KissMeData/251630/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	202900	2186747620	9790	9790	9790	9790	2458
3	20231122	202800	2186747620	9790	9790	9790	9790	0
4	20231122	202700	2186747620	9790	9790	9790	9790	0
5	20231122	202600	2186747620	9790	9790	9790	9790	0
6	20231122	202500	2186747620	9790	9790	9790	9790	0
7	20231122	202400	2186747620	9790	9790	9790	9790	0
8	20231122	202300	2186747620	9790	9790	9790	9790	0
9	20231122	202200	2186747620	9790	9790	9790	9790	0
10	20231122	202100	2186747620	9790	9790	9790	9790	0
11	20231122	202000	2186747620	9790	9790	9790	9790	0
12	20231122	201900	2186747620	9790	9790	9790	9790	0
13	20231122	201800	2186747620	9790	9790	9790	9790	0
14	20231122	201700	2186747620	9790	9790	9790	9790	0
15	20231122	201600	2186747620	9790	9790	9790	9790	0
16	20231122	201500	2186747620	9790	9790	9790	9790	0
17	20231122	201400	2186747620	9790	9790	9790	9790	0
18	20231122	201300	2186747620	9790	9790	9790	9790	0
19	20231122	201200	2186747620	9790	9790	9790	9790	0
20	20231122	201100	2186747620	9790	9790	9790	9790	0
21	20231122	201000	2186747620	9790	9790	9790	9790	0
22	20231122	200900	2186747620	9790	9790	9790	9790	0
23	20231122	200800	2186747620	9790	9790	9790	9790	0
24	20231122	200700	2186747620	9790	9790	9790	9790	0
25	20231122	200600	2186747620	9790	9790	9790	9790	0
26	20231122	200500	2186747620	9790	9790	9790	9790	0
27	20231122	200400	2186747620	9790	9790	9790	9790	0
28	20231122	200300	2186747620	9790	9790	9790	9790	0
29	20231122	200200	2186747620	9790	9790	9790	9790	0
30	20231122	200100	2186747620	9790	9790	9790	9790	0
31	20231122	200000	2186747620	9790	9790	9790	9790	0
32	20231122	195900	2186747620	9790	9790	9790	9790	2458
33	20231122	195800	2186747620	9790	9790	9790	9790	0
34	20231122	195700	2186747620	9790	9790	9790	9790	0
35	20231122	195600	2186747620	9790	9790	9790	9790	0
36	20231122	195500	2186747620	9790	9790	9790	9790	0
37	20231122	195400	2186747620	9790	9790	9790	9790	0
38	20231122	195300	2186747620	9790	9790	9790	9790	0
39	20231122	195200	2186747620	9790	9790	9790	9790	0
40	20231122	195100	2186747620	9790	9790	9790	9790	0
41	20231122	195000	2186747620	9790	9790	9790	9790	0
42	20231122	194900	2186747620	9790	9790	9790	9790	0
43	20231122	194800	2186747620	9790	9790	9790	9790	0
44	20231122	194700	2186747620	9790	9790	9790	9790	0
45	20231122	194600	2186747620	9790	9790	9790	9790	0
46	20231122	194500	2186747620	9790	9790	9790	9790	0
47	20231122	194400	2186747620	9790	9790	9790	9790	0
48	20231122	194300	2186747620	9790	9790	9790	9790	0
49	20231122	194200	2186747620	9790	9790	9790	9790	0
50	20231122	194100	2186747620	9790	9790	9790	9790	0
51	20231122	194000	2186747620	9790	9790	9790	9790	0
52	20231122	193900	2186747620	9790	9790	9790	9790	0
53	20231122	193800	2186747620	9790	9790	9790	9790	0
54	20231122	193700	2186747620	9790	9790	9790	9790	0
55	20231122	193600	2186747620	9790	9790	9790	9790	0
56	20231122	193500	2186747620	9790	9790	9790	9790	0
57	20231122	193400	2186747620	9790	9790	9790	9790	0
58	20231122	193300	2186747620	9790	9790	9790	9790	0
59	20231122	193200	2186747620	9790	9790	9790	9790	0
60	20231122	193100	2186747620	9790	9790	9790	9790	0
61	20231122	193000	2186747620	9790	9790	9790	9790	0
62	20231122	192900	2186747620	9790	9790	9790	9790	2458
63	20231122	192800	2186747620	9790	9790	9790	9790	0
64	20231122	192700	2186747620	9790	9790	9790	9790	0
65	20231122	192600	2186747620	9790	9790	9790	9790	0
66	20231122	192500	2186747620	9790	9790	9790	9790	0
67	20231122	192400	2186747620	9790	9790	9790	9790	0
68	20231122	192300	2186747620	9790	9790	9790	9790	0
69	20231122	192200	2186747620	9790	9790	9790	9790	0
70	20231122	192100	2186747620	9790	9790	9790	9790	0
71	20231122	192000	2186747620	9790	9790	9790	9790	0
72	20231122	191900	2186747620	9790	9790	9790	9790	0
73	20231122	191800	2186747620	9790	9790	9790	9790	0
74	20231122	191700	2186747620	9790	9790	9790	9790	0
75	20231122	191600	2186747620	9790	9790	9790	9790	0
76	20231122	191500	2186747620	9790	9790	9790	9790	0
77	20231122	191400	2186747620	9790	9790	9790	9790	0
78	20231122	191300	2186747620	9790	9790	9790	9790	0
79	20231122	191200	2186747620	9790	9790	9790	9790	0
80	20231122	191100	2186747620	9790	9790	9790	9790	0
81	20231122	191000	2186747620	9790	9790	9790	9790	0
82	20231122	190900	2186747620	9790	9790	9790	9790	0
83	20231122	190800	2186747620	9790	9790	9790	9790	0
84	20231122	190700	2186747620	9790	9790	9790	9790	0
85	20231122	190600	2186747620	9790	9790	9790	9790	0
86	20231122	190500	2186747620	9790	9790	9790	9790	0
87	20231122	190400	2186747620	9790	9790	9790	9790	0
88	20231122	190300	2186747620	9790	9790	9790	9790	0
89	20231122	190200	2186747620	9790	9790	9790	9790	0
