	17640	17640	0
30	20231114	181400	992501040	17640	17640	17640	17640	0
31	20231114	181300	992501040	17640	17640	17640	17640	0
32	20231114	181200	992501040	17640	17640	17640	17640	1109
33	20231114	181100	992501040	17640	17640	17640	17640	0
34	20231114	181000	992501040	17640	17640	17640	17640	0
35	20231114	180900	992501040	17640	17640	17640	17640	0
36	20231114	180800	992501040	17640	17640	17640	17640	0
37	20231114	180700	992501040	17640	17640	17640	17640	0
38	20231114	180600	992501040	17640	17640	17640	17640	0
39	20231114	180500	992501040	17640	17640	17640	17640	0
40	20231114	180400	992501040	17640	17640	17640	17640	0
41	20231114	180300	992501040	17640	17640	17640	17640	0
42	20231114	180200	992501040	17640	17640	17640	17640	0
43	20231114	180100	992501040	17640	17640	17640	17640	0
44	20231114	180000	992501040	17640	17640	17640	17640	0
45	20231114	175900	992501040	17640	17640	17640	17640	0
46	20231114	175800	992501040	17640	17640	17640	17640	0
47	20231114	175700	992501040	17640	17640	17640	17640	0
48	20231114	175600	992501040	17640	17640	17640	17640	0
49	20231114	175500	992501040	17640	17640	17640	17640	0
50	20231114	175400	992501040	17640	17640	17640	17640	0
51	20231114	175300	992501040	17640	17640	17640	17640	0
52	20231114	175200	992501040	17640	17640	17640	17640	0
53	20231114	175100	992501040	17640	17640	17640	17640	0
54	20231114	175000	992501040	17640	17640	17640	17640	0
55	20231114	174900	992501040	17640	17640	17640	17640	0
56	20231114	174800	992501040	17640	17640	17640	17640	0
57	20231114	174700	992501040	17640	17640	17640	17640	0
58	20231114	174600	992501040	17640	17640	17640	17640	0
59	20231114	174500	992501040	17640	17640	17640	17640	0
60	20231114	174400	992501040	17640	17640	17640	17640	0
61	20231114	174300	992501040	17640	17640	17640	17640	0
62	20231114	174200	992501040	17640	17640	17640	17640	1109
63	20231114	174100	992501040	17640	17640	17640	17640	0
64	20231114	174000	992501040	17640	17640	17640	17640	0
65	20231114	173900	992501040	17640	17640	17640	17640	0
66	20231114	173800	992501040	17640	17640	17640	17640	0
67	20231114	173700	992501040	17640	17640	17640	17640	0
68	20231114	173600	992501040	17640	17640	17640	17640	0
69	20231114	173500	992501040	17640	17640	17640	17640	0
70	20231114	173400	992501040	17640	17640	17640	17640	0
71	20231114	173300	992501040	17640	17640	17640	17640	0
72	20231114	173200	992501040	17640	17640	17640	17640	0
73	20231114	173100	992501040	17640	17640	17640	17640	0
74	20231114	173000	992501040	17640	17640	17640	17640	0
75	20231114	172900	992501040	17640	17640	17640	17640	0
76	20231114	172800	992501040	17640	17640	17640	17640	0
77	20231114	172700	992501040	17640	17640	17640	17640	0
78	20231114	172600	992501040	17640	17640	17640	17640	0
79	20231114	172500	992501040	17640	17640	17640	17640	0
80	20231114	172400	992501040	17640	17640	17640	17640	0
81	20231114	172300	992501040	17640	17640	17640	17640	0
82	20231114	172200	992501040	17640	17640	17640	17640	0
83	20231114	172100	992501040	17640	17640	17640	17640	0
84	20231114	172000	992501040	17640	17640	17640	17640	0
85	20231114	171900	992501040	17640	17640	17640	17640	0
86	20231114	171800	992501040	17640	17640	17640	17640	0
87	20231114	171700	992501040	17640	17640	17640	17640	0
88	20231114	171600	992501040	17640	17640	17640	17640	0
89	20231114	171500	992501040	17640	17640	17640	17640	0
90	20231114	171400	992501040	17640	17640	17640	17640	0
91	20231114	171300	992501040	17640	17640	17640	17640	0
92	20231114	171200	992501040	17640	17640	17640	17640	1109
93	20231114	171100	992501040	17640	17640	17640	17640	0
94	20231114	171000	992501040	17640	17640	17640	17640	0
95	20231114	170900	992501040	17640	17640	17640	17640	0
96	20231114	170800	992501040	17640	17640	17640	17640	0
97	20231114	170700	992501040	17640	17640	17640	17640	0
98	20231114	170600	992501040	17640	17640	17640	17640	0
99	20231114	170500	992501040	17640	17640	17640	17640	0
100	20231114	170400	992501040	17640	17640	17640	17640	0
