KissMeData/317850/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	210400	1368350340	9130	9130	9130	9130	1008
3	20231117	210300	1368350340	9130	9130	9130	9130	0
4	20231117	210200	1368350340	9130	9130	9130	9130	0
5	20231117	210100	1368350340	9130	9130	9130	9130	0
6	20231117	210000	1368350340	9130	9130	9130	9130	0
7	20231117	205900	1368350340	9130	9130	9130	9130	0
8	20231117	205800	1368350340	9130	9130	9130	9130	0
9	20231117	205700	1368350340	9130	9130	9130	9130	0
10	20231117	205600	1368350340	9130	9130	9130	9130	0
11	20231117	205500	1368350340	9130	9130	9130	9130	0
12	20231117	205400	1368350340	9130	9130	9130	9130	0
13	20231117	205300	1368350340	9130	9130	9130	9130	0
14	20231117	205200	1368350340	9130	9130	9130	9130	0
15	20231117	205100	1368350340	9130	9130	9130	9130	0
16	20231117	205000	1368350340	9130	9130	9130	9130	0
17	20231117	204900	1368350340	9130	9130	9130	9130	0
18	20231117	204800	1368350340	9130	9130	9130	9130	0
19	20231117	204700	1368350340	9130	9130	9130	9130	0
20	20231117	204600	1368350340	9130	9130	9130	9130	0
21	20231117	204500	1368350340	9130	9130	9130	9130	0
22	20231117	204400	1368350340	9130	9130	9130	9130	0
23	20231117	204300	1368350340	9130	9130	9130	9130	0
24	20231117	204200	1368350340	9130	9130	9130	9130	0
25	20231117	204100	1368350340	9130	9130	9130	9130	0
26	20231117	204000	1368350340	9130	9130	9130	9130	0
27	20231117	203900	1368350340	9130	9130	9130	9130	0
28	20231117	203800	1368350340	9130	9130	9130	9130	0
29	20231117	203700	1368350340	9130	9130	9130	9130	0
30	20231117	203600	1368350340	9130	9130	9130	9130	0
31	20231117	203500	1368350340	9130	9130	9130	9130	0
32	20231117	203400	1368350340	9130	9130	9130	9130	1008
33	20231117	203300	1368350340	9130	9130	9130	9130	0
34	20231117	203200	1368350340	9130	9130	9130	9130	0
35	20231117	203100	1368350340	9130	9130	9130	9130	0
36	20231117	203000	1368350340	9130	9130	9130	9130	0
37	20231117	202900	1368350340	9130	9130	9130	9130	0
38	20231117	202800	1368350340	9130	9130	9130	9130	0
39	20231117	202700	1368350340	9130	9130	9130	9130	0
40	20231117	202600	1368350340	9130	9130	9130	9130	0
41	20231117	202500	1368350340	9130	9130	9130	9130	0
42	20231117	202400	1368350340	9130	9130	9130	9130	0
43	20231117	202300	1368350340	9130	9130	9130	9130	0
44	20231117	202200	1368350340	9130	9130	9130	9130	0
45	20231117	202100	1368350340	9130	9130	9130	9130	0
46	20231117	202000	1368350340	9130	9130	9130	9130	0
47	20231117	201900	1368350340	9130	9130	9130	9130	0
48	20231117	201800	1368350340	9130	9130	9130	9130	0
49	20231117	201700	1368350340	9130	9130	9130	9130	0
50	20231117	201600	1368350340	9130	9130	9130	9130	0
51	20231117	201500	1368350340	9130	9130	9130	9130	0
52	20231117	201400	1368350340	9130	9130	9130	9130	0
53	20231117	201300	1368350340	9130	9130	9130	9130	0
54	20231117	201200	1368350340	9130	9130	9130	9130	0
55	20231117	201100	1368350340	9130	9130	9130	9130	0
56	20231117	201000	1368350340	9130	9130	9130	9130	0
57	20231117	200900	1368350340	9130	9130	9130	9130	0
58	20231117	200800	1368350340	9130	9130	9130	9130	0
59	20231117	200700	1368350340	9130	9130	9130	9130	0
60	20231117	200600	1368350340	9130	9130	9130	9130	0
61	20231117	200500	1368350340	9130	9130	9130	9130	0
62	20231117	200400	1368350340	9130	9130	9130	9130	1008
63	20231117	200300	1368350340	9130	9130	9130	9130	0
64	20231117	200200	1368350340	9130	9130	9130	9130	0
65	20231117	200100	1368350340	9130	9130	9130	9130	0
66	20231117	200000	1368350340	9130	9130	9130	9130	0
67	20231117	195900	1368350340	9130	9130	9130	9130	0
68	20231117	195800	1368350340	9130	9130	9130	9130	0
69	20231117	195700	1368350340	9130	9130	9130	9130	0
70	20231117	195600	1368350340	9130	9130	9130	9130	0
71	20231117	195500	1368350340	9130	9130	9130	9130	0
72	20231117	195400	1368350340	9130	9130	9130	9130	0
73	20231117	195300	1368350340	9130	9130	9130	9130	0
74	20231117	195200	1368350340	9130	9130	9130	9130	0
75	20231117	195100	1368350340	9130	9130	9130	9130	0
76	20231117	195000	1368350340	9130	9130	9130	9130	0
77	20231117	194900	1368350340	9130	9130	9130	9130	0
78	20231117	194800	1368350340	9130	9130	9130	9130	0
79	20231117	194700	1368350340	9130	9130	9130	9130	0
80	20231117	194600	1368350340	9130	9130	9130	9130	0
81	20231117	194500	1368350340	9130	9130	9130	9130	0
82	20231117	194400	1368350340	9130	9130	9130	9130	0
83	20231117	194300	1368350340	9130	9130	9130	9130	0
84	20231117	194200	1368350340	9130	9130	9130	9130	0
85	20231117	194100	1368350340	9130	9130	9130	9130	0
86	20231117	194000	1368350340	9130	9130	9130	9130	0
87	20231117	193900	1368350340	9130	9130	9130	9130	0
88	20231117	193800	1368350340	9130	9130	9130	9130	0
89	20231117	193700	1368350340	9130	9130	9130	9130	0
90	20231117	193600	1368350340	9130	9130	9130	9130	0
91	20231117	193500	1368350340	9130	9130	9130	9130	0
92	20231117	193400	1368350340	9130	9130	9130	9130	1008
