KissMeData/013890/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	185800	1551036370	18680	18680	18680	18680	3103
3	20231113	185700	1551036370	18680	18680	18680	18680	0
4	20231113	185600	1551036370	18680	18680	18680	18680	0
5	20231113	185500	1551036370	18680	18680	18680	18680	0
6	20231113	185400	1551036370	18680	18680	18680	18680	0
7	20231113	185300	1551036370	18680	18680	18680	18680	0
8	20231113	185200	1551036370	18680	18680	18680	18680	0
9	20231113	185100	1551036370	18680	18680	18680	18680	0
10	20231113	185000	1551036370	18680	18680	18680	18680	0
11	20231113	184900	1551036370	18680	18680	18680	18680	0
12	20231113	184800	1551036370	18680	18680	18680	18680	0
13	20231113	184700	1551036370	18680	18680	18680	18680	0
14	20231113	184600	1551036370	18680	18680	18680	18680	0
15	20231113	184500	1551036370	18680	18680	18680	18680	0
16	20231113	184400	1551036370	18680	18680	18680	18680	0
17	20231113	184300	1551036370	18680	18680	18680	18680	0
18	20231113	184200	1551036370	18680	18680	18680	18680	0
19	20231113	184100	1551036370	18680	18680	18680	18680	0
20	20231113	184000	1551036370	18680	18680	18680	18680	0
21	20231113	183900	1551036370	18680	18680	18680	18680	0
22	20231113	183800	1551036370	18680	18680	18680	18680	0
23	20231113	183700	1551036370	18680	18680	18680	18680	0
24	20231113	183600	1551036370	18680	18680	18680	18680	0
25	20231113	183500	1551036370	18680	18680	18680	18680	0
26	20231113	183400	1551036370	18680	18680	18680	18680	0
27	20231113	183300	1551036370	18680	18680	18680	18680	0
28	20231113	183200	1551036370	18680	18680	18680	18680	0
29	20231113	183100	1551036370	18680	18680	18680	18680	0
30	20231113	183000	1551036370	18680	18680	18680	18680	0
31	20231113	182900	1551036370	18680	18680	18680	18680	0
32	20231113	182800	1551036370	18680	18680	18680	18680	3103
33	20231113	182700	1551036370	18680	18680	18680	18680	0
34	20231113	182600	1551036370	18680	18680	18680	18680	0
35	20231113	182500	1551036370	18680	18680	18680	18680	0
36	20231113	182400	1551036370	18680	18680	18680	18680	0
37	20231113	182300	1551036370	18680	18680	18680	18680	0
38	20231113	182200	1551036370	18680	18680	18680	18680	0
39	20231113	182100	1551036370	18680	18680	18680	18680	0
40	20231113	182000	1551036370	18680	18680	18680	18680	0
41	20231113	181900	1551036370	18680	18680	18680	18680	0
42	20231113	181800	1551036370	18680	18680	18680	18680	0
43	20231113	181700	1551036370	18680	18680	18680	18680	0
44	20231113	181600	1551036370	18680	18680	18680	18680	0
45	20231113	181500	1551036370	18680	18680	18680	18680	0
46	20231113	181400	1551036370	18680	18680	18680	18680	0
47	20231113	181300	1551036370	18680	18680	18680	18680	0
48	20231113	181200	1551036370	18680	18680	18680	18680	0
49	20231113	181100	1551036370	18680	18680	18680	18680	0
50	20231113	181000	1551036370	18680	18680	18680	18680	0
51	20231113	180900	1551036370	18680	18680	18680	18680	0
52	20231113	180800	1551036370	18680	18680	18680	18680	0
53	20231113	180700	1551036370	18680	18680	18680	18680	0
54	20231113	180600	1551036370	18680	18680	18680	18680	0
55	20231113	180500	1551036370	18680	18680	18680	18680	0
56	20231113	180400	1551036370	18680	18680	18680	18680	0
57	20231113	180300	1551036370	18680	18680	18680	18680	0
58	20231113	180200	1551036370	18680	18680	18680	18680	0
59	20231113	180100	1551036370	18680	18680	18680	18680	0
60	20231113	180000	1551036370	18680	18680	18680	18680	0
61	20231113	175900	1551036370	18680	18680	18680	18680	0
62	20231113	175800	1551036370	18680	18680	18680	18680	3103
63	20231113	175700	1551036370	18680	18680	18680	18680	0
64	20231113	175600	1551036370	18680	18680	18680	18680	0
65	20231113	175500	1551036370	18680	18680	18680	18680	0
66	20231113	175400	1551036370	18680	18680	18680	18680	0
67	20231113	175300	1551036370	18680	18680	18680	18680	0
68	20231113	175200	1551036370	18680	18680	18680	18680	0
69	20231113	175100	1551036370	18680	18680	18680	18680	0
70	20231113	175000	1551036370	18680	18680	18680	18680	0
71	20231113	174900	1551036370	18680	18680	18680	18680	0
72	20231113	174800	1551036370	18680	18680	18680	18680	0
73	20231113	174700	1551036370	18680	18680	18680	18680	0
74	20231113	174600	1551036370	18680	18680	18680	18680	0
75	20231113	174500	1551036370	18680	18680	18680	18680	0
76	20231113	174400	1551036370	18680	18680	18680	18680	0
77	20231113	174300	1551036370	18680	18680	18680	18680	0