101	20231114	170300	992501040	17640	17640	17640	17640	0
102	20231114	170200	992501040	17640	17640	17640	17640	0
103	20231114	170100	992501040	17640	17640	17640	17640	0
104	20231114	170000	992501040	17640	17640	17640	17640	0
105	20231114	165900	992501040	17640	17640	17640	17640	0
106	20231114	165800	992501040	17640	17640	17640	17640	0
107	20231114	165700	992501040	17640	17640	17640	17640	0
108	20231114	165600	992501040	17640	17640	17640	17640	0
109	20231114	165500	992501040	17640	17640	17640	17640	0
110	20231114	165400	992501040	17640	17640	17640	17640	0
111	20231114	165300	992501040	17640	17640	17640	17640	0
112	20231114	165200	992501040	17640	17640	17640	17640	0
113	20231114	165100	992501040	17640	17640	17640	17640	0
114	20231114	165000	992501040	17640	17640	17640	17640	0
115	20231114	164900	992501040	17640	17640	17640	17640	0
116	20231114	164800	992501040	17640	17640	17640	17640	0
117	20231114	164700	992501040	17640	17640	17640	17640	0
118	20231114	164600	992501040	17640	17640	17640	17640	0
119	20231114	164500	992501040	17640	17640	17640	17640	0
120	20231114	164400	992501040	17640	17640	17640	17640	0
121	20231114	164300	992501040	17640	17640	17640	17640	0
122	20231114	164200	992501040	17640	17640	17640	17640	1109
123	20231114	164100	992501040	17640	17640	17640	17640	0
124	20231114	164000	992501040	17640	17640	17640	17640	0
125	20231114	163900	992501040	17640	17640	17640	17640	0
126	20231114	163800	992501040	17640	17640	17640	17640	0
127	20231114	163700	992501040	17640	17640	17640	17640	0
128	20231114	163600	992501040	17640	17640	17640	17640	0
129	20231114	163500	992501040	17640	17640	17640	17640	0
130	20231114	163400	992501040	17640	17640	17640	17640	0
131	20231114	163300	992501040	17640	17640	17640	17640	0
132	20231114	163200	992501040	17640	17640	17640	17640	0
133	20231114	163100	992501040	17640	17640	17640	17640	0
134	20231114	163000	992501040	17640	17640	17640	17640	0
135	20231114	162900	992501040	17640	17640	17640	17640	0
136	20231114	162800	992501040	17640	17640	17640	17640	0
137	20231114	162700	992501040	17640	17640	17640	17640	0
138	20231114	162600	992501040	17640	17640	17640	17640	0
139	20231114	162500	992501040	17640	17640	17640	17640	0
140	20231114	162400	992501040	17640	17640	17640	17640	0
141	20231114	162300	992501040	17640	17640	17640	17640	0
142	20231114	162200	992501040	17640	17640	17640	17640	0
143	20231114	162100	992501040	17640	17640	17640	17640	0
144	20231114	162000	992501040	17640	17640	17640	17640	0
145	20231114	161900	992501040	17640	17640	17640	17640	0
146	20231114	161800	992501040	17640	17640	17640	17640	0
147	20231114	161700	992501040	17640	17640	17640	17640	0
148	20231114	161600	992501040	17640	17640	17640	17640	0
149	20231114	161500	992501040	17640	17640	17640	17640	0
150	20231114	161400	992501040	17640	17640	17640	17640	0
151	20231114	161300	992501040	17640	17640	17640	17640	0
152	20231114	161200	992501040	17640	17640	17640	17640	1109
153	20231114	161100	992501040	17640	17640	17640	17640	0
154	20231114	161000	992501040	17640	17640	17640	17640	0
155	20231114	160900	992501040	17640	17640	17640	17640	0
156	20231114	160800	992501040	17640	17640	17640	17640	0
157	20231114	160700	992501040	17640	17640	17640	17640	0
158	20231114	160600	992501040	17640	17640	17640	17640	0
159	20231114	160500	992501040	17640	17640	17640	17640	0
160	20231114	160400	992501040	17640	17640	17640	17640	0
161	20231114	160300	992501040	17640	17640	17640	17640	0
162	20231114	160200	992501040	17640	17640	17640	17640	0
163	20231114	160100	992501040	17640	17640	17640	17640	0
164	20231114	160000	992501040	17640	17640	17640	17640	0
165	20231114	155900	992501040	17640	17640	17640	17640	0
166	20231114	155800	992501040	17640	17640	17640	17640	0
167	20231114	155700	992501040	17640	17640	17640	17640	0
168	20231114	155600	992501040	17640	17640	17640	17640	0
169	20231114	155500	992501040	17640	17640	17640	17640	0
170	20231114	155400	992501040	17640	17640	17640	17640	0
