KissMeData/172670/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	200900	1953422060	18980	18980	18980	18980	2332
3	20231120	200800	1953422060	18980	18980	18980	18980	0
4	20231120	200700	1953422060	18980	18980	18980	18980	0
5	20231120	200600	1953422060	18980	18980	18980	18980	0
6	20231120	200500	1953422060	18980	18980	18980	18980	0
7	20231120	200400	1953422060	18980	18980	18980	18980	0
8	20231120	200300	1953422060	18980	18980	18980	18980	0
9	20231120	200200	1953422060	18980	18980	18980	18980	0
10	20231120	200100	1953422060	18980	18980	18980	18980	0
11	20231120	200000	1953422060	18980	18980	18980	18980	0
12	20231120	195900	1953422060	18980	18980	18980	18980	0
13	20231120	195800	1953422060	18980	18980	18980	18980	0
14	20231120	195700	1953422060	18980	18980	18980	18980	0
15	20231120	195600	1953422060	18980	18980	18980	18980	0
16	20231120	195500	1953422060	18980	18980	18980	18980	0
17	20231120	195400	1953422060	18980	18980	18980	18980	0
18	20231120	195300	1953422060	18980	18980	18980	18980	0
19	20231120	195200	1953422060	18980	18980	18980	18980	0
20	20231120	195100	1953422060	18980	18980	18980	18980	0
21	20231120	195000	1953422060	18980	18980	18980	18980	0
22	20231120	194900	1953422060	18980	18980	18980	18980	0
23	20231120	194800	1953422060	18980	18980	18980	18980	0
24	20231120	194700	1953422060	18980	18980	18980	18980	0
25	20231120	194600	1953422060	18980	18980	18980	18980	0
26	20231120	194500	1953422060	18980	18980	18980	18980	0
27	20231120	194400	1953422060	18980	18980	18980	18980	0
28	20231120	194300	1953422060	18980	18980	18980	18980	0
29	20231120	194200	1953422060	18980	18980	18980	18980	0
30	20231120	194100	1953422060	18980	18980	18980	18980	0
31	20231120	194000	1953422060	18980	18980	18980	18980	0
32	20231120	193900	1953422060	18980	18980	18980	18980	2332
33	20231120	193800	1953422060	18980	18980	18980	18980	0
34	20231120	193700	1953422060	18980	18980	18980	18980	0
35	20231120	193600	1953422060	18980	18980	18980	18980	0
36	20231120	193500	1953422060	18980	18980	18980	18980	0
37	20231120	193400	1953422060	18980	18980	18980	18980	0
38	20231120	193300	1953422060	18980	18980	18980	18980	0
39	20231120	193200	1953422060	18980	18980	18980	18980	0
40	20231120	193100	1953422060	18980	18980	18980	18980	0
41	20231120	193000	1953422060	18980	18980	18980	18980	0
42	20231120	192900	1953422060	18980	18980	18980	18980	0
43	20231120	192800	1953422060	18980	18980	18980	18980	0
44	20231120	192700	1953422060	18980	18980	18980	18980	0
45	20231120	192600	1953422060	18980	18980	18980	18980	0
46	20231120	192500	1953422060	18980	18980	18980	18980	0
47	20231120	192400	1953422060	18980	18980	18980	18980	0
48	20231120	192300	1953422060	18980	18980	18980	18980	0
49	20231120	192200	1953422060	18980	18980	18980	18980	0
50	20231120	192100	1953422060	18980	18980	18980	18980	0
51	20231120	192000	1953422060	18980	18980	18980	18980	0
52	20231120	191900	1953422060	18980	18980	18980	18980	0
53	20231120	191800	1953422060	18980	18980	18980	18980	0
54	20231120	191700	1953422060	18980	18980	18980	18980	0
55	20231120	191600	1953422060	18980	18980	18980	18980	0
56	20231120	191500	1953422060	18980	18980	18980	18980	0
57	20231120	191400	1953422060	18980	18980	18980	18980	0
58	20231120	191300	1953422060	18980	18980	18980	18980	0