93	20231117	193300	1368350340	9130	9130	9130	9130	0
94	20231117	193200	1368350340	9130	9130	9130	9130	0
95	20231117	193100	1368350340	9130	9130	9130	9130	0
96	20231117	193000	1368350340	9130	9130	9130	9130	0
97	20231117	192900	1368350340	9130	9130	9130	9130	0
98	20231117	192800	1368350340	9130	9130	9130	9130	0
99	20231117	192700	1368350340	9130	9130	9130	9130	0
100	20231117	192600	1368350340	9130	9130	9130	9130	0
101	20231117	192500	1368350340	9130	9130	9130	9130	0
102	20231117	192400	1368350340	9130	9130	9130	9130	0
103	20231117	192300	1368350340	9130	9130	9130	9130	0
104	20231117	192200	1368350340	9130	9130	9130	9130	0
105	20231117	192100	1368350340	9130	9130	9130	9130	0
106	20231117	192000	1368350340	9130	9130	9130	9130	0
107	20231117	191900	1368350340	9130	9130	9130	9130	0
108	20231117	191800	1368350340	9130	9130	9130	9130	0
109	20231117	191700	1368350340	9130	9130	9130	9130	0
110	20231117	191600	1368350340	9130	9130	9130	9130	0
111	20231117	191500	1368350340	9130	9130	9130	9130	0
112	20231117	191400	1368350340	9130	9130	9130	9130	0
113	20231117	191300	1368350340	9130	9130	9130	9130	0
114	20231117	191200	1368350340	9130	9130	9130	9130	0
115	20231117	191100	1368350340	9130	9130	9130	9130	0
116	20231117	191000	1368350340	9130	9130	9130	9130	0
117	20231117	190900	1368350340	9130	9130	9130	9130	0
118	20231117	190800	1368350340	9130	9130	9130	9130	0
119	20231117	190700	1368350340	9130	9130	9130	9130	0
120	20231117	190600	1368350340	9130	9130	9130	9130	0
121	20231117	190500	1368350340	9130	9130	9130	9130	0
122	20231117	190400	1368350340	9130	9130	9130	9130	1008
123	20231117	190300	1368350340	9130	9130	9130	9130	0
124	20231117	190200	1368350340	9130	9130	9130	9130	0
125	20231117	190100	1368350340	9130	9130	9130	9130	0
126	20231117	190000	1368350340	9130	9130	9130	9130	0
127	20231117	185900	1368350340	9130	9130	9130	9130	0
128	20231117	185800	1368350340	9130	9130	9130	9130	0
129	20231117	185700	1368350340	9130	9130	9130	9130	0
130	20231117	185600	1368350340	9130	9130	9130	9130	0
131	20231117	185500	1368350340	9130	9130	9130	9130	0
132	20231117	185400	1368350340	9130	9130	9130	9130	0
133	20231117	185300	1368350340	9130	9130	9130	9130	0
134	20231117	185200	1368350340	9130	9130	9130	9130	0
135	20231117	185100	1368350340	9130	9130	9130	9130	0
136	20231117	185000	1368350340	9130	9130	9130	9130	0
137	20231117	184900	1368350340	9130	9130	9130	9130	0
138	20231117	184800	1368350340	9130	9130	9130	9130	0
139	20231117	184700	1368350340	9130	9130	9130	9130	0
140	20231117	184600	1368350340	9130	9130	9130	9130	0
141	20231117	184500	1368350340	9130	9130	9130	9130	0
142	20231117	184400	1368350340	9130	9130	9130	9130	0
143	20231117	184300	1368350340	9130	9130	9130	9130	0
144	20231117	184200	1368350340	9130	9130	9130	9130	0
145	20231117	184100	1368350340	9130	9130	9130	9130	0
146	20231117	184000	1368350340	9130	9130	9130	9130	0
147	20231117	183900	1368350340	9130	9130	9130	9130	0
148	20231117	183800	1368350340	9130	9130	9130	9130	0
149	20231117	183700	1368350340	9130	9130	9130	9130	0
150	20231117	183600	1368350340	9130	9130	9130	9130	0
151	20231117	183500	1368350340	9130	9130	9130	9130	0
152	20231117	183400	1368350340	9130	9130	9130	9130	1008
153	20231117	183300	1368350340	9130	9130	9130	9130	0
154	20231117	183200	1368350340	9130	9130	9130	9130	0
155	20231117	183100	1368350340	9130	9130	9130	9130	0
156	20231117	183000	1368350340	9130	9130	9130	9130	0
157	20231117	182900	1368350340	9130	9130	9130	9130	0
158	20231117	182800	1368350340	9130	9130	9130	9130	0
159	20231117	182700	1368350340	9130	9130	9130	9130	0
160	20231117	182600	1368350340	9130	9130	9130	9130	0
161	20231117	182500	1368350340	9130	9130	9130	9130	0
162	20231117	182400	1368350340	9130	9130	9130	9130	0
163	20231117	182300	1368350340	9130	9130	9130	9130	0
164	20231117	182200	1368350340	9130	9130	9130	9130	0
165	20231117	182100	1368350340	9130	9130	9130	9130	0
166	20231117	182000	1368350340	9130	9130	9130	9130	0
167	20231117	181900	1368350340	9130	9130	9130	9130	0
168	20231117	181800	1368350340	9130	9130	9130	9130	0
169	20231117	181700	1368350340	9130	9130	9130	9130	0
170	20231117	181600	1368350340	9130	9130	9130	9130	0
171	20231117	181500	1368350340	9130	9130	9130	9130	0
172	20231117	181400	1368350340	9130	9130	9130	9130	0
173	20231117	181300	1368350340	9130	9130	9130	9130	0
174	20231117	181200	1368350340	9130	9130	9130	9130	0
175	20231117	181100	1368350340	9130	9130	9130	9130	0
176	20231117	181000	1368350340	9130	9130	9130	9130	0
177	20231117	180900	1368350340	9130	9130	9130	9130	0
178	20231117	180800	1368350340	9130	9130	9130	9130	0
179	20231117	180700	1368350340	9130	9130	9130	9130	0
180	20231117	180600	1368350340	9130	9130	9130	9130	0
181	20231117	180500	1368350340	9130	9130	9130	9130	0
182	20231117	180400	1368350340	9130	9130	9130	9130	1008
183	20231117	180300	1368350340	9130	9130	9130	9130	0