171	20231114	155300	992501040	17640	17640	17640	17640	0
172	20231114	155200	992501040	17640	17640	17640	17640	0
173	20231114	155100	992501040	17640	17640	17640	17640	0
174	20231114	155000	992501040	17640	17640	17640	17640	0
175	20231114	154900	992501040	17640	17640	17640	17640	0
176	20231114	154800	992501040	17640	17640	17640	17640	0
177	20231114	154700	992501040	17640	17640	17640	17640	0
178	20231114	154600	992501040	17640	17640	17640	17640	0
179	20231114	154500	992501040	17640	17640	17640	17640	0
180	20231114	154400	992501040	17640	17640	17640	17640	0
181	20231114	154300	992501040	17640	17640	17640	17640	0
182	20231114	154200	992501040	17640	17640	17640	17640	1109
183	20231114	154100	992501040	17640	17640	17640	17640	0
184	20231114	154000	992501040	17640	17640	17640	17640	0
185	20231114	153900	992501040	17640	17640	17640	17640	0
186	20231114	153800	992501040	17640	17640	17640	17640	0
187	20231114	153700	992501040	17640	17640	17640	17640	0
188	20231114	153600	992501040	17640	17640	17640	17640	0
189	20231114	153500	992501040	17640	17640	17640	17640	0
190	20231114	153400	992501040	17640	17640	17640	17640	0
191	20231114	153300	992501040	17640	17640	17640	17640	0
192	20231114	153200	992501040	17640	17640	17640	17640	0
193	20231114	153100	992501040	17640	17640	17640	17640	0
194	20231114	153000	992501040	17640	17640	17640	17640	1109
195	20231114	152900	972938280	17710	17710	17710	17710	0
196	20231114	152800	972938280	17710	17710	17710	17710	0
197	20231114	152700	972938280	17710	17710	17710	17710	0
198	20231114	152600	972938280	17710	17710	17710	17710	0
199	20231114	152500	972938280	17710	17710	17710	17710	0
200	20231114	152400	972938280	17710	17710	17710	17710	0
201	20231114	152300	972938280	17710	17710	17710	17710	0
202	20231114	152200	972938280	17710	17710	17710	17710	0
203	20231114	152100	972938280	17710	17710	17710	17710	0
204	20231114	152000	972938280	17710	17710	17710	17710	0
205	20231114	151900	972938280	17710	17680	17710	17670	186
206	20231114	151800	969645720	17700	17700	17700	17700	7
207	20231114	151700	969521820	17700	17700	17700	17700	1
208	20231114	151600	969504120	17710	17710	17710	17710	67
209	20231114	151500	968317550	17710	17720	17720	17710	1242
210	20231114	151400	946315030	17730	17710	17730	17710	108
211	20231114	151300	944401160	17730	17730	17730	17720	52
212	20231114	151200	943479240	17700	17720	17720	17700	8
213	20231114	151100	943337620	17730	17730	17730	17730	43
214	20231114	151000	942575230	17730	17720	17730	17720	363
215	20231114	150900	936140430	17730	17730	17730	17730	87
216	20231114	150800	934597920	17730	17730	17730	17730	0
217	20231114	150700	934597920	17730	17690	17730	17680	350
218	20231114	150600	928408940	17680	17700	17700	17680	4
219	20231114	150500	928338160	17670	17700	17700	17670	24
220	20231114	150400	927913570	17700	17700	17700	17700	3
221	20231114	150300	927860470	17700	17690	17700	17690	1038
222	20231114	150200	909489030	17690	17680	17690	17680	6
223	20231114	150100	909382930	17690	17690	17690	17690	2
224	20231114	150000	909347550	17690	17660	17690	17660	16
225	20231114	145900	909064830	17660	17690	17690	17660	16
226	20231114	145800	908782000	17690	17690	17690	17690	0
227	20231114	145700	908782000	17690	17650	17690	17650	216
228	20231114	145600	904968960	17650	17650	17650	17650	7
229	20231114	145500	904845410	17650	17690	17690	17650	4
230	20231114	145400	904774690	17690	17690	17690	17690	4
231	20231114	145300	904703930	17690	17690	17690	17690	0
232	20231114	145200	904703930	17690	17690	17690	17690	3
233	20231114	145100	904650860	17690	17690	17700	17690	7
234	20231114	145000	904527020	17700	17650	17700	17650	1070
235	20231114	144900	885636600	17640	17640	17640	17640	7
236	20231114	144800	885513120	17640	17650	17650	17640	13
237	20231114	144700	885283770	17650	17650	17650	17650	17
238	20231114	144600	884983720	17640	17650	17650	17640	236
239	20231114	144500	880820330	17690	17650	17690	17650	20