78	20231113	174200	1551036370	18680	18680	18680	18680	0
79	20231113	174100	1551036370	18680	18680	18680	18680	0
80	20231113	174000	1551036370	18680	18680	18680	18680	0
81	20231113	173900	1551036370	18680	18680	18680	18680	0
82	20231113	173800	1551036370	18680	18680	18680	18680	0
83	20231113	173700	1551036370	18680	18680	18680	18680	0
84	20231113	173600	1551036370	18680	18680	18680	18680	0
85	20231113	173500	1551036370	18680	18680	18680	18680	0
86	20231113	173400	1551036370	18680	18680	18680	18680	0
87	20231113	173300	1551036370	18680	18680	18680	18680	0
88	20231113	173200	1551036370	18680	18680	18680	18680	0
89	20231113	173100	1551036370	18680	18680	18680	18680	0
90	20231113	173000	1551036370	18680	18680	18680	18680	0
91	20231113	172900	1551036370	18680	18680	18680	18680	0
92	20231113	172800	1551036370	18680	18680	18680	18680	3103
93	20231113	172700	1551036370	18680	18680	18680	18680	0
94	20231113	172600	1551036370	18680	18680	18680	18680	0
95	20231113	172500	1551036370	18680	18680	18680	18680	0
96	20231113	172400	1551036370	18680	18680	18680	18680	0
97	20231113	172300	1551036370	18680	18680	18680	18680	0
98	20231113	172200	1551036370	18680	18680	18680	18680	0
99	20231113	172100	1551036370	18680	18680	18680	18680	0
100	20231113	172000	1551036370	18680	18680	18680	18680	0
101	20231113	171900	1551036370	18680	18680	18680	18680	0
102	20231113	171800	1551036370	18680	18680	18680	18680	0
103	20231113	171700	1551036370	18680	18680	18680	18680	0
104	20231113	171600	1551036370	18680	18680	18680	18680	0
105	20231113	171500	1551036370	18680	18680	18680	18680	0
106	20231113	171400	1551036370	18680	18680	18680	18680	0
107	20231113	171300	1551036370	18680	18680	18680	18680	0
108	20231113	171200	1551036370	18680	18680	18680	18680	0
109	20231113	171100	1551036370	18680	18680	18680	18680	0
110	20231113	171000	1551036370	18680	18680	18680	18680	0
111	20231113	170900	1551036370	18680	18680	18680	18680	0
112	20231113	170800	1551036370	18680	18680	18680	18680	0
113	20231113	170700	1551036370	18680	18680	18680	18680	0
114	20231113	170600	1551036370	18680	18680	18680	18680	0
115	20231113	170500	1551036370	18680	18680	18680	18680	0
116	20231113	170400	1551036370	18680	18680	18680	18680	0
117	20231113	170300	1551036370	18680	18680	18680	18680	0
118	20231113	170200	1551036370	18680	18680	18680	18680	0
119	20231113	170100	1551036370	18680	18680	18680	18680	0
120	20231113	170000	1551036370	18680	18680	18680	18680	0
121	20231113	165900	1551036370	18680	18680	18680	18680	0
122	20231113	165800	1551036370	18680	18680	18680	18680	3103
123	20231113	165700	1551036370	18680	18680	18680	18680	0
124	20231113	165600	1551036370	18680	18680	18680	18680	0
125	20231113	165500	1551036370	18680	18680	18680	18680	0
126	20231113	165400	1551036370	18680	18680	18680	18680	0
127	20231113	165300	1551036370	18680	18680	18680	18680	0
128	20231113	165200	1551036370	18680	18680	18680	18680	0
129	20231113	165100	1551036370	18680	18680	18680	18680	0
130	20231113	165000	1551036370	18680	18680	18680	18680	0
131	20231113	164900	1551036370	18680	18680	18680	18680	0
132	20231113	164800	1551036370	18680	18680	18680	18680	0
133	20231113	164700	1551036370	18680	18680	18680	18680	0
134	20231113	164600	1551036370	18680	18680	18680	18680	0
135	20231113	164500	1551036370	18680	18680	18680	18680	0
136	20231113	164400	1551036370	18680	18680	18680	18680	0
137	20231113	164300	1551036370	18680	18680	18680	18680	0
138	20231113	164200	1551036370	18680	18680	18680	18680	0
139	20231113	164100	1551036370	18680	18680	18680	18680	0
140	20231113	164000	1551036370	18680	18680	18680	18680	0
141	20231113	163900	1551036370	18680	18680	18680	18680	0
142	20231113	163800	1551036370	18680	18680	18680	18680	0
143	20231113	163700	1551036370	18680	18680	18680	18680	0
144	20231113	163600	1551036370	18680	18680	18680	18680	0
145	20231113	163500	1551036370	18680	18680	18680	18680	0
146	20231113	163400	1551036370	18680	18680	18680	18680	0
147	20231113	163300	1551036370	18680	18680	18680	18680	0
148	20231113	163200	1551036370	18680	18680	18680	18680	0
149	20231113	163100	1551036370	18680	18680	18680	18680	0
150	20231113	163000	1551036370	18680	18680	18680	18680	0
151	20231113	162900	1551036370	18680	18680	18680	18680	0
152	20231113	162800	1551036370	18680	18680	18680	18680	3103
153	20231113	162700	1551036370	18680	18680	18680	18680	0