184	20231117	180200	1368350340	9130	9130	9130	9130	0
185	20231117	180100	1368350340	9130	9130	9130	9130	0
186	20231117	180000	1368350340	9130	9130	9130	9130	0
187	20231117	175900	1368350340	9130	9130	9130	9130	0
188	20231117	175800	1368350340	9130	9130	9130	9130	0
189	20231117	175700	1368350340	9130	9130	9130	9130	0
190	20231117	175600	1368350340	9130	9130	9130	9130	0
191	20231117	175500	1368350340	9130	9130	9130	9130	0
192	20231117	175400	1368350340	9130	9130	9130	9130	0
193	20231117	175300	1368350340	9130	9130	9130	9130	0
194	20231117	175200	1368350340	9130	9130	9130	9130	0
195	20231117	175100	1368350340	9130	9130	9130	9130	0
196	20231117	175000	1368350340	9130	9130	9130	9130	0
197	20231117	174900	1368350340	9130	9130	9130	9130	0
198	20231117	174800	1368350340	9130	9130	9130	9130	0
199	20231117	174700	1368350340	9130	9130	9130	9130	0
200	20231117	174600	1368350340	9130	9130	9130	9130	0
201	20231117	174500	1368350340	9130	9130	9130	9130	0
202	20231117	174400	1368350340	9130	9130	9130	9130	0
203	20231117	174300	1368350340	9130	9130	9130	9130	0
204	20231117	174200	1368350340	9130	9130	9130	9130	0
205	20231117	174100	1368350340	9130	9130	9130	9130	0
206	20231117	174000	1368350340	9130	9130	9130	9130	0
207	20231117	173900	1368350340	9130	9130	9130	9130	0
208	20231117	173800	1368350340	9130	9130	9130	9130	0
209	20231117	173700	1368350340	9130	9130	9130	9130	0
210	20231117	173600	1368350340	9130	9130	9130	9130	0
211	20231117	173500	1368350340	9130	9130	9130	9130	0
212	20231117	173400	1368350340	9130	9130	9130	9130	1008
213	20231117	173300	1368350340	9130	9130	9130	9130	0
214	20231117	173200	1368350340	9130	9130	9130	9130	0
215	20231117	173100	1368350340	9130	9130	9130	9130	0
216	20231117	173000	1368350340	9130	9130	9130	9130	0
217	20231117	172900	1368350340	9130	9130	9130	9130	0
218	20231117	172800	1368350340	9130	9130	9130	9130	0
219	20231117	172700	1368350340	9130	9130	9130	9130	0
220	20231117	172600	1368350340	9130	9130	9130	9130	0
221	20231117	172500	1368350340	9130	9130	9130	9130	0
222	20231117	172400	1368350340	9130	9130	9130	9130	0
223	20231117	172300	1368350340	9130	9130	9130	9130	0
224	20231117	172200	1368350340	9130	9130	9130	9130	0
225	20231117	172100	1368350340	9130	9130	9130	9130	0
226	20231117	172000	1368350340	9130	9130	9130	9130	0
227	20231117	171900	1368350340	9130	9130	9130	9130	0
228	20231117	171800	1368350340	9130	9130	9130	9130	0
229	20231117	171700	1368350340	9130	9130	9130	9130	0
230	20231117	171600	1368350340	9130	9130	9130	9130	0
231	20231117	171500	1368350340	9130	9130	9130	9130	0
232	20231117	171400	1368350340	9130	9130	9130	9130	0
233	20231117	171300	1368350340	9130	9130	9130	9130	0
234	20231117	171200	1368350340	9130	9130	9130	9130	0
235	20231117	171100	1368350340	9130	9130	9130	9130	0
236	20231117	171000	1368350340	9130	9130	9130	9130	0
237	20231117	170900	1368350340	9130	9130	9130	9130	0
238	20231117	170800	1368350340	9130	9130	9130	9130	0
239	20231117	170700	1368350340	9130	9130	9130	9130	0
240	20231117	170600	1368350340	9130	9130	9130	9130	0
241	20231117	170500	1368350340	9130	9130	9130	9130	0
242	20231117	170400	1368350340	9130	9130	9130	9130	1008
243	20231117	170300	1368350340	9130	9130	9130	9130	0
244	20231117	170200	1368350340	9130	9130	9130	9130	0
245	20231117	170100	1368350340	9130	9130	9130	9130	0
246	20231117	170000	1368350340	9130	9130	9130	9130	0
247	20231117	165900	1368350340	9130	9130	9130	9130	0
248	20231117	165800	1368350340	9130	9130	9130	9130	0
249	20231117	165700	1368350340	9130	9130	9130	9130	0
250	20231117	165600	1368350340	9130	9130	9130	9130	0
251	20231117	165500	1368350340	9130	9130	9130	9130	0
252	20231117	165400	1368350340	9130	9130	9130	9130	0
253	20231117	165300	1368350340	9130	9130	9130	9130	0
254	20231117	165200	1368350340	9130	9130	9130	9130	0
255	20231117	165100	1368350340	9130	9130	9130	9130	0
256	20231117	165000	1368350340	9130	9130	9130	9130	0
257	20231117	164900	1368350340	9130	9130	9130	9130	0
258	20231117	164800	1368350340	9130	9130	9130	9130	0
259	20231117	164700	1368350340	9130	9130	9130	9130	0
260	20231117	164600	1368350340	9130	9130	9130	9130	0
261	20231117	164500	1368350340	9130	9130	9130	9130	0
262	20231117	164400	1368350340	9130	9130	9130	9130	0
263	20231117	164300	1368350340	9130	9130	9130	9130	0
264	20231117	164200	1368350340	9130	9130	9130	9130	0
265	20231117	164100	1368350340	9130	9130	9130	9130	0
266	20231117	164000	1368350340	9130	9130	9130	9130	0
267	20231117	163900	1368350340	9130	9130	9130	9130	0
268	20231117	163800	1368350340	9130	9130	9130	9130	0
269	20231117	163700	1368350340	9130	9130	9130	9130	0
270	20231117	163600	1368350340	9130	9130	9130	9130	0
271	20231117	163500	1368350340	9130	9130	9130	9130	0
272	20231117	163400	1368350340	9130	9130	9130	9130	1008
273	20231117	163300	1368350340	9130	9130	9130	9130	0
274	20231117	163200	1368350340	9130	9130	9130	9130	0