90	20231122	190100	2186747620	9790	9790	9790	9790	0
91	20231122	190000	2186747620	9790	9790	9790	9790	0
92	20231122	185900	2186747620	9790	9790	9790	9790	2458
93	20231122	185800	2186747620	9790	9790	9790	9790	0
94	20231122	185700	2186747620	9790	9790	9790	9790	0
95	20231122	185600	2186747620	9790	9790	9790	9790	0
96	20231122	185500	2186747620	9790	9790	9790	9790	0
97	20231122	185400	2186747620	9790	9790	9790	9790	0
98	20231122	185300	2186747620	9790	9790	9790	9790	0
99	20231122	185200	2186747620	9790	9790	9790	9790	0
100	20231122	185100	2186747620	9790	9790	9790	9790	0
101	20231122	185000	2186747620	9790	9790	9790	9790	0
102	20231122	184900	2186747620	9790	9790	9790	9790	0
103	20231122	184800	2186747620	9790	9790	9790	9790	0
104	20231122	184700	2186747620	9790	9790	9790	9790	0
105	20231122	184600	2186747620	9790	9790	9790	9790	0
106	20231122	184500	2186747620	9790	9790	9790	9790	0
107	20231122	184400	2186747620	9790	9790	9790	9790	0
108	20231122	184300	2186747620	9790	9790	9790	9790	0
109	20231122	184200	2186747620	9790	9790	9790	9790	0
110	20231122	184100	2186747620	9790	9790	9790	9790	0
111	20231122	184000	2186747620	9790	9790	9790	9790	0
112	20231122	183900	2186747620	9790	9790	9790	9790	0
113	20231122	183800	2186747620	9790	9790	9790	9790	0
114	20231122	183700	2186747620	9790	9790	9790	9790	0
115	20231122	183600	2186747620	9790	9790	9790	9790	0
116	20231122	183500	2186747620	9790	9790	9790	9790	0
117	20231122	183400	2186747620	9790	9790	9790	9790	0
118	20231122	183300	2186747620	9790	9790	9790	9790	0
119	20231122	183200	2186747620	9790	9790	9790	9790	0
120	20231122	183100	2186747620	9790	9790	9790	9790	0
121	20231122	183000	2186747620	9790	9790	9790	9790	0
122	20231122	182900	2186747620	9790	9790	9790	9790	2458
123	20231122	182800	2186747620	9790	9790	9790	9790	0
124	20231122	182700	2186747620	9790	9790	9790	9790	0
125	20231122	182600	2186747620	9790	9790	9790	9790	0
126	20231122	182500	2186747620	9790	9790	9790	9790	0
127	20231122	182400	2186747620	9790	9790	9790	9790	0
128	20231122	182300	2186747620	9790	9790	9790	9790	0
129	20231122	182200	2186747620	9790	9790	9790	9790	0
130	20231122	182100	2186747620	9790	9790	9790	9790	0
131	20231122	182000	2186747620	9790	9790	9790	9790	0
132	20231122	181900	2186747620	9790	9790	9790	9790	0
133	20231122	181800	2186747620	9790	9790	9790	9790	0
134	20231122	181700	2186747620	9790	9790	9790	9790	0
135	20231122	181600	2186747620	9790	9790	9790	9790	0
136	20231122	181500	2186747620	9790	9790	9790	9790	0
137	20231122	181400	2186747620	9790	9790	9790	9790	0
138	20231122	181300	2186747620	9790	9790	9790	9790	0
139	20231122	181200	2186747620	9790	9790	9790	9790	0
140	20231122	181100	2186747620	9790	9790	9790	9790	0
141	20231122	181000	2186747620	9790	9790	9790	9790	0
142	20231122	180900	2186747620	9790	9790	9790	9790	0
143	20231122	180800	2186747620	9790	9790	9790	9790	0
144	20231122	180700	2186747620	9790	9790	9790	9790	0
145	20231122	180600	2186747620	9790	9790	9790	9790	0
146	20231122	180500	2186747620	9790	9790	9790	9790	0
147	20231122	180400	2186747620	9790	9790	9790	9790	0
148	20231122	180300	2186747620	9790	9790	9790	9790	0
149	20231122	180200	2186747620	9790	9790	9790	9790	0
150	20231122	180100	2186747620	9790	9790	9790	9790	0
151	20231122	180000	2186747620	9790	9790	9790	9790	0
152	20231122	175900	2186747620	9790	9790	9790	9790	2458
153	20231122	175800	2186747620	9790	9790	9790	9790	0
154	20231122	175700	2186747620	9790	9790	9790	9790	0
155	20231122	175600	2186747620	9790	9790	9790	9790	0
156	20231122	175500	2186747620	9790	9790	9790	9790	0
157	20231122	175400	2186747620	9790	9790	9790	9790	0
158	20231122	175300	2186747620	9790	9790	9790	9790	0
159	20231122	175200	2186747620	9790	9790	9790	9790	0
160	20231122	175100	2186747620	9790	9790	9790	9790	0
161	20231122	175000	2186747620	9790	9790	9790	9790	0
162	20231122	174900	2186747620	9790	9790	9790	9790	0
163	20231122	174800	2186747620	9790	9790	9790	9790	0
164	20231122	174700	2186747620	9790	9790	9790	9790	0
165	20231122	174600	2186747620	9790	9790	9790	9790	0
166	20231122	174500	2186747620	9790	9790	9790	9790	0
167	20231122	174400	2186747620	9790	9790	9790	9790	0
168	20231122	174300	2186747620	9790	9790	9790	9790	0
169	20231122	174200	2186747620	9790	9790	9790	9790	0
170	20231122	174100	2186747620	9790	9790	9790	9790	0
171	20231122	174000	2186747620	9790	9790	9790	9790	0
172	20231122	173900	2186747620	9790	9790	9790	9790	0
173	20231122	173800	2186747620	9790	9790	9790	9790	0
174	20231122	173700	2186747620	9790	9790	9790	9790	0
175	20231122	173600	2186747620	9790	9790	9790	9790	0
176	20231122	173500	2186747620	9790	9790	9790	9790	0
