KissMeData/044490/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	191800	1068018420	16160	16160	16160	16160	1780
3	20231120	191700	1068018420	16160	16160	16160	16160	0
4	20231120	191600	1068018420	16160	16160	16160	16160	0
5	20231120	191500	1068018420	16160	16160	16160	16160	0
6	20231120	191400	1068018420	16160	16160	16160	16160	0
7	20231120	191300	1068018420	16160	16160	16160	16160	0
8	20231120	191200	1068018420	16160	16160	16160	16160	0
9	20231120	191100	1068018420	16160	16160	16160	16160	0
10	20231120	191000	1068018420	16160	16160	16160	16160	0
11	20231120	190900	1068018420	16160	16160	16160	16160	0
12	20231120	190800	1068018420	16160	16160	16160	16160	0
13	20231120	190700	1068018420	16160	16160	16160	16160	0
14	20231120	190600	1068018420	16160	16160	16160	16160	0
15	20231120	190500	1068018420	16160	16160	16160	16160	0
16	20231120	190400	1068018420	16160	16160	16160	16160	0
17	20231120	190300	1068018420	16160	16160	16160	16160	0
18	20231120	190200	1068018420	16160	16160	16160	16160	0
19	20231120	190100	1068018420	16160	16160	16160	16160	0
20	20231120	190000	1068018420	16160	16160	16160	16160	0
21	20231120	185900	1068018420	16160	16160	16160	16160	0
22	20231120	185800	1068018420	16160	16160	16160	16160	0
23	20231120	185700	1068018420	16160	16160	16160	16160	0
24	20231120	185600	1068018420	16160	16160	16160	16160	0
25	20231120	185500	1068018420	16160	16160	16160	16160	0
26	20231120	185400	1068018420	16160	16160	16160	16160	0
27	20231120	185300	1068018420	16160	16160	16160	16160	0
28	20231120	185200	1068018420	16160	16160	16160	16160	0
29	20231120	185100	1068018420	16160	16160	16160	16160	0
30	20231120	185000	1068018420	16160	16160	16160	16160	0
31	20231120	184900	1068018420	16160	16160	16160	16160	0
32	20231120	184800	1068018420	16160	16160	16160	16160	1780
33	20231120	184700	1068018420	16160	16160	16160	16160	0
34	20231120	184600	1068018420	16160	16160	16160	16160	0
35	20231120	184500	1068018420	16160	16160	16160	16160	0
36	20231120	184400	1068018420	16160	16160	16160	16160	0
37	20231120	184300	1068018420	16160	16160	16160	16160	0
38	20231120	184200	1068018420	16160	16160	16160	16160	0
39	20231120	184100	1068018420	16160	16160	16160	16160	0
40	20231120	184000	1068018420	16160	16160	16160	16160	0
41	20231120	183900	1068018420	16160	16160	16160	16160	0
42	20231120	183800	1068018420	16160	16160	16160	16160	0
43	20231120	183700	1068018420	16160	16160	16160	16160	0
44	20231120	183600	1068018420	16160	16160	16160	16160	0
45	20231120	183500	1068018420	16160	16160	16160	16160	0
46	20231120	183400	1068018420	16160	16160	16160	16160	0
47	20231120	183300	1068018420	16160	16160	16160	16160	0
48	20231120	183200	1068018420	16160	16160	16160	16160	0
49	20231120	183100	1068018420	16160	16160	16160	16160	0
50	20231120	183000	1068018420	16160	16160	16160	16160	0
51	20231120	182900	1068018420	16160	16160	16160	16160	0
52	20231120	182800	1068018420	16160	16160	16160	16160	0
53	20231120	182700	1068018420	16160	16160	16160	16160	0
54	20231120	182600	1068018420	16160	16160	16160	16160	0
55	20231120	182500	1068018420	16160	16160	16160	16160	0
56	20231120	182400	1068018420	16160	16160	16160	16160	0
57	20231120	182300	1068018420	16160	16160	16160	16160	0
58	20231120	182200	1068018420	16160	16160	16160	16160	0
59	20231120	182100	1068018420	16160	16160	16160	16160	0
60	20231120	182000	1068018420	16160	16160	16160	16160	0
61	20231120	181900	1068018420	16160	16160	16160	16160	0
62	20231120	181800	1068018420	16160	16160	16160	16160	1780
63	20231120	181700	1068018420	16160	16160	16160	16160	0
64	20231120	181600	1068018420	16160	16160	16160	16160	0
65	20231120	181500	1068018420	16160	16160	16160	16160	0
66	20231120	181400	1068018420	16160	16160	16160	16160	0
67	20231120	181300	1068018420	16160	16160	16160	16160	0
68	20231120	181200	1068018420	16160	16160	16160	16160	0
69	20231120	181100	1068018420	16160	16160	16160	16160	0
70	20231120	181000	1068018420	16160	16160	16160	16160	0
71	20231120	180900	1068018420	16160	16160	16160	16160	0
72	20231120	180800	1068018420	16160	16160	16160	16160	0
73	20231120	180700	1068018420	16160	16160	16160	16160	0
74	20231120	180600	1068018420	16160	16160	16160	16160	0
75	20231120	180500	1068018420	16160	16160	16160	16160	0
76	20231120	180400	1068018420	16160	16160	16160	16160	0
77	20231120	180300	1068018420	16160	16160	16160	16160	0
78	20231120	180200	1068018420	16160	16160	16160	16160	0
79	20231120	180100	1068018420	16160	16160	16160	16160	0