275	20231117	163100	1368350340	9130	9130	9130	9130	0
276	20231117	163000	1368350340	9130	9130	9130	9130	0
277	20231117	162900	1368350340	9130	9130	9130	9130	0
278	20231117	162800	1368350340	9130	9130	9130	9130	0
279	20231117	162700	1368350340	9130	9130	9130	9130	0
280	20231117	162600	1368350340	9130	9130	9130	9130	0
281	20231117	162500	1368350340	9130	9130	9130	9130	0
282	20231117	162400	1368350340	9130	9130	9130	9130	0
283	20231117	162300	1368350340	9130	9130	9130	9130	0
284	20231117	162200	1368350340	9130	9130	9130	9130	0
285	20231117	162100	1368350340	9130	9130	9130	9130	0
286	20231117	162000	1368350340	9130	9130	9130	9130	0
287	20231117	161900	1368350340	9130	9130	9130	9130	0
288	20231117	161800	1368350340	9130	9130	9130	9130	0
289	20231117	161700	1368350340	9130	9130	9130	9130	0
290	20231117	161600	1368350340	9130	9130	9130	9130	0
291	20231117	161500	1368350340	9130	9130	9130	9130	0
292	20231117	161400	1368350340	9130	9130	9130	9130	0
293	20231117	161300	1368350340	9130	9130	9130	9130	0
294	20231117	161200	1368350340	9130	9130	9130	9130	0
295	20231117	161100	1368350340	9130	9130	9130	9130	0
296	20231117	161000	1368350340	9130	9130	9130	9130	0
297	20231117	160900	1368350340	9130	9130	9130	9130	0
298	20231117	160800	1368350340	9130	9130	9130	9130	0
299	20231117	160700	1368350340	9130	9130	9130	9130	0
300	20231117	160600	1368350340	9130	9130	9130	9130	0
301	20231117	160500	1368350340	9130	9130	9130	9130	0
302	20231117	160400	1368350340	9130	9130	9130	9130	1008
303	20231117	160300	1368350340	9130	9130	9130	9130	0
304	20231117	160200	1368350340	9130	9130	9130	9130	0
305	20231117	160100	1368350340	9130	9130	9130	9130	0
306	20231117	160000	1368350340	9130	9130	9130	9130	0
307	20231117	155900	1368350340	9130	9130	9130	9130	0
308	20231117	155800	1368350340	9130	9130	9130	9130	0
309	20231117	155700	1368350340	9130	9130	9130	9130	0
310	20231117	155600	1368350340	9130	9130	9130	9130	0
311	20231117	155500	1368350340	9130	9130	9130	9130	0
312	20231117	155400	1368350340	9130	9130	9130	9130	0
313	20231117	155300	1368350340	9130	9130	9130	9130	0
314	20231117	155200	1368350340	9130	9130	9130	9130	0
315	20231117	155100	1368350340	9130	9130	9130	9130	0
316	20231117	155000	1368350340	9130	9130	9130	9130	0
317	20231117	154900	1368350340	9130	9130	9130	9130	0
318	20231117	154800	1368350340	9130	9130	9130	9130	0
319	20231117	154700	1368350340	9130	9130	9130	9130	0
320	20231117	154600	1368350340	9130	9130	9130	9130	0
321	20231117	154500	1368350340	9130	9130	9130	9130	0
322	20231117	154400	1368350340	9130	9130	9130	9130	0
323	20231117	154300	1368350340	9130	9130	9130	9130	0
324	20231117	154200	1368350340	9130	9130	9130	9130	0
325	20231117	154100	1368350340	9130	9130	9130	9130	0
326	20231117	154000	1368350340	9130	9130	9130	9130	0
327	20231117	153900	1368350340	9130	9130	9130	9130	0
328	20231117	153800	1368350340	9130	9130	9130	9130	0
329	20231117	153700	1368350340	9130	9130	9130	9130	0
330	20231117	153600	1368350340	9130	9130	9130	9130	0
331	20231117	153500	1368350340	9130	9130	9130	9130	0
332	20231117	153400	1368350340	9130	9130	9130	9130	1008
333	20231117	153300	1368350340	9130	9130	9130	9130	0
334	20231117	153200	1368350340	9130	9130	9130	9130	0
335	20231117	153100	1368350340	9130	9130	9130	9130	0
336	20231117	153000	1368350340	9130	9130	9130	9130	1008
337	20231117	152900	1359147300	9140	9140	9140	9140	0
338	20231117	152800	1359147300	9140	9140	9140	9140	0
339	20231117	152700	1359147300	9140	9140	9140	9140	0
340	20231117	152600	1359147300	9140	9140	9140	9140	0
341	20231117	152500	1359147300	9140	9140	9140	9140	0
342	20231117	152400	1359147300	9140	9140	9140	9140	0
343	20231117	152300	1359147300	9140	9140	9140	9140	0
344	20231117	152200	1359147300	9140	9140	9140	9140	0
345	20231117	152100	1359147300	9140	9140	9140	9140	0
346	20231117	152000	1359147300	9140	9140	9140	9140	0
347	20231117	151900	1359147300	9140	9140	9150	9140	1027
348	20231117	151800	1349760300	9140	9140	9140	9140	188
349	20231117	151700	1348041980	9150	9150	9150	9150	34
350	20231117	151600	1347730880	9150	9140	9150	9140	119
351	20231117	151500	1346642100	9150	9150	9150	9150	33
352	20231117	151400	1346340150	9150	9140	9150	9140	307
353	20231117	151300	1343531300	9150	9150	9150	9150	185
354	20231117	151200	1341838550	9150	9160	9170	9150	1265
355	20231117	151100	1330253120	9160	9120	9160	9120	202
356	20231117	151000	1328404920	9120	9120	9120	9110	123
357	20231117	150900	1327283270	9130	9130	9130	9130	15
358	20231117	150800	1327146320	9110	9120	9120	9110	261
359	20231117	150700	1324766950	9120	9120	9120	9120	411
360	20231117	150600	1321018630	9130	9120	9130	9120	102
361	20231117	150500	1320088380	9120	9120	9120	9120	1
362	20231117	150400	1320079260	9130	9130	9130	9130	0
363	20231117	150300	1320079260	9130	9130	9130	9130	0
364	20231117	150200	1320079260	9130	9130	9130	9130	76