240	20231114	144400	880467210	17690	17690	17690	17690	4
241	20231114	144300	880396450	17690	17690	17690	17690	0
242	20231114	144200	880396450	17690	17690	17690	17650	14
243	20231114	144100	880149070	17690	17690	17690	17690	0
244	20231114	144000	880149070	17690	17690	17690	17690	9
245	20231114	143900	879989860	17690	17700	17700	17650	2231
246	20231114	143800	840593120	17720	17720	17720	17720	7
247	20231114	143700	840469080	17720	17700	17720	17670	105
248	20231114	143600	838611960	17720	17720	17720	17720	9
249	20231114	143500	838452480	17720	17680	17720	17680	290
250	20231114	143400	833320470	17680	17670	17680	17670	64
251	20231114	143300	832189350	17680	17720	17720	17680	101
252	20231114	143200	830403630	17730	17730	17730	17680	1228
253	20231114	143100	808639840	17730	17730	17730	17730	1
254	20231114	143000	808622110	17730	17730	17730	17680	483
255	20231114	142900	800078450	17690	17690	17690	17690	17
256	20231114	142800	799777720	17690	17690	17690	17690	21
257	20231114	142700	799406230	17740	17740	17740	17740	2
258	20231114	142600	799370750	17740	17740	17740	17740	1
259	20231114	142500	799353010	17740	17740	17740	17740	4
260	20231114	142400	799282050	17740	17740	17740	17740	2
261	20231114	142300	799246570	17740	17740	17740	17700	6
262	20231114	142200	799140250	17740	17740	17740	17740	2
263	20231114	142100	799104770	17740	17740	17740	17740	0
264	20231114	142000	799104770	17740	17740	17740	17740	2
265	20231114	141900	799069290	17690	17690	17690	17690	0
266	20231114	141800	799069290	17690	17690	17690	17690	14
267	20231114	141700	798821630	17740	17740	17740	17740	2
268	20231114	141600	798786150	17740	17740	17740	17740	0
269	20231114	141500	798786150	17740	17740	17740	17740	2
270	20231114	141400	798750670	17740	17740	17740	17740	0
271	20231114	141300	798750670	17740	17740	17740	17740	0
272	20231114	141200	798750670	17740	17690	17740	17690	112
273	20231114	141100	796768790	17700	17740	17740	17700	3
274	20231114	141000	796715610	17740	17740	17740	17740	2
275	20231114	140900	796680130	17700	17700	17700	17700	5
276	20231114	140800	796591630	17740	17740	17740	17740	0
277	20231114	140700	796591630	17740	17690	17740	17690	17
278	20231114	140600	796290750	17740	17740	17740	17740	0
279	20231114	140500	796290750	17740	17740	17740	17740	2
280	20231114	140400	796255270	17740	17740	17740	17740	0
281	20231114	140300	796255270	17740	17740	17740	17740	0
282	20231114	140200	796255270	17740	17700	17740	17700	2
283	20231114	140100	796219830	17740	17740	17740	17740	10
284	20231114	140000	796042430	17740	17740	17740	17740	2
285	20231114	135900	796006950	17740	17690	17740	17690	387
286	20231114	135800	789159170	17730	17690	17730	17690	14
287	20231114	135700	788911310	17740	17740	17740	17740	10
288	20231114	135600	788733910	17740	17740	17740	17740	1
289	20231114	135500	788716170	17740	17700	17740	17700	120
290	20231114	135400	786591810	17700	17700	17700	17700	1
291	20231114	135300	786574110	17740	17740	17740	17740	0
292	20231114	135200	786574110	17740	17740	17740	17740	2
293	20231114	135100	786538630	17740	17730	17740	17730	2
294	20231114	135000	786503160	17730	17730	17740	17730	315
295	20231114	134900	780917880	17730	17730	17730	17730	10
296	20231114	134800	780740580	17730	17740	17740	17730	86
297	20231114	134700	779214990	17740	17700	17740	17690	460
298	20231114	134600	771075390	17740	17740	17740	17740	0
299	20231114	134500	771075390	17740	17710	17740	17710	113
300	20231114	134400	769073860	17740	17740	17740	17730	66
301	20231114	134300	767903550	17740	17760	17760	17740	70
302	20231114	134200	766661670	17760	17760	17760	17750	23
303	20231114	134100	766253230	17740	17760	17760	17740	16
304	20231114	134000	765969210	17750	17750	17750	17750	211
305	20231114	133900	762223960	17760	17760	17760	17760	4
306	20231114	133800	762152920	17750	17750	17750	17750	50
307	20231114	133700	761265420	17750	17750	17750	17750	3
308	20231114	133600	761212170	17750	17750	17750	17750	1