80	20231120	180000	1068018420	16160	16160	16160	16160	0
81	20231120	175900	1068018420	16160	16160	16160	16160	0
82	20231120	175800	1068018420	16160	16160	16160	16160	0
83	20231120	175700	1068018420	16160	16160	16160	16160	0
84	20231120	175600	1068018420	16160	16160	16160	16160	0
85	20231120	175500	1068018420	16160	16160	16160	16160	0
86	20231120	175400	1068018420	16160	16160	16160	16160	0
87	20231120	175300	1068018420	16160	16160	16160	16160	0
88	20231120	175200	1068018420	16160	16160	16160	16160	0
89	20231120	175100	1068018420	16160	16160	16160	16160	0
90	20231120	175000	1068018420	16160	16160	16160	16160	0
91	20231120	174900	1068018420	16160	16160	16160	16160	0
92	20231120	174800	1068018420	16160	16160	16160	16160	1780
93	20231120	174700	1068018420	16160	16160	16160	16160	0
94	20231120	174600	1068018420	16160	16160	16160	16160	0
95	20231120	174500	1068018420	16160	16160	16160	16160	0
96	20231120	174400	1068018420	16160	16160	16160	16160	0
97	20231120	174300	1068018420	16160	16160	16160	16160	0
98	20231120	174200	1068018420	16160	16160	16160	16160	0
99	20231120	174100	1068018420	16160	16160	16160	16160	0
100	20231120	174000	1068018420	16160	16160	16160	16160	0
101	20231120	173900	1068018420	16160	16160	16160	16160	0
102	20231120	173800	1068018420	16160	16160	16160	16160	0
103	20231120	173700	1068018420	16160	16160	16160	16160	0
104	20231120	173600	1068018420	16160	16160	16160	16160	0
105	20231120	173500	1068018420	16160	16160	16160	16160	0
106	20231120	173400	1068018420	16160	16160	16160	16160	0
107	20231120	173300	1068018420	16160	16160	16160	16160	0
108	20231120	173200	1068018420	16160	16160	16160	16160	0
109	20231120	173100	1068018420	16160	16160	16160	16160	0
110	20231120	173000	1068018420	16160	16160	16160	16160	0
111	20231120	172900	1068018420	16160	16160	16160	16160	0
112	20231120	172800	1068018420	16160	16160	16160	16160	0
113	20231120	172700	1068018420	16160	16160	16160	16160	0
114	20231120	172600	1068018420	16160	16160	16160	16160	0
115	20231120	172500	1068018420	16160	16160	16160	16160	0
116	20231120	172400	1068018420	16160	16160	16160	16160	0
117	20231120	172300	1068018420	16160	16160	16160	16160	0
118	20231120	172200	1068018420	16160	16160	16160	16160	0
119	20231120	172100	1068018420	16160	16160	16160	16160	0
120	20231120	172000	1068018420	16160	16160	16160	16160	0
121	20231120	171900	1068018420	16160	16160	16160	16160	0
122	20231120	171800	1068018420	16160	16160	16160	16160	1780
123	20231120	171700	1068018420	16160	16160	16160	16160	0
124	20231120	171600	1068018420	16160	16160	16160	16160	0
125	20231120	171500	1068018420	16160	16160	16160	16160	0
126	20231120	171400	1068018420	16160	16160	16160	16160	0
127	20231120	171300	1068018420	16160	16160	16160	16160	0
128	20231120	171200	1068018420	16160	16160	16160	16160	0
129	20231120	171100	1068018420	16160	16160	16160	16160	0
130	20231120	171000	1068018420	16160	16160	16160	16160	0
131	20231120	170900	1068018420	16160	16160	16160	16160	0
132	20231120	170800	1068018420	16160	16160	16160	16160	0
133	20231120	170700	1068018420	16160	16160	16160	16160	0
134	20231120	170600	1068018420	16160	16160	16160	16160	0
135	20231120	170500	1068018420	16160	16160	16160	16160	0
136	20231120	170400	1068018420	16160	16160	16160	16160	0
137	20231120	170300	1068018420	16160	16160	16160	16160	0
138	20231120	170200	1068018420	16160	16160	16160	16160	0
139	20231120	170100	1068018420	16160	16160	16160	16160	0
140	20231120	170000	1068018420	16160	16160	16160	16160	0
141	20231120	165900	1068018420	16160	16160	16160	16160	0
142	20231120	165800	1068018420	16160	16160	16160	16160	0
143	20231120	165700	1068018420	16160	16160	16160	16160	0
144	20231120	165600	1068018420	16160	16160	16160	16160	0
145	20231120	165500	1068018420	16160	16160	16160	16160	0
146	20231120	165400	1068018420	16160	16160	16160	16160	0
147	20231120	165300	1068018420	16160	16160	16160	16160	0
148	20231120	165200	1068018420	16160	16160	16160	16160	0
149	20231120	165100	1068018420	16160	16160	16160	16160	0
150	20231120	165000	1068018420	16160	16160	16160	16160	0
151	20231120	164900	1068018420	16160	16160	16160	16160	0
152	20231120	164800	1068018420	16160	16160	16160	16160	1780
153	20231120	164700	1068018420	16160	16160	16160	16160	0
154	20231120	164600	1068018420	16160	16160	16160	16160	0
155	20231120	164500	1068018420	16160	16160	16160	16160	0
156	20231120	164400	1068018420	16160	16160	16160	16160	0
157	20231120	164300	1068018420	16160	16160	16160	16160	0