365	20231117	150100	1319385380	9130	9130	9130	9130	57
366	20231117	150000	1318864970	9130	9130	9130	9130	11
367	20231117	145900	1318764540	9130	9130	9130	9130	112
368	20231117	145800	1317741980	9130	9120	9130	9120	15
369	20231117	145700	1317605170	9120	9120	9120	9120	54
370	20231117	145600	1317112690	9150	9150	9150	9150	0
371	20231117	145500	1317112690	9150	9120	9150	9120	6
372	20231117	145400	1317057920	9150	9150	9150	9150	35
373	20231117	145300	1316737670	9150	9150	9150	9150	0
374	20231117	145200	1316737670	9150	9150	9150	9150	0
375	20231117	145100	1316737670	9150	9150	9150	9150	0
376	20231117	145000	1316737670	9150	9150	9150	9150	0
377	20231117	144900	1316737670	9150	9130	9150	9110	42
378	20231117	144800	1316354190	9170	9170	9170	9170	0
379	20231117	144700	1316354190	9170	9170	9170	9170	0
380	20231117	144600	1316354190	9170	9170	9170	9170	1
381	20231117	144500	1316345020	9180	9180	9180	9180	0
382	20231117	144400	1316345020	9180	9180	9180	9180	0
383	20231117	144300	1316345020	9180	9160	9180	9160	53
384	20231117	144200	1315859520	9140	9140	9140	9140	5
385	20231117	144100	1315813820	9190	9190	9190	9190	3
386	20231117	144000	1315786250	9190	9190	9190	9190	0
387	20231117	143900	1315786250	9190	9190	9190	9190	0
388	20231117	143800	1315786250	9190	9140	9190	9140	21
389	20231117	143700	1315594260	9190	9110	9190	9110	427
390	20231117	143600	1311689460	9110	9130	9130	9110	679
391	20231117	143500	1305496900	9140	9140	9140	9140	1
392	20231117	143400	1305487760	9140	9140	9140	9140	10
393	20231117	143300	1305396360	9140	9140	9140	9140	5
394	20231117	143200	1305350660	9130	9130	9130	9130	0
395	20231117	143100	1305350660	9130	9130	9130	9130	36
396	20231117	143000	1305021980	9130	9140	9140	9130	132
397	20231117	142900	1303815530	9140	9140	9140	9140	2
398	20231117	142800	1303797250	9140	9140	9140	9130	1215
399	20231117	142700	1292697600	9140	9140	9140	9140	4
400	20231117	142600	1292661040	9140	9180	9180	9140	55
401	20231117	142500	1292157830	9180	9170	9180	9170	1639
402	20231117	142400	1277114160	9160	9180	9180	9160	5
403	20231117	142300	1277068340	9160	9160	9160	9160	0
404	20231117	142200	1277068340	9160	9160	9160	9160	16
405	20231117	142100	1276921780	9160	9160	9160	9160	0
406	20231117	142000	1276921780	9160	9160	9160	9160	187
407	20231117	141900	1275208860	9160	9160	9160	9160	0
408	20231117	141800	1275208860	9160	9170	9170	9160	106
409	20231117	141700	1274236900	9170	9170	9170	9170	0
410	20231117	141600	1274236900	9170	9170	9170	9170	2
411	20231117	141500	1274218560	9190	9190	9190	9190	0
412	20231117	141400	1274218560	9190	9190	9190	9190	1376
413	20231117	141300	1261573120	9220	9220	9220	9220	0
414	20231117	141200	1261573120	9220	9220	9220	9220	10
415	20231117	141100	1261480920	9230	9220	9230	9220	114
416	20231117	141000	1260429760	9240	9230	9240	9230	45
417	20231117	140900	1260014340	9240	9230	9240	9230	79
418	20231117	140800	1259285100	9230	9190	9240	9190	972
419	20231117	140700	1250314700	9240	9200	9240	9190	1002
420	20231117	140600	1241105350	9240	9240	9240	9240	0
421	20231117	140500	1241105350	9240	9250	9250	9240	309
422	20231117	140400	1238248960	9290	9170	9390	9170	15677
423	20231117	140300	1091800960	9170	9170	9170	9170	0
424	20231117	140200	1091800960	9170	9170	9170	9170	5
425	20231117	140100	1091755110	9170	9170	9170	9170	110
426	20231117	140000	1090746410	9190	9190	9190	9190	0
427	20231117	135900	1090746410	9190	9190	9190	9190	17
428	20231117	135800	1090590180	9200	9200	9200	9200	23
429	20231117	135700	1090378580	9200	9200	9200	9200	166
430	20231117	135600	1088851380	9210	9210	9210	9210	2
431	20231117	135500	1088832960	9200	9200	9200	9200	4000
432	20231117	135400	1052032960	9210	9210	9210	9190	2029
433	20231117	135300	1033384830	9210	9220	9220	9210	1088
434	20231117	135200	1023364210	9210	9210	9210	9210	54
435	20231117	135100	1022866870	9210	9210	9220	9210	909
436	20231117	135000	1014494940	9220	9220	9220	9220	10
437	20231117	134900	1014402740	9210	9200	9230	9190	650
438	20231117	134800	1008421430	9190	9180	9190	9180	819
439	20231117	134700	1000897420	9170	9170	9170	9170	26
440	20231117	134600	1000659000	9160	9160	9160	9160	1
441	20231117	134500	1000649840	9160	9160	9160	9160	96
442	20231117	134400	999770480	9150	9150	9150	9150	10
443	20231117	134300	999678980	9180	9180	9180	9180	0
444	20231117	134200	999678980	9180	9180	9180	9180	0
445	20231117	134100	999678980	9180	9180	9180	9180	0
446	20231117	134000	999678980	9180	9180	9180	9180	0
447	20231117	133900	999678980	9180	9180	9180	9180	0
448	20231117	133800	999678980	9180	9180	9180	9180	40
449	20231117	133700	999311780	9190	9160	9190	9160	25
450	20231117	133600	999082460	9130	9130	9130	9130	0
451	20231117	133500	999082460	9130	9160	9160	9130	273
452	20231117	133400	996589940	9170	9170	9170	9170	0
453	20231117	133300	996589940	9170	9170	9170	9170	0