59	20231120	191200	1953422060	18980	18980	18980	18980	0
60	20231120	191100	1953422060	18980	18980	18980	18980	0
61	20231120	191000	1953422060	18980	18980	18980	18980	0
62	20231120	190900	1953422060	18980	18980	18980	18980	2332
63	20231120	190800	1953422060	18980	18980	18980	18980	0
64	20231120	190700	1953422060	18980	18980	18980	18980	0
65	20231120	190600	1953422060	18980	18980	18980	18980	0
66	20231120	190500	1953422060	18980	18980	18980	18980	0
67	20231120	190400	1953422060	18980	18980	18980	18980	0
68	20231120	190300	1953422060	18980	18980	18980	18980	0
69	20231120	190200	1953422060	18980	18980	18980	18980	0
70	20231120	190100	1953422060	18980	18980	18980	18980	0
71	20231120	190000	1953422060	18980	18980	18980	18980	0
72	20231120	185900	1953422060	18980	18980	18980	18980	0
73	20231120	185800	1953422060	18980	18980	18980	18980	0
74	20231120	185700	1953422060	18980	18980	18980	18980	0
75	20231120	185600	1953422060	18980	18980	18980	18980	0
76	20231120	185500	1953422060	18980	18980	18980	18980	0
77	20231120	185400	1953422060	18980	18980	18980	18980	0
78	20231120	185300	1953422060	18980	18980	18980	18980	0
79	20231120	185200	1953422060	18980	18980	18980	18980	0
80	20231120	185100	1953422060	18980	18980	18980	18980	0
81	20231120	185000	1953422060	18980	18980	18980	18980	0
82	20231120	184900	1953422060	18980	18980	18980	18980	0
83	20231120	184800	1953422060	18980	18980	18980	18980	0
84	20231120	184700	1953422060	18980	18980	18980	18980	0
85	20231120	184600	1953422060	18980	18980	18980	18980	0
86	20231120	184500	1953422060	18980	18980	18980	18980	0
87	20231120	184400	1953422060	18980	18980	18980	18980	0
88	20231120	184300	1953422060	18980	18980	18980	18980	0
89	20231120	184200	1953422060	18980	18980	18980	18980	0
90	20231120	184100	1953422060	18980	18980	18980	18980	0
91	20231120	184000	1953422060	18980	18980	18980	18980	0
92	20231120	183900	1953422060	18980	18980	18980	18980	2332
93	20231120	183800	1953422060	18980	18980	18980	18980	0
94	20231120	183700	1953422060	18980	18980	18980	18980	0
95	20231120	183600	1953422060	18980	18980	18980	18980	0
96	20231120	183500	1953422060	18980	18980	18980	18980	0
97	20231120	183400	1953422060	18980	18980	18980	18980	0
98	20231120	183300	1953422060	18980	18980	18980	18980	0
99	20231120	183200	1953422060	18980	18980	18980	18980	0
100	20231120	183100	1953422060	18980	18980	18980	18980	0
101	20231120	183000	1953422060	18980	18980	18980	18980	0
102	20231120	182900	1953422060	18980	18980	18980	18980	0
103	20231120	182800	1953422060	18980	18980	18980	18980	0
104	20231120	182700	1953422060	18980	18980	18980	18980	0
105	20231120	182600	1953422060	18980	18980	18980	18980	0
106	20231120	182500	1953422060	18980	18980	18980	18980	0
107	20231120	182400	1953422060	18980	18980	18980	18980	0
108	20231120	182300	1953422060	18980	18980	18980	18980	0
109	20231120	182200	1953422060	18980	18980	18980	18980	0
110	20231120	182100	1953422060	18980	18980	18980	18980	0
111	20231120	182000	1953422060	18980	18980	18980	18980	0
112	20231120	181900	1953422060	18980	18980	18980	18980	0
113	20231120	181800	1953422060	18980	18980	18980	18980	0
114	20231120	181700	1953422060	18980	18980	18980	18980	0
115	20231120	181600	1953422060	18980	18980	18980	18980	0
116	20231120	181500	1953422060	18980	18980	18980	18980	0