154	20231113	162600	1551036370	18680	18680	18680	18680	0
155	20231113	162500	1551036370	18680	18680	18680	18680	0
156	20231113	162400	1551036370	18680	18680	18680	18680	0
157	20231113	162300	1551036370	18680	18680	18680	18680	0
158	20231113	162200	1551036370	18680	18680	18680	18680	0
159	20231113	162100	1551036370	18680	18680	18680	18680	0
160	20231113	162000	1551036370	18680	18680	18680	18680	0
161	20231113	161900	1551036370	18680	18680	18680	18680	0
162	20231113	161800	1551036370	18680	18680	18680	18680	0
163	20231113	161700	1551036370	18680	18680	18680	18680	0
164	20231113	161600	1551036370	18680	18680	18680	18680	0
165	20231113	161500	1551036370	18680	18680	18680	18680	0
166	20231113	161400	1551036370	18680	18680	18680	18680	0
167	20231113	161300	1551036370	18680	18680	18680	18680	0
168	20231113	161200	1551036370	18680	18680	18680	18680	0
169	20231113	161100	1551036370	18680	18680	18680	18680	0
170	20231113	161000	1551036370	18680	18680	18680	18680	0
171	20231113	160900	1551036370	18680	18680	18680	18680	0
172	20231113	160800	1551036370	18680	18680	18680	18680	0
173	20231113	160700	1551036370	18680	18680	18680	18680	0
174	20231113	160600	1551036370	18680	18680	18680	18680	0
175	20231113	160500	1551036370	18680	18680	18680	18680	0
176	20231113	160400	1551036370	18680	18680	18680	18680	0
177	20231113	160300	1551036370	18680	18680	18680	18680	0
178	20231113	160200	1551036370	18680	18680	18680	18680	0
179	20231113	160100	1551036370	18680	18680	18680	18680	0
180	20231113	160000	1551036370	18680	18680	18680	18680	0
181	20231113	155900	1551036370	18680	18680	18680	18680	0
182	20231113	155800	1551036370	18680	18680	18680	18680	3103
183	20231113	155700	1551036370	18680	18680	18680	18680	0
184	20231113	155600	1551036370	18680	18680	18680	18680	0
185	20231113	155500	1551036370	18680	18680	18680	18680	0
186	20231113	155400	1551036370	18680	18680	18680	18680	0
187	20231113	155300	1551036370	18680	18680	18680	18680	0
188	20231113	155200	1551036370	18680	18680	18680	18680	0
189	20231113	155100	1551036370	18680	18680	18680	18680	0
190	20231113	155000	1551036370	18680	18680	18680	18680	0
191	20231113	154900	1551036370	18680	18680	18680	18680	0
192	20231113	154800	1551036370	18680	18680	18680	18680	0
193	20231113	154700	1551036370	18680	18680	18680	18680	0
194	20231113	154600	1551036370	18680	18680	18680	18680	0
195	20231113	154500	1551036370	18680	18680	18680	18680	0
196	20231113	154400	1551036370	18680	18680	18680	18680	0
197	20231113	154300	1551036370	18680	18680	18680	18680	0
198	20231113	154200	1551036370	18680	18680	18680	18680	0
199	20231113	154100	1551036370	18680	18680	18680	18680	0
200	20231113	154000	1551036370	18680	18680	18680	18680	0
201	20231113	153900	1551036370	18680	18680	18680	18680	0
202	20231113	153800	1551036370	18680	18680	18680	18680	0
203	20231113	153700	1551036370	18680	18680	18680	18680	0
204	20231113	153600	1551036370	18680	18680	18680	18680	0
205	20231113	153500	1551036370	18680	18680	18680	18680	0
206	20231113	153400	1551036370	18680	18680	18680	18680	0
207	20231113	153300	1551036370	18680	18680	18680	18680	0
208	20231113	153200	1551036370	18680	18680	18680	18680	0
209	20231113	153100	1551036370	18680	18680	18680	18680	0
210	20231113	153000	1551036370	18680	18680	18680	18680	3103
211	20231113	152900	1493072330	18680	18680	18680	18680	0
212	20231113	152800	1493072330	18680	18680	18680	18680	0
213	20231113	152700	1493072330	18680	18680	18680	18680	0
214	20231113	152600	1493072330	18680	18680	18680	18680	0
215	20231113	152500	1493072330	18680	18680	18680	18680	0
216	20231113	152400	1493072330	18680	18680	18680	18680	0
217	20231113	152300	1493072330	18680	18680	18680	18680	0
218	20231113	152200	1493072330	18680	18680	18680	18680	0
219	20231113	152100	1493072330	18680	18680	18680	18680	0
220	20231113	152000	1493072330	18680	18680	18680	18680	0
221	20231113	151900	1493072330	18680	18670	18720	18670	414
222	20231113	151800	1485338810	18670	18670	18690	18670	114
223	20231113	151700	1483209650	18690	18680	18720	18670	781
224	20231113	151600	1468609270	18690	18690	18700	18670	1123
225	20231113	151500	1447632470	18690	18690	18710	18690	30
226	20231113	151400	1447071450	18710	18710	18720	18690	165
227	20231113	151300	1443984420	18710	18690	18710	18690	79
228	20231113	151200	1442507040	18690	18690	18710	18680	76