177	20231122	173400	2186747620	9790	9790	9790	9790	0
178	20231122	173300	2186747620	9790	9790	9790	9790	0
179	20231122	173200	2186747620	9790	9790	9790	9790	0
180	20231122	173100	2186747620	9790	9790	9790	9790	0
181	20231122	173000	2186747620	9790	9790	9790	9790	0
182	20231122	172900	2186747620	9790	9790	9790	9790	2458
183	20231122	172800	2186747620	9790	9790	9790	9790	0
184	20231122	172700	2186747620	9790	9790	9790	9790	0
185	20231122	172600	2186747620	9790	9790	9790	9790	0
186	20231122	172500	2186747620	9790	9790	9790	9790	0
187	20231122	172400	2186747620	9790	9790	9790	9790	0
188	20231122	172300	2186747620	9790	9790	9790	9790	0
189	20231122	172200	2186747620	9790	9790	9790	9790	0
190	20231122	172100	2186747620	9790	9790	9790	9790	0
191	20231122	172000	2186747620	9790	9790	9790	9790	0
192	20231122	171900	2186747620	9790	9790	9790	9790	0
193	20231122	171800	2186747620	9790	9790	9790	9790	0
194	20231122	171700	2186747620	9790	9790	9790	9790	0
195	20231122	171600	2186747620	9790	9790	9790	9790	0
196	20231122	171500	2186747620	9790	9790	9790	9790	0
197	20231122	171400	2186747620	9790	9790	9790	9790	0
198	20231122	171300	2186747620	9790	9790	9790	9790	0
199	20231122	171200	2186747620	9790	9790	9790	9790	0
200	20231122	171100	2186747620	9790	9790	9790	9790	0
201	20231122	171000	2186747620	9790	9790	9790	9790	0
202	20231122	170900	2186747620	9790	9790	9790	9790	0
203	20231122	170800	2186747620	9790	9790	9790	9790	0
204	20231122	170700	2186747620	9790	9790	9790	9790	0
205	20231122	170600	2186747620	9790	9790	9790	9790	0
206	20231122	170500	2186747620	9790	9790	9790	9790	0
207	20231122	170400	2186747620	9790	9790	9790	9790	0
208	20231122	170300	2186747620	9790	9790	9790	9790	0
209	20231122	170200	2186747620	9790	9790	9790	9790	0
210	20231122	170100	2186747620	9790	9790	9790	9790	0
211	20231122	170000	2186747620	9790	9790	9790	9790	0
212	20231122	165900	2186747620	9790	9790	9790	9790	2458
213	20231122	165800	2186747620	9790	9790	9790	9790	0
214	20231122	165700	2186747620	9790	9790	9790	9790	0
215	20231122	165600	2186747620	9790	9790	9790	9790	0
216	20231122	165500	2186747620	9790	9790	9790	9790	0
217	20231122	165400	2186747620	9790	9790	9790	9790	0
218	20231122	165300	2186747620	9790	9790	9790	9790	0
219	20231122	165200	2186747620	9790	9790	9790	9790	0
220	20231122	165100	2186747620	9790	9790	9790	9790	0
221	20231122	165000	2186747620	9790	9790	9790	9790	0
222	20231122	164900	2186747620	9790	9790	9790	9790	0
223	20231122	164800	2186747620	9790	9790	9790	9790	0
224	20231122	164700	2186747620	9790	9790	9790	9790	0
225	20231122	164600	2186747620	9790	9790	9790	9790	0
226	20231122	164500	2186747620	9790	9790	9790	9790	0
227	20231122	164400	2186747620	9790	9790	9790	9790	0
228	20231122	164300	2186747620	9790	9790	9790	9790	0
229	20231122	164200	2186747620	9790	9790	9790	9790	0
230	20231122	164100	2186747620	9790	9790	9790	9790	0
231	20231122	164000	2186747620	9790	9790	9790	9790	0
232	20231122	163900	2186747620	9790	9790	9790	9790	0
233	20231122	163800	2186747620	9790	9790	9790	9790	0
234	20231122	163700	2186747620	9790	9790	9790	9790	0
235	20231122	163600	2186747620	9790	9790	9790	9790	0
236	20231122	163500	2186747620	9790	9790	9790	9790	0
237	20231122	163400	2186747620	9790	9790	9790	9790	0
238	20231122	163300	2186747620	9790	9790	9790	9790	0
239	20231122	163200	2186747620	9790	9790	9790	9790	0
240	20231122	163100	2186747620	9790	9790	9790	9790	0
241	20231122	163000	2186747620	9790	9790	9790	9790	0
242	20231122	162900	2186747620	9790	9790	9790	9790	2458
243	20231122	162800	2186747620	9790	9790	9790	9790	0
244	20231122	162700	2186747620	9790	9790	9790	9790	0
245	20231122	162600	2186747620	9790	9790	9790	9790	0
246	20231122	162500	2186747620	9790	9790	9790	9790	0
247	20231122	162400	2186747620	9790	9790	9790	9790	0
248	20231122	162300	2186747620	9790	9790	9790	9790	0
249	20231122	162200	2186747620	9790	9790	9790	9790	0
250	20231122	162100	2186747620	9790	9790	9790	9790	0
251	20231122	162000	2186747620	9790	9790	9790	9790	0
252	20231122	161900	2186747620	9790	9790	9790	9790	0
253	20231122	161800	2186747620	9790	9790	9790	9790	0
254	20231122	161700	2186747620	9790	9790	9790	9790	0
255	20231122	161600	2186747620	9790	9790	9790	9790	0
256	20231122	161500	2186747620	9790	9790	9790	9790	0
257	20231122	161400	2186747620	9790	9790	9790	9790	0
258	20231122	161300	2186747620	9790	9790	9790	9790	0
259	20231122	161200	2186747620	9790	9790	9790	9790	0
260	20231122	161100	2186747620	9790	9790	9790	9790	0
261	20231122	161000	2186747620	9790	9790	9790	9790	0
262	20231122	160900	2186747620	9790	9790	9790	9790	0
263	20231122	160800	2186747620	9790	9790	9790	9790	0