158	20231120	164200	1068018420	16160	16160	16160	16160	0
159	20231120	164100	1068018420	16160	16160	16160	16160	0
160	20231120	164000	1068018420	16160	16160	16160	16160	0
161	20231120	163900	1068018420	16160	16160	16160	16160	0
162	20231120	163800	1068018420	16160	16160	16160	16160	0
163	20231120	163700	1068018420	16160	16160	16160	16160	0
164	20231120	163600	1068018420	16160	16160	16160	16160	0
165	20231120	163500	1068018420	16160	16160	16160	16160	0
166	20231120	163400	1068018420	16160	16160	16160	16160	0
167	20231120	163300	1068018420	16160	16160	16160	16160	0
168	20231120	163200	1068018420	16160	16160	16160	16160	0
169	20231120	163100	1068018420	16160	16160	16160	16160	0
170	20231120	163000	1068018420	16160	16160	16160	16160	0
171	20231120	162900	1068018420	16160	16160	16160	16160	0
172	20231120	162800	1068018420	16160	16160	16160	16160	0
173	20231120	162700	1068018420	16160	16160	16160	16160	0
174	20231120	162600	1068018420	16160	16160	16160	16160	0
175	20231120	162500	1068018420	16160	16160	16160	16160	0
176	20231120	162400	1068018420	16160	16160	16160	16160	0
177	20231120	162300	1068018420	16160	16160	16160	16160	0
178	20231120	162200	1068018420	16160	16160	16160	16160	0
179	20231120	162100	1068018420	16160	16160	16160	16160	0
180	20231120	162000	1068018420	16160	16160	16160	16160	0
181	20231120	161900	1068018420	16160	16160	16160	16160	0
182	20231120	161800	1068018420	16160	16160	16160	16160	1780
183	20231120	161700	1068018420	16160	16160	16160	16160	0
184	20231120	161600	1068018420	16160	16160	16160	16160	0
185	20231120	161500	1068018420	16160	16160	16160	16160	0
186	20231120	161400	1068018420	16160	16160	16160	16160	0
187	20231120	161300	1068018420	16160	16160	16160	16160	0
188	20231120	161200	1068018420	16160	16160	16160	16160	0
189	20231120	161100	1068018420	16160	16160	16160	16160	0
190	20231120	161000	1068018420	16160	16160	16160	16160	0
191	20231120	160900	1068018420	16160	16160	16160	16160	0
192	20231120	160800	1068018420	16160	16160	16160	16160	0
193	20231120	160700	1068018420	16160	16160	16160	16160	0
194	20231120	160600	1068018420	16160	16160	16160	16160	0
195	20231120	160500	1068018420	16160	16160	16160	16160	0
196	20231120	160400	1068018420	16160	16160	16160	16160	0
197	20231120	160300	1068018420	16160	16160	16160	16160	0
198	20231120	160200	1068018420	16160	16160	16160	16160	0
199	20231120	160100	1068018420	16160	16160	16160	16160	0
200	20231120	160000	1068018420	16160	16160	16160	16160	0
201	20231120	155900	1068018420	16160	16160	16160	16160	0
202	20231120	155800	1068018420	16160	16160	16160	16160	0
203	20231120	155700	1068018420	16160	16160	16160	16160	0
204	20231120	155600	1068018420	16160	16160	16160	16160	0
205	20231120	155500	1068018420	16160	16160	16160	16160	0
206	20231120	155400	1068018420	16160	16160	16160	16160	0
207	20231120	155300	1068018420	16160	16160	16160	16160	0
208	20231120	155200	1068018420	16160	16160	16160	16160	0
209	20231120	155100	1068018420	16160	16160	16160	16160	0
210	20231120	155000	1068018420	16160	16160	16160	16160	0
211	20231120	154900	1068018420	16160	16160	16160	16160	0
212	20231120	154800	1068018420	16160	16160	16160	16160	1780
213	20231120	154700	1068018420	16160	16160	16160	16160	0
214	20231120	154600	1068018420	16160	16160	16160	16160	0
215	20231120	154500	1068018420	16160	16160	16160	16160	0
216	20231120	154400	1068018420	16160	16160	16160	16160	0
217	20231120	154300	1068018420	16160	16160	16160	16160	0
218	20231120	154200	1068018420	16160	16160	16160	16160	0
219	20231120	154100	1068018420	16160	16160	16160	16160	0
220	20231120	154000	1068018420	16160	16160	16160	16160	0
221	20231120	153900	1068018420	16160	16160	16160	16160	0
222	20231120	153800	1068018420	16160	16160	16160	16160	0
223	20231120	153700	1068018420	16160	16160	16160	16160	0
224	20231120	153600	1068018420	16160	16160	16160	16160	0
225	20231120	153500	1068018420	16160	16160	16160	16160	0
226	20231120	153400	1068018420	16160	16160	16160	16160	0
227	20231120	153300	1068018420	16160	16160	16160	16160	0
228	20231120	153200	1068018420	16160	16160	16160	16160	0
229	20231120	153100	1068018420	16160	16160	16160	16160	0
230	20231120	153000	1068018420	16160	16160	16160	16160	1780
231	20231120	152900	1039253620	16070	16070	16070	16070	0
232	20231120	152800	1039253620	16070	16070	16070	16070	0
233	20231120	152700	1039253620	16070	16070	16070	16070	0
234	20231120	152600	1039253620	16070	16070	16070	16070	0