117	20231120	181400	1953422060	18980	18980	18980	18980	0
118	20231120	181300	1953422060	18980	18980	18980	18980	0
119	20231120	181200	1953422060	18980	18980	18980	18980	0
120	20231120	181100	1953422060	18980	18980	18980	18980	0
121	20231120	181000	1953422060	18980	18980	18980	18980	0
122	20231120	180900	1953422060	18980	18980	18980	18980	2332
123	20231120	180800	1953422060	18980	18980	18980	18980	0
124	20231120	180700	1953422060	18980	18980	18980	18980	0
125	20231120	180600	1953422060	18980	18980	18980	18980	0
126	20231120	180500	1953422060	18980	18980	18980	18980	0
127	20231120	180400	1953422060	18980	18980	18980	18980	0
128	20231120	180300	1953422060	18980	18980	18980	18980	0
129	20231120	180200	1953422060	18980	18980	18980	18980	0
130	20231120	180100	1953422060	18980	18980	18980	18980	0
131	20231120	180000	1953422060	18980	18980	18980	18980	0
132	20231120	175900	1953422060	18980	18980	18980	18980	0
133	20231120	175800	1953422060	18980	18980	18980	18980	0
134	20231120	175700	1953422060	18980	18980	18980	18980	0
135	20231120	175600	1953422060	18980	18980	18980	18980	0
136	20231120	175500	1953422060	18980	18980	18980	18980	0
137	20231120	175400	1953422060	18980	18980	18980	18980	0
138	20231120	175300	1953422060	18980	18980	18980	18980	0
139	20231120	175200	1953422060	18980	18980	18980	18980	0
140	20231120	175100	1953422060	18980	18980	18980	18980	0
141	20231120	175000	1953422060	18980	18980	18980	18980	0
142	20231120	174900	1953422060	18980	18980	18980	18980	0
143	20231120	174800	1953422060	18980	18980	18980	18980	0
144	20231120	174700	1953422060	18980	18980	18980	18980	0
145	20231120	174600	1953422060	18980	18980	18980	18980	0
146	20231120	174500	1953422060	18980	18980	18980	18980	0
147	20231120	174400	1953422060	18980	18980	18980	18980	0
148	20231120	174300	1953422060	18980	18980	18980	18980	0
149	20231120	174200	1953422060	18980	18980	18980	18980	0
150	20231120	174100	1953422060	18980	18980	18980	18980	0
151	20231120	174000	1953422060	18980	18980	18980	18980	0
152	20231120	173900	1953422060	18980	18980	18980	18980	2332
153	20231120	173800	1953422060	18980	18980	18980	18980	0
154	20231120	173700	1953422060	18980	18980	18980	18980	0
155	20231120	173600	1953422060	18980	18980	18980	18980	0
156	20231120	173500	1953422060	18980	18980	18980	18980	0
157	20231120	173400	1953422060	18980	18980	18980	18980	0
158	20231120	173300	1953422060	18980	18980	18980	18980	0
159	20231120	173200	1953422060	18980	18980	18980	18980	0
160	20231120	173100	1953422060	18980	18980	18980	18980	0
161	20231120	173000	1953422060	18980	18980	18980	18980	0
162	20231120	172900	1953422060	18980	18980	18980	18980	0
163	20231120	172800	1953422060	18980	18980	18980	18980	0
164	20231120	172700	1953422060	18980	18980	18980	18980	0
165	20231120	172600	1953422060	18980	18980	18980	18980	0
166	20231120	172500	1953422060	18980	18980	18980	18980	0
167	20231120	172400	1953422060	18980	18980	18980	18980	0
168	20231120	172300	1953422060	18980	18980	18980	18980	0
169	20231120	172200	1953422060	18980	18980	18980	18980	0
170	20231120	172100	1953422060	18980	18980	18980	18980	0
171	20231120	172000	1953422060	18980	18980	18980	18980	0
172	20231120	171900	1953422060	18980	18980	18980	18980	0
173	20231120	171800	1953422060	18980	18980	18980	18980	0