264	20231122	160700	2186747620	9790	9790	9790	9790	0
265	20231122	160600	2186747620	9790	9790	9790	9790	0
266	20231122	160500	2186747620	9790	9790	9790	9790	0
267	20231122	160400	2186747620	9790	9790	9790	9790	0
268	20231122	160300	2186747620	9790	9790	9790	9790	0
269	20231122	160200	2186747620	9790	9790	9790	9790	0
270	20231122	160100	2186747620	9790	9790	9790	9790	0
271	20231122	160000	2186747620	9790	9790	9790	9790	0
272	20231122	155900	2186747620	9790	9790	9790	9790	2458
273	20231122	155800	2186747620	9790	9790	9790	9790	0
274	20231122	155700	2186747620	9790	9790	9790	9790	0
275	20231122	155600	2186747620	9790	9790	9790	9790	0
276	20231122	155500	2186747620	9790	9790	9790	9790	0
277	20231122	155400	2186747620	9790	9790	9790	9790	0
278	20231122	155300	2186747620	9790	9790	9790	9790	0
279	20231122	155200	2186747620	9790	9790	9790	9790	0
280	20231122	155100	2186747620	9790	9790	9790	9790	0
281	20231122	155000	2186747620	9790	9790	9790	9790	0
282	20231122	154900	2186747620	9790	9790	9790	9790	0
283	20231122	154800	2186747620	9790	9790	9790	9790	0
284	20231122	154700	2186747620	9790	9790	9790	9790	0
285	20231122	154600	2186747620	9790	9790	9790	9790	0
286	20231122	154500	2186747620	9790	9790	9790	9790	0
287	20231122	154400	2186747620	9790	9790	9790	9790	0
288	20231122	154300	2186747620	9790	9790	9790	9790	0
289	20231122	154200	2186747620	9790	9790	9790	9790	0
290	20231122	154100	2186747620	9790	9790	9790	9790	0
291	20231122	154000	2186747620	9790	9790	9790	9790	0
292	20231122	153900	2186747620	9790	9790	9790	9790	0
293	20231122	153800	2186747620	9790	9790	9790	9790	0
294	20231122	153700	2186747620	9790	9790	9790	9790	0
295	20231122	153600	2186747620	9790	9790	9790	9790	0
296	20231122	153500	2186747620	9790	9790	9790	9790	0
297	20231122	153400	2186747620	9790	9790	9790	9790	0
298	20231122	153300	2186747620	9790	9790	9790	9790	0
299	20231122	153200	2186747620	9790	9790	9790	9790	0
300	20231122	153100	2186747620	9790	9790	9790	9790	0
301	20231122	153000	2186747620	9790	9790	9790	9790	2458
302	20231122	152900	2162683800	9820	9820	9820	9820	0
303	20231122	152800	2162683800	9820	9820	9820	9820	0
304	20231122	152700	2162683800	9820	9820	9820	9820	0
305	20231122	152600	2162683800	9820	9820	9820	9820	0
306	20231122	152500	2162683800	9820	9820	9820	9820	0
307	20231122	152400	2162683800	9820	9820	9820	9820	0
308	20231122	152300	2162683800	9820	9820	9820	9820	0
309	20231122	152200	2162683800	9820	9820	9820	9820	0
310	20231122	152100	2162683800	9820	9820	9820	9820	0
311	20231122	152000	2162683800	9820	9820	9820	9820	0
312	20231122	151900	2162683800	9820	9730	9820	9730	65
313	20231122	151800	2162048010	9800	9800	9800	9730	523
314	20231122	151700	2156934810	9800	9840	9840	9800	29
315	20231122	151600	2156650050	9820	9840	9840	9810	978
316	20231122	151500	2147044850	9810	9840	9840	9810	338
317	20231122	151400	2143722700	9830	9830	9830	9830	301
318	20231122	151300	2140763870	9830	9860	9870	9830	756
319	20231122	151200	2133310000	9850	9850	9850	9850	288
320	20231122	151100	2130473200	9840	9840	9850	9770	1313
321	20231122	151000	2117584710	9840	9830	9840	9800	201
322	20231122	150900	2115607410	9840	9840	9840	9820	301
323	20231122	150800	2112645590	9830	9800	9830	9800	208
324	20231122	150700	2110601010	9830	9790	9840	9790	974
325	20231122	150600	2101048980	9790	9850	9850	9790	549
326	20231122	150500	2095653250	9850	9850	9850	9850	221
327	20231122	150400	2093476400	9850	9830	9850	9830	314
328	20231122	150300	2090384500	9840	9840	9870	9790	1925
329	20231122	150200	2071455180	9880	9890	9890	9830	1354
330	20231122	150100	2058107240	9900	9890	9900	9850	740
331	20231122	150000	2050802580	9870	9870	9870	9850	960
332	20231122	145900	2041335100	9890	9870	9890	9860	878
333	20231122	145800	2032665700	9870	9870	9870	9870	200
334	20231122	145700	2030691700	9870	9840	9870	9840	610
335	20231122	145600	2024679760	9840	9790	9840	9790	10147
336	20231122	145500	1925261000	9800	9790	9800	9790	259
337	20231122	145400	1922723410	9800	9800	9800	9800	339
338	20231122	145300	1919401210	9800	9800	9800	9790	513
339	20231122	145200	1914375520	9790	9800	9800	9790	192
340	20231122	145100	1912494020	9800	9800	9800	9790	502
341	20231122	145000	1907574620	9790	9790	9790	9790	349
342	20231122	144900	1904157910	9800	9800	9800	9760	580
343	20231122	144800	1898474990	9800	9790	9800	9790	752
344	20231122	144700	1891110400	9790	9790	9790	9790	219
345	20231122	144600	1888966390	9780	9780	9780	9780	318
346	20231122	144500	1885856350	9780	9790	9800	9750	685
347	20231122	144400	1879162520	9780	9800	9800	9760	904
348	20231122	144300	1870326100	9780	9780	9790	9780	335
349	20231122	144200	1867049670	9780	9770	9780	9770	250