235	20231120	152500	1039253620	16070	16070	16070	16070	0
236	20231120	152400	1039253620	16070	16070	16070	16070	0
237	20231120	152300	1039253620	16070	16070	16070	16070	0
238	20231120	152200	1039253620	16070	16070	16070	16070	0
239	20231120	152100	1039253620	16070	16070	16070	16070	0
240	20231120	152000	1039253620	16070	16070	16070	16070	0
241	20231120	151900	1039253620	16070	16080	16080	16070	127
242	20231120	151800	1037212160	16080	16080	16080	16080	13
243	20231120	151700	1037003120	16070	16070	16070	16070	0
244	20231120	151600	1037003120	16070	16070	16070	16070	0
245	20231120	151500	1037003120	16070	16080	16080	16070	584
246	20231120	151400	1027614970	16080	16070	16080	16070	38
247	20231120	151300	1027004230	16070	16070	16070	16070	30
248	20231120	151200	1026522130	16070	16070	16070	16070	21
249	20231120	151100	1026184660	16080	16070	16080	16070	31
250	20231120	151000	1025686190	16070	16070	16070	16070	106
251	20231120	150900	1023982770	16080	16070	16080	16070	131
252	20231120	150800	1021877370	16070	16070	16070	16070	210
253	20231120	150700	1018502670	16070	16070	16070	16070	49
254	20231120	150600	1017715240	16080	16080	16080	16080	0
255	20231120	150500	1017715240	16080	16080	16080	16080	51
256	20231120	150400	1016895160	16080	16080	16080	16080	0
257	20231120	150300	1016895160	16080	16080	16080	16080	0
258	20231120	150200	1016895160	16080	16080	16080	16080	9
259	20231120	150100	1016750440	16090	16080	16090	16080	12
260	20231120	150000	1016557420	16080	16060	16080	16050	256
261	20231120	145900	1012448430	16050	16050	16050	16050	100
262	20231120	145800	1010843430	16050	16050	16050	16050	171
263	20231120	145700	1008098880	16050	16060	16060	16050	55
264	20231120	145600	1007215630	16060	16070	16070	16060	184
265	20231120	145500	1004260570	16060	16060	16060	16060	11
266	20231120	145400	1004083910	16060	16080	16080	16060	15
267	20231120	145300	1003842990	16080	16080	16080	16080	12
268	20231120	145200	1003650030	16060	16060	16060	16060	0
269	20231120	145100	1003650030	16060	16090	16090	16060	67
270	20231120	145000	1002573560	16060	16110	16110	16060	322
271	20231120	144900	997400940	16100	16100	16100	16100	27
272	20231120	144800	996966240	16100	16060	16100	16060	55
273	20231120	144700	996082760	16050	16050	16050	16050	14
274	20231120	144600	995858060	16050	16050	16050	16050	27
275	20231120	144500	995424710	16050	16050	16050	16050	12
276	20231120	144400	995232110	16050	16090	16090	16050	1708
277	20231120	144300	967801740	16100	16100	16100	16100	47
278	20231120	144200	967045040	16100	16090	16100	16090	164
279	20231120	144100	964404760	16090	16080	16090	16080	228
280	20231120	144000	960736350	16100	16100	16100	16100	8
281	20231120	143900	960607550	16080	16110	16110	16080	372
282	20231120	143800	954618090	16090	16090	16110	16090	226
283	20231120	143700	950978880	16090	16090	16090	16090	12
284	20231120	143600	950785800	16090	16090	16090	16090	21
285	20231120	143500	950447910	16090	16090	16090	16090	13
286	20231120	143400	950238740	16090	16100	16100	16090	136
287	20231120	143300	948049260	16100	16100	16100	16100	27
288	20231120	143200	947614560	16100	16100	16100	16100	31
289	20231120	143100	947115460	16110	16110	16110	16110	26
290	20231120	143000	946696600	16110	16110	16110	16110	57
291	20231120	142900	945778330	16110	16110	16110	16110	32
292	20231120	142800	945262810	16110	16110	16110	16110	14
293	20231120	142700	945037270	16120	16120	16120	16120	100
294	20231120	142600	943425270	16120	16130	16130	16120	88
295	20231120	142500	942005950	16130	16140	16140	16130	27
296	20231120	142400	941570290	16150	16130	16150	16130	315
297	20231120	142300	936483870	16140	16130	16140	16130	2
298	20231120	142200	936451600	16130	16150	16150	16130	77
299	20231120	142100	935208530	16150	16140	16150	16140	18
300	20231120	142000	934917960	16140	16140	16140	16120	293
301	20231120	141900	930192960	16140	16120	16140	16120	62
302	20231120	141800	929192720	16120	16120	16120	16120	61
303	20231120	141700	928209400	16120	16100	16120	16100	23
304	20231120	141600	927838880	16100	16100	16100	16100	22
305	20231120	141500	927484680	16140	16140	16140	16140	0
306	20231120	141400	927484680	16140	16100	16140	16100	211
307	20231120	141300	924086590	16110	16090	16110	16090	178
308	20231120	141200	921219360	16100	16090	16100	16080	63
309	20231120	141100	920205630	16090	16090	16090	16090	0
310	20231120	141000	920205630	16090	16080	16090	16080	34
311	20231120	140900	919658690	16070	16070	16070	16070	118