229	20231113	151100	1441085520	18680	18680	18690	18670	73
230	20231113	151000	1439722040	18670	18670	18680	18670	112
231	20231113	150900	1437630140	18680	18680	18680	18670	754
232	20231113	150800	1423549410	18680	18690	18690	18680	21
233	20231113	150700	1423157040	18680	18690	18690	18680	62
234	20231113	150600	1421998780	18700	18690	18700	18680	104
235	20231113	150500	1420054680	18700	18710	18710	18700	343
236	20231113	150400	1413640480	18710	18700	18710	18700	71
237	20231113	150300	1412312670	18700	18700	18710	18700	159
238	20231113	150200	1409339280	18710	18710	18710	18700	49
239	20231113	150100	1408422640	18700	18680	18710	18670	199
240	20231113	150000	1404702660	18680	18680	18690	18680	72
241	20231113	145900	1403357610	18680	18670	18680	18670	487
242	20231113	145800	1394260930	18680	18670	18680	18670	1237
243	20231113	145700	1371166040	18670	18680	18680	18670	31
244	20231113	145600	1370587080	18670	18680	18680	18670	103
245	20231113	145500	1368664040	18670	18670	18690	18670	100
246	20231113	145400	1366796770	18670	18680	18680	18660	70
247	20231113	145300	1365489890	18670	18660	18680	18660	688
248	20231113	145200	1352650780	18670	18670	18690	18670	481
249	20231113	145100	1343668370	18680	18670	18680	18670	203
250	20231113	145000	1339876740	18690	18690	18700	18690	151
251	20231113	144900	1337054390	18690	18720	18720	18690	29
252	20231113	144800	1336512280	18720	18690	18720	18690	54
253	20231113	144700	1335502640	18750	18670	18750	18670	77
254	20231113	144600	1334063290	18670	18680	18700	18670	16
255	20231113	144500	1333764320	18680	18670	18690	18670	81
256	20231113	144400	1332251560	18670	18670	18680	18670	46
257	20231113	144300	1331392690	18670	18670	18680	18670	178
258	20231113	144200	1328068300	18680	18680	18680	18670	14
259	20231113	144100	1327806870	18670	18660	18680	18660	83
260	20231113	144000	1326257780	18670	18670	18670	18660	58
261	20231113	143900	1325175120	18670	18670	18680	18670	79
262	20231113	143800	1323700100	18670	18680	18680	18670	32
263	20231113	143700	1323102550	18680	18670	18680	18660	61
264	20231113	143600	1321964060	18680	18690	18700	18680	105
265	20231113	143500	1320001630	18690	18700	18700	18690	25
266	20231113	143400	1319534240	18700	18700	18700	18690	60
267	20231113	143300	1318412750	18690	18700	18710	18690	60
268	20231113	143200	1317290960	18710	18710	18710	18700	68
269	20231113	143100	1316019270	18700	18690	18700	18690	31
270	20231113	143000	1315439650	18700	18690	18700	18680	286
271	20231113	142900	1310094540	18680	18730	18730	18680	49
272	20231113	142800	1309177500	18730	18740	18740	18730	81
273	20231113	142700	1307660200	18730	18730	18740	18730	39
274	20231113	142600	1306929660	18730	18740	18740	18730	61
275	20231113	142500	1305786660	18750	18740	18750	18740	36
276	20231113	142400	1305111930	18760	18740	18760	18740	22
277	20231113	142300	1304699510	18740	18790	18790	18720	133
278	20231113	142200	1302203530	18790	18780	18790	18780	102
279	20231113	142100	1300287300	18760	18730	18760	18700	831
280	20231113	142000	1284724440	18740	18780	18780	18700	1216
281	20231113	141900	1261951520	18780	18800	18810	18780	155
282	20231113	141800	1259038200	18800	18750	18800	18720	404
283	20231113	141700	1251464320	18740	18760	18760	18740	133
284	20231113	141600	1248969740	18770	18740	18770	18740	138
285	20231113	141500	1246382180	18750	18700	18750	18700	63
286	20231113	141400	1245202350	18710	18710	18720	18710	38
287	20231113	141300	1244491230	18700	18680	18710	18660	250
288	20231113	141200	1239818050	18680	18660	18680	18650	607
289	20231113	141100	1228486570	18660	18660	18660	18650	145
290	20231113	141000	1225782230	18650	18660	18660	18650	84
291	20231113	140900	1224215520	18660	18670	18670	18660	12
292	20231113	140800	1223991550	18670	18680	18680	18670	23
293	20231113	140700	1223562070	18680	18640	18680	18640	593
294	20231113	140600	1212506600	18640	18640	18640	18630	60
295	20231113	140500	1211388640	18640	18640	18640	18640	6
296	20231113	140400	1211276800	18630	18640	18650	18630	46
297	20231113	140300	1210419500	18640	18620	18640	18610	196
298	20231113	140200	1206769900	18620	18620	18620	18610	72
299	20231113	140100	1205429470	18620	18630	18630	18620	57
300	20231113	140000	1204367950	18630	18630	18650	18630	164
301	20231113	135900	1201312570	18640	18650	18650	18640	72