350	20231122	144100	1864604690	9790	9790	9790	9790	326
351	20231122	144000	1861413150	9660	9780	9790	9660	1057
352	20231122	143900	1851131300	9770	9770	9790	9770	573
353	20231122	143800	1845525220	9780	9770	9780	9770	236
354	20231122	143700	1843218710	9770	9760	9770	9760	916
355	20231122	143600	1834278410	9760	9760	9760	9760	285
356	20231122	143500	1831496810	9760	9760	9760	9760	362
357	20231122	143400	1827963690	9760	9760	9760	9760	575
358	20231122	143300	1822351690	9740	9740	9750	9740	290
359	20231122	143200	1819526950	9740	9760	9760	9740	281
360	20231122	143100	1816789290	9760	9750	9760	9750	402
361	20231122	143000	1812866530	9750	9750	9750	9740	486
362	20231122	142900	1808128140	9740	9750	9760	9740	531
363	20231122	142800	1802952060	9750	9740	9750	9740	408
364	20231122	142700	1798974620	9750	9750	9750	9740	203
365	20231122	142600	1796995720	9750	9730	9750	9730	149
366	20231122	142500	1795544670	9730	9750	9760	9730	740
367	20231122	142400	1788332760	9760	9750	9760	9750	283
368	20231122	142300	1785571030	9760	9750	9760	9750	201
369	20231122	142200	1783611150	9750	9740	9750	9730	321
370	20231122	142100	1780484810	9740	9740	9760	9730	620
371	20231122	142000	1774438310	9730	9730	9740	9730	389
372	20231122	141900	1770653070	9720	9720	9720	9720	176
373	20231122	141800	1768942350	9720	9680	9720	9680	2843
374	20231122	141700	1741380090	9670	9670	9680	9670	214
375	20231122	141600	1739309200	9680	9670	9680	9650	493
376	20231122	141500	1734541780	9650	9660	9670	9650	585
377	20231122	141400	1728892720	9650	9660	9660	9650	226
378	20231122	141300	1726709700	9640	9640	9650	9640	340
379	20231122	141200	1723429000	9650	9640	9650	9620	402
380	20231122	141100	1719553470	9640	9640	9640	9640	119
381	20231122	141000	1718406310	9650	9650	9650	9650	0
382	20231122	140900	1718406310	9650	9630	9650	9630	32
383	20231122	140800	1718098070	9630	9630	9630	9630	3
384	20231122	140700	1718069180	9650	9620	9650	9620	95
385	20231122	140600	1717155250	9620	9620	9620	9620	1155
386	20231122	140500	1706044150	9620	9630	9630	9620	72
387	20231122	140400	1705351500	9630	9630	9630	9630	11
388	20231122	140300	1705245570	9630	9630	9630	9630	0
389	20231122	140200	1705245570	9630	9630	9640	9620	253
390	20231122	140100	1702809000	9630	9630	9630	9630	443
391	20231122	140000	1698542910	9630	9650	9650	9630	942
392	20231122	135900	1689456810	9650	9670	9670	9650	364
393	20231122	135800	1685940690	9680	9660	9680	9660	151
394	20231122	135700	1684481010	9670	9670	9670	9670	410
395	20231122	135600	1680516310	9660	9660	9660	9660	71
396	20231122	135500	1679830450	9670	9670	9670	9670	2
397	20231122	135400	1679811110	9660	9660	9660	9660	132
398	20231122	135300	1678535990	9660	9660	9660	9660	114
399	20231122	135200	1677434750	9650	9650	9650	9650	0
400	20231122	135100	1677434750	9650	9650	9650	9650	1
401	20231122	135000	1677425100	9660	9650	9660	9650	17
402	20231122	134900	1677260910	9650	9650	9650	9650	2
403	20231122	134800	1677241610	9650	9650	9650	9650	1
404	20231122	134700	1677231960	9650	9650	9650	9650	8
405	20231122	134600	1677154760	9650	9660	9660	9650	6
406	20231122	134500	1677096850	9650	9650	9670	9650	82
407	20231122	134400	1676303990	9640	9650	9650	9640	30
408	20231122	134300	1676014780	9650	9640	9650	9640	228
409	20231122	134200	1673816350	9640	9640	9640	9630	13
410	20231122	134100	1673691090	9640	9630	9640	9630	49
411	20231122	134000	1673219160	9640	9650	9660	9640	13
412	20231122	133900	1673093800	9660	9660	9660	9650	5
413	20231122	133800	1673045510	9660	9660	9660	9660	6
414	20231122	133700	1672987550	9630	9630	9630	9630	0
415	20231122	133600	1672987550	9630	9630	9630	9630	0
416	20231122	133500	1672987550	9630	9630	9630	9630	0
417	20231122	133400	1672987550	9630	9630	9630	9630	167
418	20231122	133300	1671379340	9630	9630	9630	9620	801
419	20231122	133200	1663670710	9620	9630	9630	9620	1194
420	20231122	133100	1652183840	9630	9640	9640	9630	509
421	20231122	133000	1647281640	9640	9640	9640	9640	0
422	20231122	132900	1647281640	9640	9640	9640	9640	130
423	20231122	132800	1646028440	9650	9640	9650	9640	101
424	20231122	132700	1645054790	9650	9630	9650	9630	391
425	20231122	132600	1641281960	9640	9620	9640	9620	247
426	20231122	132500	1638903330	9620	9620	9620	9620	159
427	20231122	132400	1637373750	9620	9630	9630	9620	2144
428	20231122	132300	1616727520	9640	9650	9650	9640	2692
429	20231122	132200	1590753950	9660	9660	9660	9660	3271
430	20231122	132100	1559156090	9670	9670	9670	9670	106
431	20231122	132000	1558131070	9670	9670	9670	9670	201
432	20231122	131900	1556187400	9670	9670	9670	9670	3
433	20231122	131800	1556158390	9670	9670	9670	9670	2
434	20231122	131700	1556139050	9670	9670	9670	9670	12