174	20231120	171700	1953422060	18980	18980	18980	18980	0
175	20231120	171600	1953422060	18980	18980	18980	18980	0
176	20231120	171500	1953422060	18980	18980	18980	18980	0
177	20231120	171400	1953422060	18980	18980	18980	18980	0
178	20231120	171300	1953422060	18980	18980	18980	18980	0
179	20231120	171200	1953422060	18980	18980	18980	18980	0
180	20231120	171100	1953422060	18980	18980	18980	18980	0
181	20231120	171000	1953422060	18980	18980	18980	18980	0
182	20231120	170900	1953422060	18980	18980	18980	18980	2332
183	20231120	170800	1953422060	18980	18980	18980	18980	0
184	20231120	170700	1953422060	18980	18980	18980	18980	0
185	20231120	170600	1953422060	18980	18980	18980	18980	0
186	20231120	170500	1953422060	18980	18980	18980	18980	0
187	20231120	170400	1953422060	18980	18980	18980	18980	0
188	20231120	170300	1953422060	18980	18980	18980	18980	0
189	20231120	170200	1953422060	18980	18980	18980	18980	0
190	20231120	170100	1953422060	18980	18980	18980	18980	0
191	20231120	170000	1953422060	18980	18980	18980	18980	0
192	20231120	165900	1953422060	18980	18980	18980	18980	0
193	20231120	165800	1953422060	18980	18980	18980	18980	0
194	20231120	165700	1953422060	18980	18980	18980	18980	0
195	20231120	165600	1953422060	18980	18980	18980	18980	0
196	20231120	165500	1953422060	18980	18980	18980	18980	0
197	20231120	165400	1953422060	18980	18980	18980	18980	0
198	20231120	165300	1953422060	18980	18980	18980	18980	0
199	20231120	165200	1953422060	18980	18980	18980	18980	0
200	20231120	165100	1953422060	18980	18980	18980	18980	0
201	20231120	165000	1953422060	18980	18980	18980	18980	0
202	20231120	164900	1953422060	18980	18980	18980	18980	0
203	20231120	164800	1953422060	18980	18980	18980	18980	0
204	20231120	164700	1953422060	18980	18980	18980	18980	0
205	20231120	164600	1953422060	18980	18980	18980	18980	0
206	20231120	164500	1953422060	18980	18980	18980	18980	0
207	20231120	164400	1953422060	18980	18980	18980	18980	0
208	20231120	164300	1953422060	18980	18980	18980	18980	0
209	20231120	164200	1953422060	18980	18980	18980	18980	0
210	20231120	164100	1953422060	18980	18980	18980	18980	0
211	20231120	164000	1953422060	18980	18980	18980	18980	0
212	20231120	163900	1953422060	18980	18980	18980	18980	2332
213	20231120	163800	1953422060	18980	18980	18980	18980	0
214	20231120	163700	1953422060	18980	18980	18980	18980	0
215	20231120	163600	1953422060	18980	18980	18980	18980	0
216	20231120	163500	1953422060	18980	18980	18980	18980	0
217	20231120	163400	1953422060	18980	18980	18980	18980	0
218	20231120	163300	1953422060	18980	18980	18980	18980	0
219	20231120	163200	1953422060	18980	18980	18980	18980	0
220	20231120	163100	1953422060	18980	18980	18980	18980	0
221	20231120	163000	1953422060	18980	18980	18980	18980	0
222	20231120	162900	1953422060	18980	18980	18980	18980	0
223	20231120	162800	1953422060	18980	18980	18980	18980	0
224	20231120	162700	1953422060	18980	18980	18980	18980	0
225	20231120	162600	1953422060	18980	18980	18980	18980	0
226	20231120	162500	1953422060	18980	18980	18980	18980	0
227	20231120	162400	1953422060	18980	18980	18980	18980	0
228	20231120	162300	1953422060	18980	18980	18980	18980	0
229	20231120	162200	1953422060	18980	18980	18980	18980	0