302	20231113	135800	1199970180	18660	18660	18670	18660	563
303	20231113	135700	1189464540	18650	18650	18670	18650	48
304	20231113	135600	1188569150	18670	18670	18670	18660	11
305	20231113	135500	1188363840	18660	18650	18670	18650	114
306	20231113	135400	1186236760	18650	18660	18660	18650	194
307	20231113	135300	1182618500	18650	18670	18670	18650	29
308	20231113	135200	1182077420	18670	18700	18700	18660	53
309	20231113	135100	1181088010	18700	18690	18700	18680	74
310	20231113	135000	1179705170	18690	18690	18700	18690	95
311	20231113	134900	1177929430	18700	18700	18700	18700	3
312	20231113	134800	1177873330	18700	18690	18700	18680	72
313	20231113	134700	1176528090	18690	18690	18700	18680	33
314	20231113	134600	1175911500	18690	18690	18700	18680	54
315	20231113	134500	1174902670	18690	18680	18690	18680	61
316	20231113	134400	1173763130	18690	18700	18700	18680	104
317	20231113	134300	1171820190	18700	18700	18700	18660	118
318	20231113	134200	1169617620	18700	18740	18740	18690	319
319	20231113	134100	1163652400	18700	18670	18700	18660	91
320	20231113	134000	1161952800	18690	18690	18700	18690	90
321	20231113	133900	1160270570	18700	18700	18700	18690	22
322	20231113	133800	1159859270	18700	18680	18700	18680	19
323	20231113	133700	1159504260	18670	18670	18680	18670	59
324	20231113	133600	1158402630	18670	18690	18690	18670	30
325	20231113	133500	1157842380	18680	18700	18700	18680	48
326	20231113	133400	1156945410	18700	18710	18710	18700	123
327	20231113	133300	1154645060	18710	18700	18720	18700	57
328	20231113	133200	1153578670	18710	18700	18710	18680	110
329	20231113	133100	1151521770	18680	18700	18700	18680	69
330	20231113	133000	1150232110	18700	18680	18700	18670	134
331	20231113	132900	1147728240	18680	18690	18690	18670	114
332	20231113	132800	1145598520	18690	18690	18690	18680	20
333	20231113	132700	1145224810	18690	18690	18690	18690	10
334	20231113	132600	1145037910	18690	18690	18700	18680	81
335	20231113	132500	1143524010	18700	18700	18710	18690	50
336	20231113	132400	1142589320	18720	18730	18730	18720	21
337	20231113	132300	1142196100	18730	18700	18750	18690	61
338	20231113	132200	1141053370	18710	18720	18720	18700	79
339	20231113	132100	1139575690	18730	18740	18740	18730	18
340	20231113	132000	1139238410	18740	18750	18750	18730	19
341	20231113	131900	1138882320	18750	18710	18750	18710	571
342	20231113	131800	1128196030	18710	18710	18720	18710	57
343	20231113	131700	1127129510	18690	18640	18690	18630	623
344	20231113	131600	1115515640	18630	18630	18630	18620	30
345	20231113	131500	1114956890	18620	18620	18620	18610	48
346	20231113	131400	1114063150	18630	18640	18640	18620	64
347	20231113	131300	1112871070	18620	18640	18640	18620	30
348	20231113	131200	1112312170	18640	18640	18640	18640	3
349	20231113	131100	1112256250	18640	18650	18650	18640	55
350	20231113	131000	1111230700	18650	18640	18650	18620	186
351	20231113	130900	1107763900	18640	18620	18640	18610	39
352	20231113	130800	1107038010	18650	18650	18650	18610	806
353	20231113	130700	1092028900	18670	18630	18670	18630	84
354	20231113	130600	1090463180	18640	18630	18650	18630	147
355	20231113	130500	1087723480	18620	18630	18630	18620	11
356	20231113	130400	1087518620	18630	18620	18650	18620	163
357	20231113	130300	1084483070	18620	18640	18650	18620	70
358	20231113	130200	1083179040	18640	18670	18670	18640	34
359	20231113	130100	1082545120	18670	18660	18670	18660	9
360	20231113	130000	1082377110	18670	18680	18680	18660	70
361	20231113	125900	1081070840	18680	18640	18680	18640	31
362	20231113	125800	1080492560	18630	18580	18630	18580	1295
363	20231113	125700	1056412490	18590	18580	18590	18580	16
364	20231113	125600	1056115110	18590	18590	18590	18580	174
365	20231113	125500	1052880500	18590	18580	18590	18580	106
366	20231113	125400	1050910160	18590	18560	18590	18560	10
367	20231113	125300	1050724360	18580	18560	18580	18550	69
368	20231113	125200	1049443460	18560	18550	18560	18550	80
369	20231113	125100	1047959020	18550	18540	18550	18530	206
370	20231113	125000	1044139780	18540	18550	18550	18520	58
371	20231113	124900	1043065280	18540	18550	18560	18520	220
372	20231113	124800	1038987260	18550	18540	18550	18520	1061
373	20231113	124700	1019314880	18520	18580	18580	18520	727
374	20231113	124600	1005833240	18590	18570	18590	18570	11
375	20231113	124500	1005628870	18570	18570	18570	18560	48