309	20231114	133500	761194420	17760	17750	17760	17730	207
310	20231114	133400	757520240	17750	17750	17750	17750	27
311	20231114	133300	757040990	17750	17750	17750	17750	1
312	20231114	133200	757023240	17750	17760	17760	17750	3
313	20231114	133100	756969980	17760	17750	17760	17750	227
314	20231114	133000	752938830	17750	17740	17750	17740	30
315	20231114	132900	752406440	17740	17740	17750	17740	426
316	20231114	132800	744849190	17740	17750	17750	17740	11
317	20231114	132700	744653950	17750	17730	17750	17730	9
318	20231114	132600	744494340	17760	17760	17760	17760	23
319	20231114	132500	744085860	17760	17760	17760	17760	2
320	20231114	132400	744050340	17710	17710	17710	17710	0
321	20231114	132300	744050340	17710	17710	17710	17710	14
322	20231114	132200	743802400	17760	17760	17760	17760	2
323	20231114	132100	743766880	17760	17760	17760	17760	0
324	20231114	132000	743766880	17760	17760	17760	17760	2
325	20231114	131900	743731360	17760	17760	17760	17760	0
326	20231114	131800	743731360	17760	17760	17760	17760	0
327	20231114	131700	743731360	17760	17760	17760	17760	3
328	20231114	131600	743678080	17760	17760	17760	17760	0
329	20231114	131500	743678080	17760	17760	17760	17760	2
330	20231114	131400	743642560	17760	17760	17760	17760	0
331	20231114	131300	743642560	17760	17760	17760	17760	0
332	20231114	131200	743642560	17760	17760	17760	17760	1
333	20231114	131100	743624800	17760	17760	17760	17760	0
334	20231114	131000	743624800	17760	17760	17760	17760	2
335	20231114	130900	743589280	17760	17760	17760	17760	6
336	20231114	130800	743482720	17760	17760	17760	17760	40
337	20231114	130700	742772320	17760	17760	17760	17760	2
338	20231114	130600	742736800	17760	17700	17760	17700	15
339	20231114	130500	742471240	17760	17760	17760	17760	4
340	20231114	130400	742400200	17760	17760	17760	17760	27
341	20231114	130300	741920680	17760	17760	17760	17760	0
342	20231114	130200	741920680	17760	17770	17770	17760	36
343	20231114	130100	741280990	17780	17780	17780	17780	0
344	20231114	130000	741280990	17780	17780	17780	17780	2
345	20231114	125900	741245430	17780	17780	17780	17780	52
346	20231114	125800	740320870	17780	17780	17780	17780	0
347	20231114	125700	740320870	17780	17780	17780	17780	58
348	20231114	125600	739289630	17780	17770	17780	17770	85
349	20231114	125500	737779090	17770	17770	17770	17770	3
350	20231114	125400	737725780	17760	17750	17760	17750	51
351	20231114	125300	736820040	17770	17760	17770	17760	101
352	20231114	125200	735025550	17760	17760	17760	17760	59
353	20231114	125100	733977710	17760	17760	17760	17760	0
354	20231114	125000	733977710	17760	17760	17770	17760	128
355	20231114	124900	731704240	17760	17760	17760	17760	0
356	20231114	124800	731704240	17760	17760	17760	17760	0
357	20231114	124700	731704240	17760	17760	17760	17760	32
358	20231114	124600	731135920	17760	17760	17760	17760	0
359	20231114	124500	731135920	17760	17760	17760	17760	2
360	20231114	124400	731100400	17760	17760	17760	17760	0
361	20231114	124300	731100400	17760	17760	17760	17760	30
362	20231114	124200	730567600	17700	17680	17780	17650	702
363	20231114	124100	718151260	17700	17700	17700	17700	0
364	20231114	124000	718151260	17700	17690	17700	17660	471
365	20231114	123900	709824220	17700	17700	17700	17700	109
366	20231114	123800	707894920	17700	17720	17720	17700	208
367	20231114	123700	704209720	17730	17720	17730	17720	42
368	20231114	123600	703465200	17730	17730	17730	17730	18
369	20231114	123500	703146060	17730	17740	17740	17730	9
370	20231114	123400	702986470	17740	17740	17740	17740	19
371	20231114	123300	702649410	17730	17730	17730	17730	2
372	20231114	123200	702613950	17740	17740	17740	17740	2
373	20231114	123100	702578470	17740	17730	17740	17730	52
374	20231114	123000	701656440	17740	17740	17740	17740	52
375	20231114	122900	700733960	17740	17740	17740	17740	32
376	20231114	122800	700166280	17740	17740	17740	17740	0
377	20231114	122700	700166280	17740	17740	17740	17730	35
378	20231114	122600	699545530	17740	17730	17740	17730	20