230	20231120	162100	1953422060	18980	18980	18980	18980	0
231	20231120	162000	1953422060	18980	18980	18980	18980	0
232	20231120	161900	1953422060	18980	18980	18980	18980	0
233	20231120	161800	1953422060	18980	18980	18980	18980	0
234	20231120	161700	1953422060	18980	18980	18980	18980	0
235	20231120	161600	1953422060	18980	18980	18980	18980	0
236	20231120	161500	1953422060	18980	18980	18980	18980	0
237	20231120	161400	1953422060	18980	18980	18980	18980	0
238	20231120	161300	1953422060	18980	18980	18980	18980	0
239	20231120	161200	1953422060	18980	18980	18980	18980	0
240	20231120	161100	1953422060	18980	18980	18980	18980	0
241	20231120	161000	1953422060	18980	18980	18980	18980	0
242	20231120	160900	1953422060	18980	18980	18980	18980	2332
243	20231120	160800	1953422060	18980	18980	18980	18980	0
244	20231120	160700	1953422060	18980	18980	18980	18980	0
245	20231120	160600	1953422060	18980	18980	18980	18980	0
246	20231120	160500	1953422060	18980	18980	18980	18980	0
247	20231120	160400	1953422060	18980	18980	18980	18980	0
248	20231120	160300	1953422060	18980	18980	18980	18980	0
249	20231120	160200	1953422060	18980	18980	18980	18980	0
250	20231120	160100	1953422060	18980	18980	18980	18980	0
251	20231120	160000	1953422060	18980	18980	18980	18980	0
252	20231120	155900	1953422060	18980	18980	18980	18980	0
253	20231120	155800	1953422060	18980	18980	18980	18980	0
254	20231120	155700	1953422060	18980	18980	18980	18980	0
255	20231120	155600	1953422060	18980	18980	18980	18980	0
256	20231120	155500	1953422060	18980	18980	18980	18980	0
257	20231120	155400	1953422060	18980	18980	18980	18980	0
258	20231120	155300	1953422060	18980	18980	18980	18980	0
259	20231120	155200	1953422060	18980	18980	18980	18980	0
260	20231120	155100	1953422060	18980	18980	18980	18980	0
261	20231120	155000	1953422060	18980	18980	18980	18980	0
262	20231120	154900	1953422060	18980	18980	18980	18980	0
263	20231120	154800	1953422060	18980	18980	18980	18980	0
264	20231120	154700	1953422060	18980	18980	18980	18980	0
265	20231120	154600	1953422060	18980	18980	18980	18980	0
266	20231120	154500	1953422060	18980	18980	18980	18980	0
267	20231120	154400	1953422060	18980	18980	18980	18980	0
268	20231120	154300	1953422060	18980	18980	18980	18980	0
269	20231120	154200	1953422060	18980	18980	18980	18980	0
270	20231120	154100	1953422060	18980	18980	18980	18980	0
271	20231120	154000	1953422060	18980	18980	18980	18980	0
272	20231120	153900	1953422060	18980	18980	18980	18980	2332
273	20231120	153800	1953422060	18980	18980	18980	18980	0
274	20231120	153700	1953422060	18980	18980	18980	18980	0
275	20231120	153600	1953422060	18980	18980	18980	18980	0
276	20231120	153500	1953422060	18980	18980	18980	18980	0
277	20231120	153400	1953422060	18980	18980	18980	18980	0
278	20231120	153300	1953422060	18980	18980	18980	18980	0
279	20231120	153200	1953422060	18980	18980	18980	18980	0
280	20231120	153100	1953422060	18980	18980	18980	18980	0
281	20231120	153000	1953422060	18980	18980	18980	18980	2332
282	20231120	152900	1909160700	18980	18980	18980	18980	0
283	20231120	152800	1909160700	18980	18980	18980	18980	0
284	20231120	152700	1909160700	18980	18980	18980	18980	0
285	20231120	152600	1909160700	18980	18980	18980	18980	0
286	20231120	152500	1909160700	18980	18980	18980	18980	0