435	20231122	131600	1556023010	9680	9680	9680	9680	2
436	20231122	131500	1556003650	9670	9690	9690	9670	662
437	20231122	131400	1549602050	9690	9690	9690	9690	3
438	20231122	131300	1549572980	9690	9690	9690	9690	4
439	20231122	131200	1549534220	9690	9690	9690	9690	3
440	20231122	131100	1549505150	9690	9690	9690	9690	1
441	20231122	131000	1549495460	9690	9690	9690	9690	1
442	20231122	130900	1549485770	9690	9690	9690	9690	5
443	20231122	130800	1549437320	9690	9690	9690	9690	1
444	20231122	130700	1549427630	9690	9690	9690	9690	0
445	20231122	130600	1549427630	9690	9690	9690	9690	0
446	20231122	130500	1549427630	9690	9690	9690	9690	20
447	20231122	130400	1549233830	9670	9670	9670	9670	0
448	20231122	130300	1549233830	9670	9670	9670	9670	0
449	20231122	130200	1549233830	9670	9670	9670	9670	477
450	20231122	130100	1544621240	9660	9670	9670	9660	231
451	20231122	130000	1542387670	9670	9670	9670	9670	2
452	20231122	125900	1542368330	9670	9670	9670	9670	686
453	20231122	125800	1535734710	9670	9670	9670	9670	0
454	20231122	125700	1535734710	9670	9680	9690	9670	5519
455	20231122	125600	1482365260	9680	9680	9690	9670	66
456	20231122	125500	1481726410	9700	9680	9700	9670	2028
457	20231122	125400	1462115020	9680	9670	9680	9670	512
458	20231122	125300	1457163970	9670	9670	9670	9670	2093
459	20231122	125200	1436924660	9670	9710	9710	9670	2107
460	20231122	125100	1416511460	9740	9740	9740	9740	0
461	20231122	125000	1416511460	9740	9740	9740	9740	21
462	20231122	124900	1416306920	9710	9710	9710	9710	4
463	20231122	124800	1416268080	9710	9710	9710	9710	0
464	20231122	124700	1416268080	9710	9710	9710	9710	0
465	20231122	124600	1416268080	9710	9700	9710	9700	98
466	20231122	124500	1415316910	9690	9690	9690	9690	0
467	20231122	124400	1415316910	9690	9690	9690	9690	130
468	20231122	124300	1414057210	9690	9700	9700	9690	332
469	20231122	124200	1410839890	9700	9700	9700	9700	0
470	20231122	124100	1410839890	9700	9700	9700	9700	4
471	20231122	124000	1410801090	9690	9710	9710	9690	160
472	20231122	123900	1409249580	9700	9700	9700	9700	1
473	20231122	123800	1409239880	9700	9690	9710	9690	41
474	20231122	123700	1408841970	9690	9710	9710	9690	313
475	20231122	123600	1405805860	9710	9710	9710	9710	52
476	20231122	123500	1405300940	9700	9700	9700	9700	0
477	20231122	123400	1405300940	9700	9700	9700	9700	0
478	20231122	123300	1405300940	9700	9700	9700	9700	0
479	20231122	123200	1405300940	9700	9700	9700	9700	1
480	20231122	123100	1405291240	9700	9700	9700	9700	10
481	20231122	123000	1405194240	9700	9710	9710	9700	32
482	20231122	122900	1404883820	9710	9710	9710	9710	204
483	20231122	122800	1402902980	9710	9720	9720	9710	112
484	20231122	122700	1401814360	9740	9740	9740	9740	0
485	20231122	122600	1401814360	9740	9740	9740	9740	0
486	20231122	122500	1401814360	9740	9740	9740	9740	0
487	20231122	122400	1401814360	9740	9740	9740	9740	0
488	20231122	122300	1401814360	9740	9740	9740	9740	3
489	20231122	122200	1401785140	9720	9720	9720	9720	0
490	20231122	122100	1401785140	9720	9710	9720	9700	90
491	20231122	122000	1400911890	9700	9720	9720	9700	162
492	20231122	121900	1399340310	9740	9740	9740	9740	0
493	20231122	121800	1399340310	9740	9740	9740	9740	0
494	20231122	121700	1399340310	9740	9720	9740	9720	1000
495	20231122	121600	1389607790	9680	9680	9680	9680	163
496	20231122	121500	1388029950	9700	9700	9700	9700	108
497	20231122	121400	1386982350	9680	9690	9690	9680	11
498	20231122	121300	1386875860	9700	9700	9700	9700	1
499	20231122	121200	1386866160	9700	9680	9700	9670	75
500	20231122	121100	1386139310	9690	9690	9690	9690	5
501	20231122	121000	1386090860	9690	9700	9700	9690	506
502	20231122	120900	1381182690	9710	9710	9710	9690	225
503	20231122	120800	1378998990	9660	9660	9660	9660	0
504	20231122	120700	1378998990	9660	9710	9710	9650	717
505	20231122	120600	1372069280	9710	9710	9720	9700	151
506	20231122	120500	1370601990	9710	9720	9730	9710	128
507	20231122	120400	1369356900	9720	9720	9720	9720	2
508	20231122	120300	1369337460	9720	9720	9720	9700	247
509	20231122	120200	1366936840	9720	9700	9720	9700	11
510	20231122	120100	1366830050	9710	9710	9710	9710	2
511	20231122	120000	1366810630	9710	9710	9710	9710	3
512	20231122	115900	1366781500	9710	9710	9710	9700	6
513	20231122	115800	1366723280	9710	9700	9710	9700	4
514	20231122	115700	1366684460	9750	9710	9750	9660	1599
515	20231122	115600	1351206330	9710	9710	9710	9700	89
516	20231122	115500	1350342640	9710	9740	9750	9700	3518
517	20231122	115400	1316133860	9740	9740	9740	9740	40
518	20231122	115300	1315744260	9740	9740	9740	9740	0
519	20231122	115200	1315744260	9740	9740	9740	9740	8
520	20231122	115100	1315666340	9770	9770	9770	9770	0