312	20231120	140800	917762430	16070	16070	16070	16070	22
313	20231120	140700	917408890	16070	16070	16070	16070	12
314	20231120	140600	917216050	16070	16070	16070	16070	15
315	20231120	140500	916975000	16070	16080	16080	16070	23
316	20231120	140400	916605380	16070	16070	16070	16070	27
317	20231120	140300	916171490	16080	16080	16080	16080	58
318	20231120	140200	915238850	16080	16080	16080	16080	20
319	20231120	140100	914917250	16080	16080	16080	16080	27
320	20231120	140000	914483090	16090	16090	16090	16090	10
321	20231120	135900	914322190	16100	16100	16100	16100	12
322	20231120	135800	914128990	16100	16100	16100	16100	20
323	20231120	135700	913806990	16100	16100	16100	16100	96
324	20231120	135600	912261390	16100	16130	16130	16100	220
325	20231120	135500	908715640	16130	16130	16130	16130	28
326	20231120	135400	908264000	16140	16140	16140	16130	614
327	20231120	135300	898356560	16130	16140	16140	16130	145
328	20231120	135200	896016530	16140	16130	16140	16130	311
329	20231120	135100	890999100	16140	16140	16140	16140	101
330	20231120	135000	889368960	16140	16120	16150	16120	352
331	20231120	134900	883688380	16110	16110	16110	16100	29
332	20231120	134800	883221310	16110	16120	16120	16110	30
333	20231120	134700	882737930	16120	16120	16120	16120	12
334	20231120	134600	882544490	16130	16130	16130	16130	151
335	20231120	134500	880108860	16130	16130	16130	16130	77
336	20231120	134400	878866850	16130	16130	16130	16130	12
337	20231120	134300	878673290	16130	16130	16130	16130	11
338	20231120	134200	878495860	16130	16130	16130	16130	12
339	20231120	134100	878302300	16140	16140	16140	16140	120
340	20231120	134000	876365500	16140	16150	16150	16140	57
341	20231120	133900	875445070	16130	16130	16130	16130	12
342	20231120	133800	875251510	16130	16160	16160	16130	105
343	20231120	133700	873555630	16150	16130	16150	16130	128
344	20231120	133600	871488620	16110	16110	16110	16110	12
345	20231120	133500	871295300	16100	16110	16110	16100	22
346	20231120	133400	870941000	16110	16100	16110	16090	137
347	20231120	133300	868735900	16090	16090	16090	16090	150
348	20231120	133200	866322400	16090	16100	16110	16090	536
349	20231120	133100	857696920	16100	16160	16160	16100	238
350	20231120	133000	853854220	16150	16150	16150	16150	13
351	20231120	132900	853644270	16160	16120	16160	16120	114
352	20231120	132800	851803650	16110	16110	16110	16110	32
353	20231120	132700	851288130	16110	16100	16110	16100	19
354	20231120	132600	850982160	16140	16070	16150	16070	2917
355	20231120	132500	804007340	16070	16070	16070	16070	0
356	20231120	132400	804007340	16070	16080	16080	16070	18
357	20231120	132300	803718030	16080	16080	16080	16080	131
358	20231120	132200	801611550	16080	16070	16080	16070	31
359	20231120	132100	801113190	16080	16080	16090	16080	174
360	20231120	132000	798314270	16070	16080	16080	16070	13
361	20231120	131900	798105350	16070	16070	16070	16070	177
362	20231120	131800	795260960	16060	16060	16060	16060	37
363	20231120	131700	794666740	16060	16060	16060	16060	22
364	20231120	131600	794313420	16060	16060	16060	16060	15
365	20231120	131500	794072520	16070	16070	16070	16070	11
366	20231120	131400	793895750	16070	16070	16070	16070	21
367	20231120	131300	793558280	16090	16090	16100	16090	24
368	20231120	131200	793172110	16090	16090	16090	16090	18
369	20231120	131100	792882490	16090	16100	16100	16090	76
370	20231120	131000	791659510	16110	16110	16110	16110	4
371	20231120	130900	791595070	16110	16090	16110	16090	30
372	20231120	130800	791112160	16090	16090	16090	16090	0
373	20231120	130700	791112160	16090	16090	16090	16090	32
374	20231120	130600	790597280	16090	16100	16100	16090	27
375	20231120	130500	790162700	16080	16080	16080	16080	11
376	20231120	130400	789985820	16100	16080	16100	16070	72
377	20231120	130300	788828190	16070	16060	16100	16060	574
378	20231120	130200	779597440	16050	16060	16060	16050	22
379	20231120	130100	779244240	16050	16050	16050	16050	13
380	20231120	130000	779035590	16070	16070	16070	16070	24
381	20231120	125900	778649910	16050	16050	16050	16050	12
382	20231120	125800	778457310	16080	16090	16090	16080	278
383	20231120	125700	773984310	16090	16100	16100	16090	36
384	20231120	125600	773404860	16100	16100	16100	16100	1
385	20231120	125500	773388760	16100	16100	16100	16100	202
386	20231120	125400	770136560	16100	16130	16130	16100	341
387	20231120	125300	764642920	16120	16100	16120	16100	79
388	20231120	125200	763369830	16100	16100	16100	16100	47