376	20231113	124400	1004737780	18570	18580	18580	18560	848
377	20231113	124300	988997760	18570	18580	18590	18570	24
378	20231113	124200	988551910	18590	18580	18590	18570	146
379	20231113	124100	985839930	18580	18590	18600	18580	77
380	20231113	124000	984408230	18590	18620	18630	18590	1709
381	20231113	123900	952616020	18630	18620	18630	18610	24
382	20231113	123800	952169150	18620	18620	18620	18620	11
383	20231113	123700	951964330	18630	18630	18640	18610	117
384	20231113	123600	949785720	18630	18620	18640	18620	103
385	20231113	123500	947867770	18620	18620	18620	18620	11
386	20231113	123400	947662950	18620	18610	18630	18610	39
387	20231113	123300	946936700	18620	18620	18630	18610	106
388	20231113	123200	944963250	18630	18620	18630	18620	12
389	20231113	123100	944739720	18630	18620	18630	18620	76
390	20231113	123000	943324250	18610	18610	18620	18610	64
391	20231113	122900	942132980	18610	18630	18630	18610	41
392	20231113	122800	941369590	18630	18620	18630	18620	12
393	20231113	122700	941146080	18630	18620	18630	18620	28
394	20231113	122600	940624680	18620	18630	18630	18620	96
395	20231113	122500	938836950	18640	18620	18640	18610	159
396	20231113	122400	935876330	18620	18620	18620	18610	41
397	20231113	122300	935113110	18610	18620	18620	18610	136
398	20231113	122200	932580850	18620	18620	18630	18610	104
399	20231113	122100	930644670	18620	18610	18620	18610	38
400	20231113	122000	929937470	18620	18620	18630	18610	143
401	20231113	121900	927273840	18610	18620	18630	18610	13
402	20231113	121800	927031740	18620	18620	18620	18610	221
403	20231113	121700	922918380	18620	18610	18630	18610	12
404	20231113	121600	922694980	18620	18610	18620	18610	37
405	20231113	121500	922006110	18610	18610	18630	18610	145
406	20231113	121400	919307380	18610	18610	18620	18610	34
407	20231113	121300	918674510	18620	18630	18630	18610	26
408	20231113	121200	918190530	18610	18610	18630	18610	137
409	20231113	121100	915639250	18620	18600	18620	18600	93
410	20231113	121000	913908450	18600	18610	18630	18600	166
411	20231113	120900	910820710	18620	18610	18620	18600	359
412	20231113	120800	904142760	18610	18620	18620	18600	130
413	20231113	120700	901722980	18620	18660	18660	18620	201
414	20231113	120600	897979570	18640	18660	18670	18640	115
415	20231113	120500	895834270	18660	18670	18670	18660	93
416	20231113	120400	894098580	18670	18690	18700	18670	946
417	20231113	120300	876419620	18690	18710	18710	18690	127
418	20231113	120200	874045840	18720	18700	18720	18690	766
419	20231113	120100	859728120	18700	18710	18710	18690	43
420	20231113	120000	858924050	18690	18690	18710	18690	88
421	20231113	115900	857279230	18690	18700	18700	18690	62
422	20231113	115800	856120390	18700	18690	18710	18690	44
423	20231113	115700	855297660	18700	18690	18700	18690	116
424	20231113	115600	853129520	18700	18720	18720	18690	74
425	20231113	115500	851745870	18720	18700	18730	18700	15
426	20231113	115400	851464990	18730	18700	18730	18700	216
427	20231113	115300	847425460	18690	18690	18700	18690	33
428	20231113	115200	846808600	18710	18700	18720	18690	292
429	20231113	115100	841349040	18690	18690	18700	18690	294
430	20231113	115000	835852890	18690	18710	18710	18690	150
431	20231113	114900	833049220	18700	18700	18710	18700	137
432	20231113	114800	830487250	18720	18720	18720	18710	27
433	20231113	114700	829981940	18720	18720	18720	18700	30
434	20231113	114600	829420510	18720	18700	18720	18700	91
435	20231113	114500	827718770	18710	18710	18710	18700	92
436	20231113	114400	825998250	18700	18700	18710	18700	35
437	20231113	114300	825343670	18700	18710	18710	18700	49
438	20231113	114200	824427320	18700	18710	18710	18700	16
439	20231113	114100	824128040	18710	18710	18710	18700	132
440	20231113	114000	821659090	18700	18710	18710	18700	42
441	20231113	113900	820873510	18710	18700	18710	18700	10
442	20231113	113800	820686460	18700	18710	18710	18700	301
443	20231113	113700	815057250	18700	18720	18720	18700	55
444	20231113	113600	814027810	18730	18720	18730	18720	14
445	20231113	113500	813765680	18720	18710	18720	18710	17
446	20231113	113400	813447520	18710	18720	18730	18710	76
447	20231113	113300	812024870	18730	18710	18740	18710	61
448	20231113	113200	810883000	18720	18700	18720	18700	44
449	20231113	113100	810059550	18720	18700	18720	18700	21
450	20231113	113000	809666560	18700	18710	18710	18700	238