287	20231120	152400	1909160700	18980	18980	18980	18980	0
288	20231120	152300	1909160700	18980	18980	18980	18980	0
289	20231120	152200	1909160700	18980	18980	18980	18980	0
290	20231120	152100	1909160700	18980	18980	18980	18980	0
291	20231120	152000	1909160700	18980	18980	18980	18980	0
292	20231120	151900	1909160700	18980	18950	18980	18950	697
293	20231120	151800	1895939250	18970	18970	18980	18950	399
294	20231120	151700	1888370760	18970	18960	18980	18960	64
295	20231120	151600	1887156690	18950	18940	18950	18940	56
296	20231120	151500	1886095630	18940	18950	18950	18940	98
297	20231120	151400	1884239420	18950	18950	18970	18950	21
298	20231120	151300	1883841420	18940	18940	18940	18940	47
299	20231120	151200	1882951240	18950	18940	18950	18940	241
300	20231120	151100	1878384700	18940	18930	18940	18930	186
301	20231120	151000	1874862700	18920	18920	18930	18920	180
302	20231120	150900	1871456830	18920	18920	18920	18920	47
303	20231120	150800	1870567590	18920	18920	18920	18920	89
304	20231120	150700	1868883710	18920	18930	18930	18920	50
305	20231120	150600	1867937590	18920	18920	18920	18920	50
306	20231120	150500	1866991590	18930	18920	18930	18920	51
307	20231120	150400	1866026660	18920	18920	18920	18920	40
308	20231120	150300	1865269860	18920	18920	18920	18920	45
309	20231120	150200	1864418460	18920	18920	18920	18920	85
310	20231120	150100	1862810260	18920	18920	18920	18920	45
311	20231120	150000	1861958860	18920	18920	18920	18920	84
312	20231120	145900	1860369580	18930	18930	18930	18930	1
313	20231120	145800	1860350650	18920	18920	18920	18920	44
314	20231120	145700	1859518170	18920	18920	18920	18920	84
315	20231120	145600	1857928890	18920	18920	18920	18920	64
316	20231120	145500	1856718010	18920	18940	18940	18920	143
317	20231120	145400	1854012060	18940	18940	18940	18940	40
318	20231120	145300	1853254460	18950	18910	18950	18910	148
319	20231120	145200	1850453820	18910	18910	18910	18910	201
320	20231120	145100	1846652910	18910	18910	18910	18910	240
321	20231120	145000	1842114510	18910	18910	18920	18910	501
322	20231120	144900	1832640470	18910	18910	18920	18910	149
323	20231120	144800	1829822800	18910	18920	18920	18910	50
324	20231120	144700	1828877290	18920	18910	18920	18910	107
325	20231120	144600	1826853890	18910	18910	18910	18910	0
326	20231120	144500	1826853890	18910	18920	18920	18910	46
327	20231120	144400	1825984010	18920	18910	18920	18910	64
328	20231120	144300	1824773760	18910	18910	18910	18910	44
329	20231120	144200	1823941720	18910	18920	18920	18910	70
330	20231120	144100	1822617890	18920	18910	18920	18910	292
331	20231120	144000	1817096160	18920	18920	18920	18920	0
332	20231120	143900	1817096160	18920	18920	18920	18920	31
333	20231120	143800	1816509640	18920	18920	18920	18920	43
334	20231120	143700	1815696080	18920	18920	18920	18920	64
335	20231120	143600	1814485200	18920	18910	18920	18910	23
336	20231120	143500	1814050250	18920	18910	18920	18910	317
337	20231120	143400	1808053240	18920	18920	18920	18920	1254
338	20231120	143300	1784327560	18920	18920	18920	18920	36
339	20231120	143200	1783646440	18920	18930	18930	18920	162
340	20231120	143100	1780580380	18930	18930	18930	18930	67
341	20231120	143000	1779312070	18930	18930	18930	18930	17
342	20231120	142900	1778990260	18930	18930	18930	18930	3