389	20231120	125100	762613130	16100	16100	16100	16100	0
390	20231120	125000	762613130	16100	16100	16100	16100	32
391	20231120	124900	762097930	16100	16100	16100	16100	12
392	20231120	124800	761904730	16120	16100	16120	16100	13
393	20231120	124700	761695410	16100	16100	16100	16100	20
394	20231120	124600	761373410	16100	16100	16100	16100	217
395	20231120	124500	757879710	16100	16120	16120	16100	21
396	20231120	124400	757541410	16120	16100	16120	16090	82
397	20231120	124300	756220290	16100	16100	16100	16100	10
398	20231120	124200	756059290	16100	16090	16100	16090	177
399	20231120	124100	753211210	16090	16090	16090	16090	12
400	20231120	124000	753018130	16090	16120	16120	16090	36
401	20231120	123900	752438770	16120	16120	16120	16120	8
402	20231120	123800	752309810	16120	16070	16120	16070	592
403	20231120	123700	742785840	16070	16070	16070	16070	16
404	20231120	123600	742528720	16070	16040	16080	16040	27
405	20231120	123500	742095150	16070	16070	16070	16070	11
406	20231120	123400	741918380	16070	16040	16080	16040	40
407	20231120	123300	741275860	16070	16040	16070	16040	33
408	20231120	123200	740746010	16040	16040	16040	16040	13
409	20231120	123100	740537490	16040	16040	16040	16040	0
410	20231120	123000	740537490	16040	16050	16050	16040	47
411	20231120	122900	739783510	16050	16040	16050	16040	49
412	20231120	122800	738997520	16040	16050	16050	16040	28
413	20231120	122700	738548270	16050	16060	16070	16050	365
414	20231120	122600	732688410	16060	16050	16060	16050	56
415	20231120	122500	731789150	16050	16070	16070	16050	29
416	20231120	122400	731323430	16050	16050	16050	16050	12
417	20231120	122300	731130830	16070	16080	16080	16070	24
418	20231120	122200	730744930	16080	16050	16080	16050	30
419	20231120	122100	730262990	16050	16050	16050	16050	12
420	20231120	122000	730070390	16050	16060	16060	16050	45
421	20231120	121900	729348010	16050	16050	16050	16050	22
422	20231120	121800	728994910	16050	16050	16050	16050	15
423	20231120	121700	728754160	16060	16060	16060	16060	20
424	20231120	121600	728432960	16060	16050	16060	16050	32
425	20231120	121500	727919250	16050	16050	16050	16050	27
426	20231120	121400	727485900	16050	16050	16050	16050	0
427	20231120	121300	727485900	16050	16050	16050	16050	22
428	20231120	121200	727132800	16050	16050	16050	16050	22
429	20231120	121100	726779700	16070	16050	16070	16050	23
430	20231120	121000	726410330	16050	16050	16050	16050	0
431	20231120	120900	726410330	16050	16050	16050	16050	37
432	20231120	120800	725816480	16040	16050	16060	16040	724
433	20231120	120700	714197030	16040	16040	16040	16040	26
434	20231120	120600	713779990	16040	16040	16040	16040	20
435	20231120	120500	713459190	16040	16050	16050	16040	17
436	20231120	120400	713186460	16050	16030	16050	16030	23
437	20231120	120300	712817550	16030	16040	16040	16030	22
438	20231120	120200	712464790	16030	16000	16060	16000	684
439	20231120	120100	701499110	16030	16030	16030	16030	204
440	20231120	120000	698228990	16000	16030	16030	16000	22
441	20231120	115900	697876690	16030	16020	16030	16000	346
442	20231120	115800	692332460	16000	16000	16000	16000	12
443	20231120	115700	692140460	16010	16010	16010	16010	10
444	20231120	115600	691980360	16000	16010	16010	16000	41
445	20231120	115500	691324100	16000	16000	16000	16000	22
446	20231120	115400	690972100	16000	16000	16000	16000	12
447	20231120	115300	690780100	16010	16000	16010	16000	4
448	20231120	115200	690716070	16000	16010	16010	16000	29
449	20231120	115100	690252000	16010	16000	16010	16000	42
450	20231120	115000	689579850	16000	16000	16000	16000	12
451	20231120	114900	689387850	16000	16000	16000	16000	10
452	20231120	114800	689227850	16000	16020	16020	16000	24
453	20231120	114700	688843810	16000	16020	16020	16000	22
454	20231120	114600	688491590	16000	16000	16000	16000	12
455	20231120	114500	688299590	16040	16000	16040	16000	323
456	20231120	114400	683127950	15990	15990	15990	15990	12
457	20231120	114300	682936070	15990	15990	15990	15990	27
458	20231120	114200	682504340	16000	15990	16000	15990	135
459	20231120	114100	680345560	15990	15990	15990	15990	1
460	20231120	114000	680329570	15990	15990	16000	15990	29
461	20231120	113900	679865850	15990	15990	15990	15990	22
462	20231120	113800	679514070	15990	15990	15990	15990	54
463	20231120	113700	678650610	15990	15990	15990	15990	12
464	20231120	113600	678458730	16000	16000	16000	16000	690
465	20231120	113500	667418730	16000	16010	16010	16000	56
466	20231120	113400	666522570	16010	16000	16020	16000	507