454	20231117	133200	996589940	9170	9170	9170	9170	1
455	20231117	133100	996580770	9180	9160	9190	9160	3
456	20231117	133000	996553240	9190	9140	9190	9140	2
457	20231117	132900	996534910	9130	9130	9130	9130	200
458	20231117	132800	994708910	9180	9180	9180	9180	1132
459	20231117	132700	984317150	9180	9170	9180	9170	868
460	20231117	132600	976349150	9180	9160	9180	9160	427
461	20231117	132500	972435170	9140	9130	9140	9130	242
462	20231117	132400	970223430	9130	9120	9130	9110	220
463	20231117	132300	968217280	9110	9110	9110	9110	19
464	20231117	132200	968044190	9110	9120	9120	9110	100
465	20231117	132100	967132690	9130	9130	9130	9130	1
466	20231117	132000	967123560	9130	9120	9130	9120	162
467	20231117	131900	965645100	9130	9120	9130	9120	42
468	20231117	131800	965262040	9130	9100	9130	9100	54
469	20231117	131700	964770130	9100	9110	9110	9100	230
470	20231117	131600	962677030	9100	9100	9100	9100	11
471	20231117	131500	962576930	9100	9100	9100	9100	50
472	20231117	131400	962121930	9100	9110	9110	9100	382
473	20231117	131300	958643580	9110	9110	9110	9110	294
474	20231117	131200	955965240	9110	9110	9110	9110	41
475	20231117	131100	955591730	9110	9110	9110	9110	0
476	20231117	131000	955591730	9110	9110	9110	9110	20
477	20231117	130900	955409530	9100	9100	9100	9100	0
478	20231117	130800	955409530	9100	9100	9100	9100	95
479	20231117	130700	954545030	9120	9120	9120	9120	0
480	20231117	130600	954545030	9120	9120	9120	9120	0
481	20231117	130500	954545030	9120	9100	9120	9100	121
482	20231117	130400	953441910	9100	9110	9110	9100	488
483	20231117	130300	948997130	9110	9130	9130	9110	286
484	20231117	130200	946388070	9130	9130	9150	9130	82
485	20231117	130100	945637810	9130	9190	9200	9130	315
486	20231117	130000	942743390	9220	9290	9290	9190	392
487	20231117	125900	939129050	9230	9380	9380	9230	1612
488	20231117	125800	924186820	9380	9100	9400	9090	13088
489	20231117	125700	801877940	9140	9140	9140	9100	44
490	20231117	125600	801477340	9140	9140	9140	9140	2
491	20231117	125500	801459060	9120	9210	9220	9120	826
492	20231117	125400	793882240	9240	9020	9300	9020	14784
493	20231117	125300	657368730	9020	9050	9090	9020	4146
494	20231117	125200	619969040	9060	9030	9060	9030	50
495	20231117	125100	619517260	9030	9030	9030	9030	5
496	20231117	125000	619472110	9040	9040	9040	9040	16
497	20231117	124900	619327470	9060	8990	9060	8990	1600
498	20231117	124800	604937780	8990	8990	8990	8990	118
499	20231117	124700	603876960	8990	8990	8990	8990	50
500	20231117	124600	603427460	8990	9000	9000	8990	2283
501	20231117	124500	582889960	9000	9010	9010	9000	890
502	20231117	124400	574879260	9010	9000	9010	9000	6
503	20231117	124300	574825230	9010	9010	9010	9010	4
504	20231117	124200	574789190	9010	9010	9010	9010	54
505	20231117	124100	574302650	9010	9010	9010	9010	103
506	20231117	124000	573374620	9000	9020	9020	9000	1926
507	20231117	123900	556032750	9020	9030	9030	9020	11190
508	20231117	123800	455098750	9030	9030	9030	9030	0
509	20231117	123700	455098750	9030	9040	9040	9030	850
510	20231117	123600	447422750	9040	9040	9040	9040	0
511	20231117	123500	447422750	9040	9040	9040	9040	0
512	20231117	123400	447422750	9040	9040	9040	9040	40
513	20231117	123300	447061150	9040	9040	9040	9040	0
514	20231117	123200	447061150	9040	9040	9040	9040	20
515	20231117	123100	446880350	9030	9030	9030	9030	0
516	20231117	123000	446880350	9030	9030	9030	9030	0
517	20231117	122900	446880350	9030	9030	9030	9030	40
518	20231117	122800	446519150	9030	9030	9030	9030	0
519	20231117	122700	446519150	9030	9030	9030	9030	0
520	20231117	122600	446519150	9030	9030	9030	9030	0
521	20231117	122500	446519150	9030	9030	9030	9030	0
522	20231117	122400	446519150	9030	9030	9030	9030	0
523	20231117	122300	446519150	9030	9030	9030	9030	0
524	20231117	122200	446519150	9030	9030	9030	9030	0
525	20231117	122100	446519150	9030	9030	9030	9030	0
526	20231117	122000	446519150	9030	9030	9030	9030	0
527	20231117	121900	446519150	9030	9030	9030	9030	0
528	20231117	121800	446519150	9030	9030	9030	9030	0
529	20231117	121700	446519150	9030	9030	9030	9030	1
530	20231117	121600	446510120	9030	9030	9030	9030	0
531	20231117	121500	446510120	9030	9030	9030	9030	553
532	20231117	121400	441516530	9050	9050	9050	9050	20
533	20231117	121300	441335530	9030	9030	9030	9030	0
534	20231117	121200	441335530	9030	9030	9030	9030	100
535	20231117	121100	440432530	9030	9030	9030	9030	0
536	20231117	121000	440432530	9030	9030	9030	9030	50
537	20231117	120900	439981030	9030	9030	9030	9030	5
538	20231117	120800	439935880	9040	9050	9050	9040	1039
539	20231117	120700	430543220	9060	9060	9060	9060	0
540	20231117	120600	430543220	9060	9060	9060	9060	0
541	20231117	120500	430543220	9060	9060	9060	9060	0
542	20231117	120400	430543220	9060	9060	9060	9060	0
543	20231117	120300	430543220	9060	9060	9060	9060	0
544	20231117	120200	430543220	9060	9060	9060	9060	0