343	20231120	142800	1778933470	18940	18930	18940	18920	88
344	20231120	142700	1777267500	18940	18930	18940	18930	131
345	20231120	142600	1774787450	18930	18940	18940	18930	51
346	20231120	142500	1773822010	18930	18930	18930	18930	54
347	20231120	142400	1772799790	18930	18930	18930	18930	153
348	20231120	142300	1769903500	18930	18930	18930	18930	65
349	20231120	142200	1768673050	18920	18930	18930	18920	220
350	20231120	142100	1764509710	18940	18930	18940	18930	210
351	20231120	142000	1760534310	18930	18930	18930	18930	195
352	20231120	141900	1756842960	18930	18930	18930	18930	48
353	20231120	141800	1755934320	18930	18940	18940	18930	64
354	20231120	141700	1754722790	18940	18930	18940	18930	45
355	20231120	141600	1753870930	18940	18940	18940	18930	65
356	20231120	141500	1752640440	18930	18930	18930	18930	46
357	20231120	141400	1751769660	18940	18930	18940	18930	2
358	20231120	141300	1751731790	18930	18940	18950	18930	73
359	20231120	141200	1750349760	18950	18950	18950	18950	81
360	20231120	141100	1748814810	18950	18980	18980	18950	256
361	20231120	141000	1743959880	18980	18980	18980	18980	16
362	20231120	140900	1743656200	18980	18980	18980	18980	90
363	20231120	140800	1741948000	18980	18980	18980	18980	1
364	20231120	140700	1741929020	19000	18980	19000	18980	49
365	20231120	140600	1740998320	18980	18980	18990	18980	122
366	20231120	140500	1738682540	18970	18980	18980	18970	59
367	20231120	140400	1737563210	18980	18960	18980	18960	116
368	20231120	140300	1735363310	18960	18960	18960	18960	0
369	20231120	140200	1735363310	18960	18960	18960	18960	0
370	20231120	140100	1735363310	18960	18960	18970	18960	89
371	20231120	140000	1733675810	18950	18940	18950	18940	132
372	20231120	135900	1731175010	18950	18950	18950	18950	0
373	20231120	135800	1731175010	18950	18920	18950	18920	192
374	20231120	135700	1727540170	18920	18920	18920	18920	57
375	20231120	135600	1726461730	18920	18920	18920	18920	55
376	20231120	135500	1725421130	18930	18920	18930	18920	3
377	20231120	135400	1725364360	18920	18920	18920	18920	66
378	20231120	135300	1724115640	18930	18930	18930	18930	21
379	20231120	135200	1723718110	18920	18920	18920	18920	58
380	20231120	135100	1722620750	18930	18920	18930	18920	65
381	20231120	135000	1721390850	18920	18930	18930	18920	134
382	20231120	134900	1718855030	18930	18930	18930	18930	53
383	20231120	134800	1717851740	18930	18930	18930	18930	3
384	20231120	134700	1717794950	18930	18930	18930	18930	62
385	20231120	134600	1716621290	18930	18940	18940	18930	163
386	20231120	134500	1713534690	18950	18950	18950	18950	2
387	20231120	134400	1713496790	18960	18960	18960	18960	1
388	20231120	134300	1713477830	18970	18970	18970	18970	1
389	20231120	134200	1713458860	18980	18950	18980	18950	139
390	20231120	134100	1710823430	18950	18930	18950	18930	4
391	20231120	134000	1710747690	18920	18920	18920	18920	56
392	20231120	133900	1709688170	18920	18920	18920	18910	137
393	20231120	133800	1707097190	18930	18930	18930	18930	20
394	20231120	133700	1706718590	18950	18950	18950	18950	0
395	20231120	133600	1706718590	18950	18950	18950	18950	0
396	20231120	133500	1706718590	18950	18950	18950	18950	3
397	20231120	133400	1706661740	18950	18950	18950	18950	0
398	20231120	133300	1706661740	18950	18920	18950	18910	203