467	20231120	113300	658407460	16000	16000	16000	16000	41
468	20231120	113200	657751460	16000	16000	16000	16000	69
469	20231120	113100	656647460	16000	16000	16010	16000	284
470	20231120	113000	652102960	16000	16000	16000	16000	29
471	20231120	112900	651638960	16010	16000	16010	16000	30
472	20231120	112800	651158900	16010	16000	16010	16000	21
473	20231120	112700	650822850	16000	16000	16000	16000	33
474	20231120	112600	650294850	16000	16000	16000	16000	119
475	20231120	112500	648390850	16000	16000	16000	16000	66
476	20231120	112400	647334850	16000	16000	16000	16000	31
477	20231120	112300	646838850	16000	16010	16010	16000	500
478	20231120	112200	638835990	16010	16000	16010	16000	42
479	20231120	112100	638163650	15990	15990	15990	15990	22
480	20231120	112000	637811870	15990	16000	16000	15990	11
481	20231120	111900	637635880	15990	15990	15990	15990	12
482	20231120	111800	637444000	15990	16000	16000	15990	246
483	20231120	111700	633508210	16010	16010	16010	16010	450
484	20231120	111600	626303710	16010	16010	16020	16010	213
485	20231120	111500	622891560	16010	16020	16020	16010	25
486	20231120	111400	622491180	16020	16030	16030	16020	292
487	20231120	111300	617811390	16030	16040	16040	16030	108
488	20231120	111200	616079190	16040	16050	16050	16040	353
489	20231120	111100	610416130	16050	16080	16080	16050	261
490	20231120	111000	606225670	16080	16080	16080	16080	16
491	20231120	110900	605968390	16080	16060	16160	16060	61
492	20231120	110800	604986270	16040	16050	16050	16040	32
493	20231120	110700	604472960	16040	16040	16040	16040	1
494	20231120	110600	604456920	16040	16040	16040	16040	17
495	20231120	110500	604184240	16040	16050	16050	16040	24
496	20231120	110400	603799160	16040	16030	16040	16030	37
497	20231120	110300	603205900	16030	16030	16030	16030	301
498	20231120	110200	598380870	16030	16050	16050	16030	13
499	20231120	110100	598172460	16050	16040	16050	16030	44
500	20231120	110000	597466800	16040	16020	16040	16020	43
501	20231120	105900	596777550	16020	16020	16020	16020	0
502	20231120	105800	596777550	16020	16030	16030	16020	27
503	20231120	105700	596345000	16020	16020	16020	16020	27
504	20231120	105600	595912460	16020	16020	16030	16020	78
505	20231120	105500	594662890	16020	16020	16020	16020	445
506	20231120	105400	587533990	16020	16040	16040	16020	68
507	20231120	105300	586443510	16030	16020	16030	16010	595
508	20231120	105200	576910380	16020	16010	16020	16010	377
509	20231120	105100	570870960	16020	16010	16020	16010	116
510	20231120	105000	569012710	16010	16030	16030	16010	151
511	20231120	104900	566593890	16020	16020	16020	16020	30
512	20231120	104800	566113290	16010	16010	16010	16000	47
513	20231120	104700	565361090	16010	16010	16010	16010	39
514	20231120	104600	564736700	16010	16020	16020	16010	151
515	20231120	104500	562319180	16010	16030	16030	16010	15
516	20231120	104400	562078970	16010	16000	16010	15990	113
517	20231120	104300	560270990	16000	16010	16010	16000	146
518	20231120	104200	557934800	16000	16000	16000	16000	0
519	20231120	104100	557934800	16000	16030	16030	16000	56
520	20231120	104000	557037270	16030	16040	16040	16030	173
521	20231120	103900	554262710	16030	16020	16030	16000	522
522	20231120	103800	545902640	16020	16020	16020	16020	21
523	20231120	103700	545566220	16020	16030	16030	16020	379
524	20231120	103600	539491120	16030	16030	16030	16020	246
525	20231120	103500	535547860	16040	16060	16060	16040	661
526	20231120	103400	524941120	16070	16070	16070	16070	10
527	20231120	103300	524780420	16070	16070	16070	16070	154
528	20231120	103200	522305640	16070	16070	16070	16070	2
529	20231120	103100	522273500	16070	16070	16070	16070	159
530	20231120	103000	519718370	16070	16130	16130	16070	491
531	20231120	102900	511825130	16160	16160	16160	16160	0
532	20231120	102800	511825130	16160	16150	16160	16150	131
533	20231120	102700	509709460	16170	16170	16170	16170	0
534	20231120	102600	509709460	16170	16170	16170	16170	0
535	20231120	102500	509709460	16170	16170	16170	16170	0
536	20231120	102400	509709460	16170	16170	16170	16170	2
537	20231120	102300	509677120	16170	16170	16170	16170	152
538	20231120	102200	507219280	16150	16150	16150	16150	38
539	20231120	102100	506605580	16140	16160	16160	16140	212
540	20231120	102000	503183680	16160	16160	16160	16160	14
541	20231120	101900	502957440	16160	16160	16160	16160	19
542	20231120	101800	502650400	16130	16130	16130	16130	40
543	20231120	101700	502005200	16160	16160	16160	16160	13