521	20231122	115000	1315666340	9770	9770	9770	9770	0
522	20231122	114900	1315666340	9770	9770	9770	9770	1
523	20231122	114800	1315656570	9740	9740	9740	9740	2
524	20231122	114700	1315637090	9770	9770	9770	9770	1
525	20231122	114600	1315627320	9730	9730	9730	9730	0
526	20231122	114500	1315627320	9730	9730	9730	9730	0
527	20231122	114400	1315627320	9730	9770	9770	9730	57
528	20231122	114300	1315071410	9770	9770	9770	9770	0
529	20231122	114200	1315071410	9770	9770	9770	9770	0
530	20231122	114100	1315071410	9770	9770	9770	9770	0
531	20231122	114000	1315071410	9770	9770	9770	9770	0
532	20231122	113900	1315071410	9770	9770	9770	9770	100
533	20231122	113800	1314094410	9770	9730	9770	9730	2
534	20231122	113700	1314074910	9730	9730	9730	9730	8
535	20231122	113600	1313997070	9730	9730	9730	9730	50
536	20231122	113500	1313510570	9720	9720	9720	9720	0
537	20231122	113400	1313510570	9720	9760	9760	9720	100
538	20231122	113300	1312537740	9770	9770	9770	9770	0
539	20231122	113200	1312537740	9770	9770	9770	9770	10
540	20231122	113100	1312440040	9770	9770	9770	9770	44
541	20231122	113000	1312010160	9770	9740	9770	9740	33
542	20231122	112900	1311688470	9700	9710	9720	9700	2010
543	20231122	112800	1292187510	9700	9700	9700	9700	0
544	20231122	112700	1292187510	9700	9710	9750	9700	1256
545	20231122	112600	1280001010	9750	9730	9750	9710	1208
546	20231122	112500	1268255360	9750	9730	9750	9730	653
547	20231122	112400	1261894270	9730	9750	9750	9730	229
548	20231122	112300	1259665590	9750	9770	9770	9750	1626
549	20231122	112200	1243808610	9770	9780	9780	9770	1984
550	20231122	112100	1224422480	9790	9810	9810	9770	2170
551	20231122	112000	1203191200	9860	9860	9860	9860	0
552	20231122	111900	1203191200	9860	9860	9860	9810	4
553	20231122	111800	1203151810	9860	9860	9860	9860	0
554	20231122	111700	1203151810	9860	9860	9860	9860	7
555	20231122	111600	1203082790	9870	9870	9870	9870	1
556	20231122	111500	1203072920	9810	9820	9820	9810	203
557	20231122	111400	1201080490	9870	9870	9870	9870	0
558	20231122	111300	1201080490	9870	9830	9870	9830	89
559	20231122	111200	1200205340	9820	9820	9820	9820	10
560	20231122	111100	1200107140	9830	9830	9830	9830	240
561	20231122	111000	1197747940	9830	9830	9830	9830	0
562	20231122	110900	1197747940	9830	9830	9830	9830	1493
563	20231122	110800	1183071750	9850	9850	9850	9850	0
564	20231122	110700	1183071750	9850	9830	9850	9830	59
565	20231122	110600	1182490780	9850	9830	9850	9830	1030
566	20231122	110500	1172365280	9830	9830	9830	9830	0
567	20231122	110400	1172365280	9830	9830	9830	9830	1
568	20231122	110300	1172355450	9820	9820	9820	9820	140
569	20231122	110200	1170980650	9820	9840	9840	9800	4409
570	20231122	110100	1127692950	9870	9870	9870	9870	1
571	20231122	110000	1127683080	9840	9840	9840	9840	54
572	20231122	105900	1127151720	9870	9870	9870	9870	1
573	20231122	105800	1127141850	9840	9840	9840	9840	927
574	20231122	105700	1118020170	9830	9830	9830	9830	30
575	20231122	105600	1117725270	9820	9820	9820	9820	136
576	20231122	105500	1116389750	9830	9840	9840	9830	211
577	20231122	105400	1114315210	9840	9860	9860	9840	458
578	20231122	105300	1109802510	9840	9840	9840	9840	970
579	20231122	105200	1100257710	9840	9820	9840	9820	24
580	20231122	105100	1100021920	9840	9840	9840	9840	57
581	20231122	105000	1099461040	9840	9840	9840	9840	159
582	20231122	104900	1097896480	9840	9810	9840	9810	40
583	20231122	104800	1097502940	9800	9810	9810	9800	21
584	20231122	104700	1097297000	9800	9800	9800	9790	1297
585	20231122	104600	1084586540	9800	9800	9800	9800	0
586	20231122	104500	1084586540	9800	9800	9800	9800	427
587	20231122	104400	1080401940	9830	9860	9860	9820	2508
588	20231122	104300	1055734330	9880	9860	9880	9860	24
589	20231122	104200	1055497670	9860	9840	9860	9840	32
590	20231122	104100	1055182390	9840	9840	9840	9840	194
591	20231122	104000	1053273430	9840	9850	9850	9840	138
592	20231122	103900	1051915440	9850	9850	9850	9850	102
593	20231122	103800	1050910740	9840	9880	9880	9840	387
594	20231122	103700	1047098750	9880	9900	9900	9870	814
595	20231122	103600	1039046740	9910	9900	9910	9900	651
596	20231122	103500	1032600300	9900	9930	9930	9900	1571
597	20231122	103400	1017016510	9930	9920	9930	9920	217
598	20231122	103300	1014861820	9930	9930	9940	9920	445
599	20231122	103200	1010442490	9950	9950	9950	9950	11
600	20231122	103100	1010333040	9950	9930	9950	9920	220
601	20231122	103000	1008147730	9920	10030	10030	9910	4559
602	20231122	102900	962638090	10040	10060	10060	10040	816
603	20231122	102800	954437050	10060	10060	10080	10060	133
604	20231122	102700	953098670	10060	10050	10090	10050	126
605	20231122	102600	951828280	10110	10100	10110	10060	1701