451	20231113	112900	805215360	18700	18700	18710	18700	129
452	20231113	112800	802801930	18710	18710	18710	18700	59
453	20231113	112700	801698320	18700	18700	18710	18700	61
454	20231113	112600	800557550	18710	18710	18710	18700	125
455	20231113	112500	798219980	18710	18710	18710	18710	9
456	20231113	112400	798051590	18710	18700	18710	18700	61
457	20231113	112300	796910640	18700	18710	18710	18700	278
458	20231113	112200	791710340	18730	18710	18730	18700	297
459	20231113	112100	786155690	18720	18730	18740	18700	307
460	20231113	112000	780410820	18740	18730	18760	18730	21
461	20231113	111900	780017300	18730	18760	18760	18730	100
462	20231113	111800	778143460	18740	18740	18770	18740	21
463	20231113	111700	777749860	18780	18730	18780	18710	371
464	20231113	111600	770799740	18740	18760	18770	18740	87
465	20231113	111500	769167770	18770	18760	18770	18760	92
466	20231113	111400	767441760	18780	18760	18780	18760	167
467	20231113	111300	764306400	18760	18760	18770	18760	36
468	20231113	111200	763630850	18770	18710	18770	18710	42
469	20231113	111100	762844290	18710	18730	18730	18710	116
470	20231113	111000	760673170	18740	18730	18740	18720	39
471	20231113	110900	759942660	18730	18710	18730	18710	325
472	20231113	110800	753858880	18710	18720	18720	18710	323
473	20231113	110700	747815390	18720	18730	18730	18710	99
474	20231113	110600	745962680	18730	18730	18730	18720	34
475	20231113	110500	745326150	18720	18730	18730	18720	91
476	20231113	110400	743622450	18720	18740	18740	18720	84
477	20231113	110300	742049250	18730	18760	18780	18730	199
478	20231113	110200	738316280	18770	18760	18770	18760	30
479	20231113	110100	737753260	18770	18780	18780	18770	56
480	20231113	110000	736702100	18780	18790	18790	18780	168
481	20231113	105900	733545850	18800	18800	18800	18800	5
482	20231113	105800	733451850	18800	18790	18810	18780	16
483	20231113	105700	733151140	18790	18760	18790	18760	65
484	20231113	105600	731930930	18770	18780	18780	18770	49
485	20231113	105500	731011140	18770	18780	18780	18770	33
486	20231113	105400	730391680	18770	18770	18790	18770	19
487	20231113	105300	730034950	18790	18790	18790	18760	472
488	20231113	105200	721179060	18790	18780	18790	18780	115
489	20231113	105100	719019340	18780	18810	18810	18780	20
490	20231113	105000	718643580	18770	18810	18810	18770	54
491	20231113	104900	717629600	18810	18800	18810	18800	80
492	20231113	104800	716125540	18810	18810	18810	18810	4
493	20231113	104700	716050300	18770	18750	18770	18750	26
494	20231113	104600	715562630	18750	18720	18750	18720	134
495	20231113	104500	713051450	18730	18720	18740	18720	277
496	20231113	104400	707865670	18720	18710	18730	18710	406
497	20231113	104300	700266890	18710	18720	18730	18710	629
498	20231113	104200	688492830	18740	18730	18740	18730	131
499	20231113	104100	686038740	18730	18740	18740	18730	149
500	20231113	104000	683247070	18750	18740	18750	18740	15
501	20231113	103900	682965960	18740	18750	18750	18740	65
502	20231113	103800	681747810	18770	18740	18770	18740	141
503	20231113	103700	679103230	18740	18740	18740	18740	14
504	20231113	103600	678840870	18740	18740	18740	18740	18
505	20231113	103500	678503550	18750	18750	18750	18750	9
506	20231113	103400	678334800	18740	18740	18740	18740	111
507	20231113	103300	676254660	18740	18740	18740	18740	4
508	20231113	103200	676179700	18730	18740	18740	18730	105
509	20231113	103100	674212080	18740	18760	18760	18740	215
510	20231113	103000	670179440	18770	18770	18770	18770	160
511	20231113	102900	667176240	18780	18790	18800	18770	318
512	20231113	102800	661201290	18790	18790	18790	18790	13
513	20231113	102700	660957020	18790	18790	18790	18790	112
514	20231113	102600	658852540	18790	18790	18790	18790	11
515	20231113	102500	658645850	18800	18770	18800	18770	253
516	20231113	102400	653890680	18770	18770	18770	18770	40
517	20231113	102300	653139880	18780	18830	18830	18780	228
518	20231113	102200	648848550	18830	18830	18830	18830	59
519	20231113	102100	647737580	18830	18830	18830	18830	34
520	20231113	102000	647097360	18830	18830	18830	18830	20
521	20231113	101900	646720760	18830	18830	18830	18830	89
522	20231113	101800	645044890	18830	18840	18850	18830	289
523	20231113	101700	639600630	18830	18830	18830	18830	77
524	20231113	101600	638150720	18840	18830	18840	18830	188
525	20231113	101500	634610480	18830	18830	18830	18830	14