544	20231120	101600	501795120	16160	16150	16160	16150	3
545	20231120	101500	501746650	16140	16110	16150	16110	355
546	20231120	101400	496023660	16080	16070	16080	16070	280
547	20231120	101300	491521540	16080	16100	16100	16080	755
548	20231120	101200	479369680	16100	16100	16100	16100	32
549	20231120	101100	478854480	16100	16140	16140	16100	477
550	20231120	101000	471171200	16140	16150	16150	16140	253
551	20231120	100900	467087460	16180	16200	16200	16180	66
552	20231120	100800	466019160	16210	16210	16220	16210	7
553	20231120	100700	465905680	16220	16220	16220	16220	0
554	20231120	100600	465905680	16220	16210	16220	16210	119
555	20231120	100500	463975680	16200	16200	16200	16200	49
556	20231120	100400	463181880	16200	16200	16200	16200	10
557	20231120	100300	463019880	16200	16200	16200	16200	128
558	20231120	100200	460946280	16200	16190	16200	16190	99
559	20231120	100100	459342640	16170	16170	16170	16170	3
560	20231120	100000	459294130	16160	16180	16180	16140	610
561	20231120	095900	449444110	16200	16210	16230	16200	178
562	20231120	095800	446555640	16210	16250	16250	16210	242
563	20231120	095700	442632390	16250	16240	16250	16230	79
564	20231120	095600	441349600	16250	16250	16250	16250	5
565	20231120	095500	441268350	16250	16250	16250	16250	0
566	20231120	095400	441268350	16250	16250	16250	16250	62
567	20231120	095300	440260850	16280	16280	16290	16270	1284
568	20231120	095200	419365770	16280	16270	16280	16270	553
569	20231120	095100	410365590	16260	16230	16260	16230	62
570	20231120	095000	409357830	16230	16220	16230	16220	140
571	20231120	094900	407085730	16210	16250	16270	16210	505
572	20231120	094800	398884620	16250	16240	16250	16240	364
573	20231120	094700	392972380	16230	16190	16230	16190	388
574	20231120	094600	386680530	16190	16150	16190	16150	346
575	20231120	094500	381087270	16150	16150	16150	16150	42
576	20231120	094400	380408970	16140	16130	16170	16130	172
577	20231120	094300	377633870	16100	16100	16100	16100	210
578	20231120	094200	374252870	16100	16110	16170	16100	268
579	20231120	094100	369935320	16110	16130	16130	16100	405
580	20231120	094000	363410080	16140	16190	16190	16140	325
581	20231120	093900	358156910	16190	16200	16200	16190	164
582	20231120	093800	355501550	16250	16250	16250	16220	1145
583	20231120	093700	336917980	16250	16250	16280	16250	1345
584	20231120	093600	315043030	16250	16220	16250	16210	785
585	20231120	093500	302299440	16220	16210	16230	16190	514
586	20231120	093400	293971450	16210	16190	16230	16190	1151
587	20231120	093300	275320840	16180	16150	16180	16150	2954
588	20231120	093200	227593250	16150	16130	16150	16120	618
589	20231120	093100	217620040	16120	16090	16120	16090	852
590	20231120	093000	203901410	16090	16080	16110	16060	494
591	20231120	092900	195950570	16060	16050	16090	16040	1355
592	20231120	092800	174190290	16050	16050	16050	16050	76
593	20231120	092700	172970490	16030	16050	16050	16030	1118
594	20231120	092600	155027230	16070	16100	16100	16070	418
595	20231120	092500	148307860	16090	16060	16090	16060	674
596	20231120	092400	137468760	16050	16050	16050	16050	63
597	20231120	092300	136457610	16060	16070	16090	16050	727
598	20231120	092200	124772940	16060	16010	16060	16010	468
599	20231120	092100	117261660	16010	15950	16020	15950	1637
600	20231120	092000	91081850	15950	15960	15960	15950	30
601	20231120	091900	90603300	15950	15950	15950	15950	1
602	20231120	091800	90587350	15960	15970	15980	15960	169
603	20231120	091700	87888550	15970	15970	15970	15970	134
604	20231120	091600	85748570	15970	15910	15970	15910	605
605	20231120	091500	76098690	15920	15920	15920	15920	0
606	20231120	091400	76098690	15920	15920	15920	15920	0
607	20231120	091300	76098690	15920	15920	15920	15920	100
608	20231120	091200	74506690	15920	15920	15920	15920	112
609	20231120	091100	72723650	15940	15840	15940	15840	1153
610	20231120	091000	54440470	15800	15830	15830	15800	300
611	20231120	090900	49699580	15830	15800	15830	15790	20
612	20231120	090800	49383370	15790	15800	15830	15790	124
613	20231120	090700	47423910	15800	15860	15860	15800	46
614	20231120	090600	46694650	15740	15740	15750	15740	303
615	20231120	090500	41925340	15720	15810	15870	15700	1454
616	20231120	090400	19071440	15810	15870	15870	15810	91
617	20231120	090300	17631580	15860	15910	15940	15860	137
618	20231120	090200	15454250	15970	15860	15970	15860	206
619	20231120	090100	12173630	15880	15900	15900	15870	361
620	20231120	090000	6440920	15900	15730	15900	15730	409