379	20231114	122500	699190920	17740	17740	17740	17740	21
380	20231114	122400	698818380	17730	17730	17730	17730	0
381	20231114	122300	698818380	17730	17730	17740	17730	137
382	20231114	122200	696388200	17730	17740	17740	17730	8
383	20231114	122100	696246350	17740	17740	17740	17740	18
384	20231114	122000	695927030	17740	17740	17740	17740	12
385	20231114	121900	695714150	17730	17730	17730	17730	7
386	20231114	121800	695590040	17740	17780	17780	17740	77
387	20231114	121700	694223380	17780	17780	17780	17780	2
388	20231114	121600	694187820	17760	17780	17780	17760	20
389	20231114	121500	693832260	17780	17780	17780	17780	2
390	20231114	121400	693796700	17780	17780	17780	17780	18
391	20231114	121300	693476660	17770	17780	17780	17770	24
392	20231114	121200	693050000	17780	17780	17780	17780	2
393	20231114	121100	693014440	17760	17770	17780	17760	34
394	20231114	121000	692410000	17780	17760	17780	17760	4
395	20231114	120900	692338920	17780	17780	17780	17780	22
396	20231114	120800	691947760	17760	17770	17780	17760	36
397	20231114	120700	691307810	17780	17780	17780	17780	21
398	20231114	120600	690934430	17780	17780	17780	17780	20
399	20231114	120500	690578830	17780	17780	17780	17780	2
400	20231114	120400	690543270	17780	17780	17780	17780	27
401	20231114	120300	690063210	17780	17780	17780	17780	0
402	20231114	120200	690063210	17780	17770	17780	17770	22
403	20231114	120100	689672090	17780	17780	17780	17780	34
404	20231114	120000	689067570	17780	17730	17780	17730	16
405	20231114	115900	688783790	17790	17790	17790	17790	22
406	20231114	115800	688392410	17790	17790	17790	17790	0
407	20231114	115700	688392410	17790	17780	17790	17780	34
408	20231114	115600	687787620	17780	17780	17780	17780	30
409	20231114	115500	687254220	17780	17720	17780	17720	35
410	20231114	115400	686631980	17780	17780	17780	17780	0
411	20231114	115300	686631980	17780	17780	17780	17780	31
412	20231114	115200	686080800	17760	17760	17760	17760	3
413	20231114	115100	686027520	17760	17760	17760	17760	31
414	20231114	115000	685476960	17720	17760	17760	17710	48
415	20231114	114900	684625110	17750	17750	17750	17750	3
416	20231114	114800	684571860	17760	17760	17760	17760	0
417	20231114	114700	684571860	17760	17760	17760	17760	33
418	20231114	114600	683985780	17750	17750	17750	17750	148
419	20231114	114500	681358780	17750	17750	17750	17750	550
420	20231114	114400	671596280	17750	17740	17750	17740	27
421	20231114	114300	671117120	17720	17720	17720	17720	7
422	20231114	114200	670993080	17740	17740	17750	17740	22
423	20231114	114100	670602630	17750	17750	17750	17750	0
424	20231114	114000	670602630	17750	17750	17750	17750	22
425	20231114	113900	670212130	17750	17750	17750	17750	0
426	20231114	113800	670212130	17750	17710	17750	17710	120
427	20231114	113700	668086130	17740	17730	17750	17730	1359
428	20231114	113600	643965050	17740	17740	17740	17740	27
429	20231114	113500	643486070	17740	17740	17740	17740	3
430	20231114	113400	643432850	17750	17710	17750	17710	34
431	20231114	113300	642829630	17750	17750	17750	17750	0
432	20231114	113200	642829630	17750	17750	17750	17750	4
433	20231114	113100	642758630	17750	17750	17750	17750	11
434	20231114	113000	642563380	17750	17750	17750	17750	2
435	20231114	112900	642527880	17710	17740	17740	17710	917
436	20231114	112800	626280900	17750	17750	17750	17750	17
437	20231114	112700	625979150	17750	17750	17750	17750	30
438	20231114	112600	625446650	17750	17770	17770	17750	12
439	20231114	112500	625233470	17790	17790	17790	17790	114
440	20231114	112400	623205410	17790	17790	17790	17790	0
441	20231114	112300	623205410	17790	17790	17790	17790	13
442	20231114	112200	622974140	17790	17790	17790	17790	2
443	20231114	112100	622938560	17790	17750	17790	17750	25
444	20231114	112000	622494740	17750	17750	17750	17750	2
445	20231114	111900	622459240	17750	17770	17770	17750	449
446	20231114	111800	614487200	17790	17780	17790	17780	64
447	20231114	111700	613348800	17790	17790	17790	17790	2