606	20231122	102500	934650940	10100	10010	10160	10010	1310
607	20231122	102400	921456100	10010	10150	10180	10010	4844
608	20231122	102300	872501660	10150	10050	10150	10010	8326
609	20231122	102200	788398140	9950	9900	10060	9850	12300
610	20231122	102100	665752910	9910	9820	9910	9820	3075
611	20231122	102000	635401790	9800	9790	9800	9790	203
612	20231122	101900	633413270	9760	9760	9760	9760	0
613	20231122	101800	633413270	9760	9810	9810	9760	1476
614	20231122	101700	618990330	9810	9830	9830	9780	4211
615	20231122	101600	577749080	9830	9800	9830	9800	1103
616	20231122	101500	566939620	9800	9800	9800	9800	0
617	20231122	101400	566939620	9800	9800	9800	9800	50
618	20231122	101300	566449620	9800	9800	9800	9800	0
619	20231122	101200	566449620	9800	9830	9830	9800	587
620	20231122	101100	560694210	9830	9830	9830	9830	83
621	20231122	101000	559878320	9830	9820	9830	9820	90
622	20231122	100900	558994490	9790	9810	9810	9790	980
623	20231122	100800	549398490	9820	9820	9820	9820	78
624	20231122	100700	548632530	9820	9840	9840	9820	64
625	20231122	100600	548003910	9840	9840	9840	9840	103
626	20231122	100500	546990390	9840	9840	9840	9840	48
627	20231122	100400	546518070	9840	9840	9840	9840	90
628	20231122	100300	545632470	9850	9790	9850	9790	819
629	20231122	100200	537611120	9790	9800	9800	9790	739
630	20231122	100100	530374260	9800	9790	9800	9790	114
631	20231122	100000	529257580	9790	9800	9800	9790	74
632	20231122	095900	528532880	9810	9820	9820	9800	592
633	20231122	095800	522728010	9830	9860	9860	9830	514
634	20231122	095700	517671690	9860	9830	9860	9830	300
635	20231122	095600	514716390	9840	9860	9860	9840	1521
636	20231122	095500	499741720	9870	9890	9890	9870	30
637	20231122	095400	499445220	9900	9900	9900	9900	30
638	20231122	095300	499148220	9910	9910	9910	9910	1
639	20231122	095200	499138310	9910	9910	9910	9910	0
640	20231122	095100	499138310	9910	9890	9910	9850	1205
641	20231122	095000	487268810	9900	9860	9910	9860	1820
642	20231122	094900	469274200	9900	9900	9900	9900	0
643	20231122	094800	469274200	9900	9840	9900	9840	68
644	20231122	094700	468604730	9870	9870	9870	9870	404
645	20231122	094600	464617250	9860	9880	9880	9860	1300
646	20231122	094500	451794090	9880	9840	9880	9840	790
647	20231122	094400	443990090	9840	9850	9880	9840	291
648	20231122	094300	441123070	9850	9850	9850	9850	123
649	20231122	094200	439911520	9850	9890	9900	9850	2302
650	20231122	094100	417211040	9900	9910	9910	9890	2079
651	20231122	094000	396620630	9910	9880	9910	9880	394
652	20231122	093900	392726710	9910	9850	9910	9850	1787
653	20231122	093800	375066650	9850	9860	9860	9850	56
654	20231122	093700	374514510	9870	9870	9870	9840	1062
655	20231122	093600	364044050	9890	9890	9890	9880	8
656	20231122	093500	363964950	9890	9890	9890	9880	153
657	20231122	093400	362451800	9890	9840	9890	9830	740
658	20231122	093300	355153560	9840	9870	9880	9840	758
659	20231122	093200	347692730	9870	9820	9880	9820	1214
660	20231122	093100	335731200	9810	9820	9820	9810	449
661	20231122	093000	331322100	9830	9830	9830	9830	181
662	20231122	092900	329542870	9840	9840	9840	9840	161
663	20231122	092800	327958630	9840	9850	9850	9840	70
664	20231122	092700	327269790	9850	9870	9870	9850	652
665	20231122	092600	320845860	9880	9870	9880	9870	960
666	20231122	092500	311361290	9880	9860	9880	9860	649
667	20231122	092400	304954470	9860	9840	9860	9840	1701
668	20231122	092300	288202140	9840	9830	9840	9800	1901
669	20231122	092200	269524110	9840	9840	9840	9840	230
670	20231122	092100	267260910	9840	9820	9840	9800	432
671	20231122	092000	263019380	9840	9830	9840	9830	483
672	20231122	091900	258269530	9830	9830	9830	9830	100
673	20231122	091800	257286530	9800	9800	9800	9800	656
674	20231122	091700	250857730	9800	9800	9800	9800	201
675	20231122	091600	248887930	9760	9840	9840	9760	2600
676	20231122	091500	223417450	9820	9790	9850	9790	1703
677	20231122	091400	206705820	9780	9740	9790	9740	11006
678	20231122	091300	99484460	9740	9740	9740	9740	1447
679	20231122	091200	85390680	9740	9690	9740	9680	942
680	20231122	091100	76267360	9740	9740	9740	9730	202
681	20231122	091000	74299890	9740	9640	9740	9640	1742
682	20231122	090900	57462870	9650	9710	9710	9650	1737
683	20231122	090800	40658440	9750	9700	9750	9700	412
684	20231122	090700	36660100	9700	9700	9720	9700	31
685	20231122	090600	36359360	9740	9700	9750	9640	307
686	20231122	090500	33377660	9720	9720	9720	9710	203
687	20231122	090400	31404670	9720	9560	9720	9560	149
688	20231122	090300	29968250	9560	9570	9570	9560	310
689	20231122	090200	27003890	9560	9620	9620	9560	401
690	20231122	090100	23152890	9630	9640	9640	9630	600
691	20231122	090000	17368900	9640	9650	9650	9640	1800