545	20231117	120100	430543220	9060	9060	9060	9060	0
546	20231117	120000	430543220	9060	9060	9060	9060	0
547	20231117	115900	430543220	9060	9060	9060	9060	0
548	20231117	115800	430543220	9060	9060	9060	9060	0
549	20231117	115700	430543220	9060	9060	9060	9060	4
550	20231117	115600	430506980	9040	9040	9040	9040	0
551	20231117	115500	430506980	9040	9040	9040	9040	1
552	20231117	115400	430497940	9060	9060	9060	9060	30
553	20231117	115300	430226140	9060	9060	9060	9060	0
554	20231117	115200	430226140	9060	9060	9060	9060	0
555	20231117	115100	430226140	9060	9060	9060	9060	0
556	20231117	115000	430226140	9060	9060	9060	9060	0
557	20231117	114900	430226140	9060	9060	9060	9060	0
558	20231117	114800	430226140	9060	9060	9060	9060	0
559	20231117	114700	430226140	9060	9060	9060	9060	0
560	20231117	114600	430226140	9060	9040	9060	9040	64
561	20231117	114500	429647560	9040	9040	9040	9040	60
562	20231117	114400	429105160	9040	9030	9040	9030	6
563	20231117	114300	429050950	9040	9040	9040	9040	5
564	20231117	114200	429005750	9040	9040	9040	9040	11
565	20231117	114100	428906310	9040	9040	9040	9040	50
566	20231117	114000	428454310	9040	9040	9040	9040	0
567	20231117	113900	428454310	9040	9040	9040	9040	16
568	20231117	113800	428309670	9040	9040	9040	9040	35
569	20231117	113700	427993270	9040	9040	9040	9040	30
570	20231117	113600	427722070	9040	9040	9040	9040	100
571	20231117	113500	426818070	9030	9040	9040	9030	1929
572	20231117	113400	409399170	9040	9040	9040	9040	0
573	20231117	113300	409399170	9040	9040	9040	9040	45
574	20231117	113200	408992370	9040	9040	9040	9040	0
575	20231117	113100	408992370	9040	9040	9040	9040	1
576	20231117	113000	408983330	9040	9040	9040	9040	0
577	20231117	112900	408983330	9040	9040	9040	9040	132
578	20231117	112800	407790050	9040	9040	9040	9040	50
579	20231117	112700	407338050	9040	9040	9040	9040	10
580	20231117	112600	407247650	9060	9060	9060	9060	0
581	20231117	112500	407247650	9060	9060	9060	9060	0
582	20231117	112400	407247650	9060	9060	9060	9060	0
583	20231117	112300	407247650	9060	9060	9060	9060	0
584	20231117	112200	407247650	9060	9060	9060	9060	0
585	20231117	112100	407247650	9060	9030	9060	9030	10
586	20231117	112000	407157320	9030	9030	9030	9030	500
587	20231117	111900	402642320	9060	9060	9060	9060	10
588	20231117	111800	402551720	9030	9030	9030	9030	766
589	20231117	111700	395634740	9060	9060	9060	9060	0
590	20231117	111600	395634740	9060	9060	9060	9060	1
591	20231117	111500	395625680	9030	9060	9060	9030	12
592	20231117	111400	395517260	9030	9030	9030	9030	0
593	20231117	111300	395517260	9030	9030	9030	9030	99
594	20231117	111200	394623290	9030	9030	9030	9030	0
595	20231117	111100	394623290	9030	9030	9030	9030	230
596	20231117	111000	392546390	9040	9040	9040	9040	353
597	20231117	110900	389355270	9040	9040	9040	9040	20
598	20231117	110800	389174470	9040	9040	9040	9040	0
599	20231117	110700	389174470	9040	9040	9040	9040	39
600	20231117	110600	388821910	9040	9040	9040	9040	11
601	20231117	110500	388722470	9030	9020	9030	9020	1227
602	20231117	110400	377644930	9030	9040	9040	9030	2708
603	20231117	110300	353190660	9040	9040	9040	9040	12
604	20231117	110200	353082180	9040	9040	9040	9040	10
605	20231117	110100	352991780	9040	9040	9040	9040	0
606	20231117	110000	352991780	9040	9040	9040	9040	0
607	20231117	105900	352991780	9040	9040	9040	9040	283
608	20231117	105800	350433460	9040	9040	9040	9040	0
609	20231117	105700	350433460	9040	9040	9040	9040	113
610	20231117	105600	349411940	9040	9040	9040	9040	0
611	20231117	105500	349411940	9040	9040	9040	9040	0
612	20231117	105400	349411940	9040	9040	9040	9040	0
613	20231117	105300	349411940	9040	9040	9040	9040	0
614	20231117	105200	349411940	9040	9040	9040	9040	0
615	20231117	105100	349411940	9040	9040	9040	9040	0
616	20231117	105000	349411940	9040	9070	9070	9040	280
617	20231117	104900	346880680	9100	9100	9100	9100	0
618	20231117	104800	346880680	9100	9050	9100	9050	862
619	20231117	104700	339079530	9060	9060	9060	9060	117
620	20231117	104600	338019510	9110	9110	9110	9110	2
621	20231117	104500	338001290	9060	9060	9060	9060	0
622	20231117	104400	338001290	9060	9070	9070	9060	58
623	20231117	104300	337475710	9110	9110	9110	9110	0
624	20231117	104200	337475710	9110	9110	9110	9110	0
625	20231117	104100	337475710	9110	9110	9110	9110	0
626	20231117	104000	337475710	9110	9110	9110	9110	0
627	20231117	103900	337475710	9110	9110	9110	9110	0
628	20231117	103800	337475710	9110	9110	9110	9110	0
629	20231117	103700	337475710	9110	9110	9110	9110	0
630	20231117	103600	337475710	9110	9110	9110	9110	2
631	20231117	103500	337457490	9050	9060	9060	9050	352
632	20231117	103400	334268390	9060	9060	9060	9060	0
633	20231117	103300	334268390	9060	9060	9060	9060	0
634	20231117	103200	334268390	9060	9070	9070	9060	1140
635	20231117	103100	323938640	9070	9070	9070	9070	0