448	20231114	111600	613313220	17800	17800	17800	17800	10
449	20231114	111500	613135220	17800	17790	17800	17750	783
450	20231114	111400	599231360	17790	17790	17790	17790	80
451	20231114	111300	597808160	17790	17790	17790	17790	29
452	20231114	111200	597292250	17790	17780	17790	17780	16
453	20231114	111100	597007750	17770	17780	17780	17770	65
454	20231114	111000	595852100	17790	17790	17790	17790	27
455	20231114	110900	595371770	17790	17790	17790	17790	22
456	20231114	110800	594980390	17790	17790	17790	17790	21
457	20231114	110700	594606800	17790	17790	17790	17790	15
458	20231114	110600	594339950	17790	17790	17790	17790	117
459	20231114	110500	592258520	17780	17790	17790	17780	117
460	20231114	110400	590177100	17790	17790	17790	17790	19
461	20231114	110300	589839090	17790	17770	17790	17760	231
462	20231114	110200	585731030	17780	17780	17780	17780	17
463	20231114	110100	585428770	17780	17770	17780	17770	14
464	20231114	110000	585179890	17790	17780	17790	17780	15
465	20231114	105900	584913080	17780	17790	17790	17780	20
466	20231114	105800	584557320	17780	17790	17790	17780	28
467	20231114	105700	584059300	17780	17780	17780	17780	27
468	20231114	105600	583579240	17780	17780	17780	17780	56
469	20231114	105500	582583560	17780	17750	17780	17750	74
470	20231114	105400	581268950	17790	17790	17790	17790	16
471	20231114	105300	580984310	17790	17770	17800	17770	4108
472	20231114	105200	507911600	17770	17740	17770	17730	59
473	20231114	105100	506864830	17780	17770	17780	17770	24
474	20231114	105000	506438170	17780	17780	17780	17780	1
475	20231114	104900	506420390	17780	17780	17780	17780	339
476	20231114	104800	500392970	17780	17770	17780	17770	34
477	20231114	104700	499788730	17770	17770	17770	17770	38
478	20231114	104600	499113470	17770	17700	17770	17700	69
479	20231114	104500	497888320	17770	17770	17770	17770	1
480	20231114	104400	497870550	17770	17770	17770	17770	30
481	20231114	104300	497337450	17770	17670	17770	17670	149
482	20231114	104200	494702520	17710	17730	17780	17670	381
483	20231114	104100	487953700	17740	17740	17740	17740	4
484	20231114	104000	487882740	17720	17780	17780	17720	1680
485	20231114	103900	458072700	17760	17760	17760	17760	0
486	20231114	103800	458072700	17760	17760	17760	17760	69
487	20231114	103700	456847260	17760	17760	17760	17760	0
488	20231114	103600	456847260	17760	17770	17780	17760	582
489	20231114	103500	446510360	17780	17780	17780	17780	0
490	20231114	103400	446510360	17780	17770	17780	17760	31
491	20231114	103300	445959420	17780	17780	17780	17780	18
492	20231114	103200	445639380	17770	17760	17780	17760	98
493	20231114	103100	443898160	17780	17780	17780	17780	22
494	20231114	103000	443507000	17780	17780	17780	17780	24
495	20231114	102900	443080280	17790	17790	17790	17790	17
496	20231114	102800	442777850	17780	17780	17780	17780	6
497	20231114	102700	442671170	17790	17780	17790	17780	35
498	20231114	102600	442048560	17790	17790	17790	17790	36
499	20231114	102500	441408120	17790	17790	17790	17790	37
500	20231114	102400	440749890	17790	17790	17790	17790	36
501	20231114	102300	440109450	17740	17800	17800	17740	99
502	20231114	102200	438350850	17800	17750	17800	17750	126
503	20231114	102100	436113680	17760	17800	17810	17760	245
504	20231114	102000	431759230	17800	17800	17800	17800	221
505	20231114	101900	427825430	17800	17790	17800	17790	316
506	20231114	101800	422200790	17790	17770	17800	17770	416
507	20231114	101700	414802260	17770	17760	17770	17760	114
508	20231114	101600	412776850	17760	17750	17760	17750	64
509	20231114	101500	411640400	17750	17740	17750	17740	61
510	20231114	101400	410557900	17740	17740	17740	17740	42
511	20231114	101300	409812820	17740	17740	17740	17740	11
512	20231114	101200	409617680	17740	17740	17760	17730	723
513	20231114	101100	396789440	17730	17700	17730	17700	197
514	20231114	101000	393298120	17710	17650	17710	17650	4677
515	20231114	100900	310597730	17660	17660	17660	17660	5