526	20231113	101400	634346860	18850	18850	18860	18850	384
527	20231113	101300	627107960	18850	18850	18850	18850	43
528	20231113	101200	626297410	18850	18850	18860	18850	67
529	20231113	101100	625034310	18850	18850	18850	18850	107
530	20231113	101000	623017360	18830	18880	18880	18830	566
531	20231113	100900	612341600	18880	18880	18880	18880	2
532	20231113	100800	612303840	18880	18880	18880	18870	78
533	20231113	100700	610831340	18870	18860	18870	18860	178
534	20231113	100600	607473650	18910	18910	18910	18910	0
535	20231113	100500	607473650	18910	18820	18910	18820	355
536	20231113	100400	600779100	18820	18820	18840	18820	163
537	20231113	100300	597711120	18830	18820	18830	18820	72
538	20231113	100200	596355380	18820	18830	18830	18820	412
539	20231113	100100	588599770	18830	18830	18830	18790	405
540	20231113	100000	580983050	18790	18720	18790	18710	2662
541	20231113	095900	531115600	18720	18740	18740	18720	285
542	20231113	095800	525777110	18740	18740	18740	18740	87
543	20231113	095700	524146730	18750	18760	18760	18730	532
544	20231113	095600	514175790	18770	18800	18810	18770	1393
545	20231113	095500	488021140	18800	18790	18800	18790	65
546	20231113	095400	486799740	18790	18780	18790	18780	54
547	20231113	095300	485785140	18780	18780	18790	18780	161
548	20231113	095200	482760570	18770	18770	18770	18750	973
549	20231113	095100	464503280	18770	18800	18800	18770	1428
550	20231113	095000	437662960	18800	18800	18810	18800	101
551	20231113	094900	435763920	18810	18810	18810	18800	168
552	20231113	094800	432603900	18810	18810	18810	18810	36
553	20231113	094700	431926740	18800	18820	18820	18800	198
554	20231113	094600	428200660	18820	18800	18820	18800	204
555	20231113	094500	424363880	18800	18830	18830	18800	1113
556	20231113	094400	403422820	18830	18860	18860	18830	466
557	20231113	094300	394638080	18860	18870	18870	18860	51
558	20231113	094200	393675720	18860	18920	18920	18860	1086
559	20231113	094100	373152290	18930	18960	18960	18930	1067
560	20231113	094000	352937660	18960	18960	18960	18960	41
561	20231113	093900	352160300	18950	18960	18960	18950	49
562	20231113	093800	351231500	18960	18980	18980	18960	11
563	20231113	093700	351022920	18980	18960	18980	18960	43
564	20231113	093600	350207140	18960	18960	18960	18960	95
565	20231113	093500	348405940	18950	18960	18960	18950	251
566	20231113	093400	343648330	18970	18960	18990	18960	151
567	20231113	093300	340783310	18950	18950	18950	18950	8
568	20231113	093200	340631710	18950	18950	18970	18950	121
569	20231113	093100	338338040	18950	18970	18980	18950	1061
570	20231113	093000	318220300	18970	18960	18970	18950	111
571	20231113	092900	316115840	18970	18940	18970	18940	61
572	20231113	092800	314959820	18930	18930	18940	18930	102
573	20231113	092700	313028250	18920	18910	18920	18910	189
574	20231113	092600	309453160	18900	18890	18910	18890	37
575	20231113	092500	308753900	18910	18890	18910	18890	342
576	20231113	092400	302290510	18890	18900	18900	18890	299
577	20231113	092300	296640990	18900	18910	18910	18900	9
578	20231113	092200	296470810	18900	18890	18900	18890	338
579	20231113	092100	290083760	18890	18840	18890	18840	1036
580	20231113	092000	270534880	18840	18830	18850	18830	407
581	20231113	091900	262867030	18800	18870	18870	18800	2191
582	20231113	091800	221578210	18870	18870	18870	18870	119
583	20231113	091700	219332680	18870	18880	18880	18860	253
584	20231113	091600	214557830	18880	18930	18930	18880	953
585	20231113	091500	196547810	18920	18900	18920	18900	63
586	20231113	091400	195355900	18890	18900	18900	18890	292
587	20231113	091300	189837150	18900	18930	18930	18900	966
588	20231113	091200	171572940	18920	18910	18930	18910	113
589	20231113	091100	169434900	18910	18940	18960	18910	611
590	20231113	091000	157864940	18950	18950	18950	18930	274
591	20231113	090900	152675820	18960	18950	18970	18950	468
592	20231113	090800	143803260	18950	18970	18970	18940	233
593	20231113	090700	139383480	18950	19010	19010	18950	58
594	20231113	090600	138281750	19010	19070	19070	19000	547
595	20231113	090500	127880110	19080	19000	19080	19000	177
596	20231113	090400	124508330	19030	19100	19100	19030	2431
597	20231113	090300	78156170	19100	19090	19100	19080	448
598	20231113	090200	69600050	19100	19170	19180	19100	596
599	20231113	090100	58184140	19180	19170	19200	19080	1753
600	20231113	090000	24587220	19140	19070	19170	19070	1288