636	20231117	103000	323938640	9070	9070	9070	9070	0
637	20231117	102900	323938640	9070	9070	9070	9070	0
638	20231117	102800	323938640	9070	9070	9070	9070	5
639	20231117	102700	323893290	9070	9070	9070	9070	0
640	20231117	102600	323893290	9070	9070	9070	9070	0
641	20231117	102500	323893290	9070	9070	9070	9070	5
642	20231117	102400	323847940	9070	9070	9070	9070	0
643	20231117	102300	323847940	9070	9070	9070	9070	19
644	20231117	102200	323675610	9060	9060	9060	9060	0
645	20231117	102100	323675610	9060	9060	9060	9060	1
646	20231117	102000	323666550	9070	9070	9070	9070	4
647	20231117	101900	323630270	9070	9070	9070	9070	3
648	20231117	101800	323603060	9070	9070	9070	9070	0
649	20231117	101700	323603060	9070	9080	9080	9070	1517
650	20231117	101600	309836220	9080	9080	9080	9080	0
651	20231117	101500	309836220	9080	9080	9080	9080	0
652	20231117	101400	309836220	9080	9090	9090	9080	110
653	20231117	101300	308837380	9130	9130	9130	9130	0
654	20231117	101200	308837380	9130	9090	9130	9090	41
655	20231117	101100	308464590	9070	9070	9070	9070	165
656	20231117	101000	306968040	9070	9090	9090	9070	1507
657	20231117	100900	293280610	9100	9100	9100	9100	0
658	20231117	100800	293280610	9100	9090	9100	9090	366
659	20231117	100700	289950040	9100	9100	9100	9100	0
660	20231117	100600	289950040	9100	9100	9100	9100	28
661	20231117	100500	289695240	9120	9100	9120	9090	478
662	20231117	100400	285348920	9120	9100	9120	9100	44
663	20231117	100300	284948500	9100	9100	9100	9100	230
664	20231117	100200	282855500	9110	9120	9140	9110	618
665	20231117	100100	277221720	9150	9150	9150	9150	10
666	20231117	100000	277130220	9160	9160	9160	9160	0
667	20231117	095900	277130220	9160	9160	9160	9160	0
668	20231117	095800	277130220	9160	9160	9160	9160	0
669	20231117	095700	277130220	9160	9130	9160	9130	1776
670	20231117	095600	260897130	9110	9110	9140	9110	21
671	20231117	095500	260705790	9140	9140	9140	9140	0
672	20231117	095400	260705790	9140	9140	9140	9140	0
673	20231117	095300	260705790	9140	9100	9140	9100	11
674	20231117	095200	260605650	9140	9120	9140	9120	10
675	20231117	095100	260514390	9120	9120	9120	9120	520
676	20231117	095000	255771990	9120	9100	9120	9100	95
677	20231117	094900	254907470	9100	9100	9100	9100	6
678	20231117	094800	254852870	9100	9100	9100	9100	3
679	20231117	094700	254825570	9100	9100	9100	9100	0
680	20231117	094600	254825570	9100	9100	9100	9100	0
681	20231117	094500	254825570	9100	9100	9100	9100	20
682	20231117	094400	254643570	9100	9100	9100	9100	1
683	20231117	094300	254634470	9060	9060	9060	9060	1
684	20231117	094200	254625410	9060	9060	9060	9060	241
685	20231117	094100	252441950	9060	9070	9070	9060	100
686	20231117	094000	251535890	9100	9100	9100	9100	0
687	20231117	093900	251535890	9100	9090	9100	9090	2
688	20231117	093800	251517700	9070	9070	9070	9070	549
689	20231117	093700	246538270	9070	9070	9070	9070	90
690	20231117	093600	245721970	9070	9070	9070	9070	1137
691	20231117	093500	235409380	9070	9090	9090	9070	697
692	20231117	093400	229080600	9120	9120	9120	9090	13
693	20231117	093300	228962340	9110	9110	9110	9090	414
694	20231117	093200	225191000	9090	9080	9090	9080	86
695	20231117	093100	224409790	9090	9090	9090	9090	1
696	20231117	093000	224400700	9050	9090	9090	9050	2257
697	20231117	092900	203930890	9100	9100	9100	9100	1
698	20231117	092800	203921790	9070	9100	9100	9070	117
699	20231117	092700	202860550	9090	9090	9090	9090	520
700	20231117	092600	198133750	9060	9070	9070	9060	490
701	20231117	092500	193691590	9080	9090	9090	9080	484
702	20231117	092400	189296860	9080	9080	9080	9080	1
703	20231117	092300	189287780	9080	9080	9080	9080	0
704	20231117	092200	189287780	9080	9080	9080	9080	0
705	20231117	092100	189287780	9080	9090	9090	9080	86
706	20231117	092000	188506200	9090	9100	9100	9090	3033
707	20231117	091900	160907900	9110	9120	9120	9110	70
708	20231117	091800	160270100	9110	9110	9110	9110	0
709	20231117	091700	160270100	9110	9110	9110	9100	743
710	20231117	091600	153506370	9170	9130	9170	9100	4102
711	20231117	091500	116129480	9120	9270	9270	9120	78
712	20231117	091400	115417860	9300	9090	9300	9090	511
713	20231117	091300	110721460	9100	9100	9100	9100	0
714	20231117	091200	110721460	9100	9060	9100	9060	1018
715	20231117	091100	101486950	9090	9100	9100	9090	39
716	20231117	091000	101132430	9090	9050	9090	9050	335
717	20231117	090900	98087840	9050	9050	9050	9040	682
718	20231117	090800	91918860	9090	9090	9090	9050	557
719	20231117	090700	86877890	9090	9050	9090	9050	450
720	20231117	090600	82804990	9050	9080	9100	9050	2415
721	20231117	090500	60908150	9080	9120	9120	9080	791
722	20231117	090400	53707020	9120	9130	9130	9120	230
723	20231117	090300	51608620	9130	9120	9130	9110	953
724	20231117	090200	42910170	9120	9180	9180	9120	2154
725	20231117	090100	23222810	9180	9320	9320	9180	2074
726	20231117	090000	4112760	9260	9230	9330	9230	445