516	20231114	100800	310509430	17660	17660	17660	17660	23
517	20231114	100700	310103250	17660	17650	17660	17650	25
518	20231114	100600	309661800	17640	17640	17640	17640	0
519	20231114	100500	309661800	17640	17660	17660	17640	174
520	20231114	100400	306589670	17660	17660	17660	17660	200
521	20231114	100300	303057670	17660	17650	17660	17640	50
522	20231114	100200	302174960	17660	17660	17660	17660	0
523	20231114	100100	302174960	17660	17650	17660	17650	65
524	20231114	100000	301027540	17660	17660	17660	17660	19
525	20231114	095900	300692000	17650	17650	17650	17650	100
526	20231114	095800	298927000	17640	17660	17660	17640	61
527	20231114	095700	297849800	17660	17660	17660	17660	0
528	20231114	095600	297849800	17660	17660	17660	17660	22
529	20231114	095500	297461280	17660	17670	17670	17660	60
530	20231114	095400	296401330	17670	17670	17670	17670	53
531	20231114	095300	295464820	17670	17680	17680	17670	78
532	20231114	095200	294086320	17670	17630	17670	17630	1276
533	20231114	095100	271567270	17620	17630	17630	17620	74
534	20231114	095000	270262670	17620	17630	17630	17620	89
535	20231114	094900	268694190	17640	17640	17640	17640	59
536	20231114	094800	267653430	17640	17630	17640	17630	25
537	20231114	094700	267212630	17630	17620	17630	17600	933
538	20231114	094600	250766760	17620	17580	17620	17580	281
539	20231114	094500	245815820	17620	17620	17620	17620	108
540	20231114	094400	243912860	17620	17620	17620	17620	353
541	20231114	094300	237693000	17620	17630	17630	17620	67
542	20231114	094200	236512200	17630	17580	17630	17580	9
543	20231114	094100	236353730	17630	17600	17630	17600	86
544	20231114	094000	234839510	17630	17630	17630	17620	63
545	20231114	093900	233728870	17630	17630	17630	17630	21
546	20231114	093800	233358640	17630	17630	17630	17620	83
547	20231114	093700	231895950	17630	17620	17640	17600	1224
548	20231114	093600	210319750	17610	17620	17620	17610	26
549	20231114	093500	209861660	17620	17610	17620	17610	168
550	20231114	093400	206901970	17620	17620	17620	17620	60
551	20231114	093300	205844770	17620	17610	17620	17600	47
552	20231114	093200	205017060	17610	17580	17610	17570	158
553	20231114	093100	202240570	17630	17630	17630	17630	48
554	20231114	093000	201394330	17630	17600	17630	17600	101
555	20231114	092900	199616700	17630	17620	17630	17620	13
556	20231114	092800	199387610	17630	17630	17630	17630	105
557	20231114	092700	197536460	17620	17640	17640	17620	3
558	20231114	092600	197483580	17640	17610	17640	17610	625
559	20231114	092500	186468360	17620	17590	17620	17590	1436
560	20231114	092400	161201850	17590	17590	17590	17590	59
561	20231114	092300	160164040	17590	17590	17590	17590	55
562	20231114	092200	159196590	17590	17580	17590	17580	86
563	20231114	092100	157684150	17590	17590	17590	17590	32
564	20231114	092000	157121270	17530	17570	17580	17530	453
565	20231114	091900	149162910	17560	17560	17570	17520	393
566	20231114	091800	142269930	17550	17510	17560	17510	816
567	20231114	091700	127962060	17500	17500	17500	17490	80
568	20231114	091600	126562080	17500	17500	17500	17500	15
569	20231114	091500	126299580	17500	17500	17500	17500	61
570	20231114	091400	125232080	17500	17520	17520	17500	34
571	20231114	091300	124636500	17500	17500	17500	17500	434
572	20231114	091200	117041500	17500	17520	17520	17500	8
573	20231114	091100	116901460	17500	17500	17520	17500	1377
574	20231114	091000	92800730	17500	17500	17500	17500	23
575	20231114	090900	92398230	17500	17500	17500	17500	127
576	20231114	090800	90175730	17510	17470	17510	17470	567
577	20231114	090700	80261750	17410	17410	17410	17410	80
578	20231114	090600	78868950	17480	17410	17480	17410	732
579	20231114	090500	66106940	17410	17420	17430	17410	338
580	20231114	090400	60222290	17450	17450	17450	17450	0
581	20231114	090300	60222290	17450	17440	17450	17360	32
582	20231114	090200	59664830	17450	17450	17450	17450	12
583	20231114	090100	59455430	17510	17510	17510	17510	0
584	20231114	090000	59455430	17510	17350	17570	17110	3379