399	20231120	133200	1702818060	18910	18910	18910	18910	27
400	20231120	133100	1702307490	18900	18900	18900	18900	33
401	20231120	133000	1701683790	18900	18900	18900	18900	29
402	20231120	132900	1701135690	18900	18900	18900	18900	47
403	20231120	132800	1700247390	18900	18900	18900	18900	38
404	20231120	132700	1699529190	18900	18900	18900	18900	23
405	20231120	132600	1699094490	18900	18900	18900	18900	39
406	20231120	132500	1698357390	18900	18900	18900	18900	60
407	20231120	132400	1697223390	18900	18900	18900	18900	62
408	20231120	132300	1696051590	18900	18900	18900	18900	103
409	20231120	132200	1694104890	18900	18900	18900	18900	37
410	20231120	132100	1693405590	18900	18900	18900	18900	0
411	20231120	132000	1693405590	18900	18900	18900	18900	37
412	20231120	131900	1692706290	18900	18900	18900	18900	265
413	20231120	131800	1687697790	18910	18910	18910	18910	3
414	20231120	131700	1687641060	18910	18910	18910	18910	0
415	20231120	131600	1687641060	18910	18910	18910	18910	62
416	20231120	131500	1686468640	18910	18910	18910	18910	50
417	20231120	131400	1685523140	18910	18910	18910	18910	33
418	20231120	131300	1684899110	18910	18910	18910	18910	32
419	20231120	131200	1684293990	18910	18910	18910	18910	37
420	20231120	131100	1683594320	18920	18920	18920	18920	10
421	20231120	131000	1683405120	18920	18930	18930	18920	16
422	20231120	130900	1683102390	18920	18920	18920	18920	39
423	20231120	130800	1682364510	18910	18910	18910	18910	0
424	20231120	130700	1682364510	18910	18920	18920	18910	64
425	20231120	130600	1681154250	18920	18920	18930	18920	61
426	20231120	130500	1679999840	18930	18920	18930	18920	9
427	20231120	130400	1679829540	18920	18910	18920	18910	56
428	20231120	130300	1678770040	18900	18900	18900	18900	29
429	20231120	130200	1678221940	18910	18910	18910	18910	37
430	20231120	130100	1677522270	18910	18900	18910	18900	159
431	20231120	130000	1674516850	18900	18900	18900	18900	34
432	20231120	125900	1673874250	18900	18900	18900	18900	31
433	20231120	125800	1673288350	18900	18900	18900	18900	0
434	20231120	125700	1673288350	18900	18900	18900	18900	0
435	20231120	125600	1673288350	18900	18910	18910	18900	133
436	20231120	125500	1670774640	18910	18910	18910	18900	47
437	20231120	125400	1669886250	18910	18920	18920	18910	34
438	20231120	125300	1669243270	18930	18930	18930	18930	5
439	20231120	125200	1669148620	18930	18930	18930	18930	17
440	20231120	125100	1668826810	18930	18910	18940	18910	249
441	20231120	125000	1664117250	18920	18910	18920	18910	92
442	20231120	124900	1662376930	18920	18900	18920	18900	236
443	20231120	124800	1657913620	18900	18900	18900	18900	28
444	20231120	124700	1657384420	18890	18890	18890	18890	1
445	20231120	124600	1657365530	18900	18910	18910	18900	103
446	20231120	124500	1655418810	18900	18900	18900	18900	121
447	20231120	124400	1653131910	18890	18890	18890	18890	0
448	20231120	124300	1653131910	18890	18890	18890	18890	0
449	20231120	124200	1653131910	18890	18890	18890	18890	45
450	20231120	124100	1652281860	18890	18890	18890	18890	3
451	20231120	124000	1652225190	18890	18890	18890	18890	0
452	20231120	123900	1652225190	18890	18890	18890	18890	50
453	20231120	123800	1651280690	18890	18890	18890	18890	14
454	20231120	123700	1651016230	18890	18890	18890	18890	59
455	20231120	123600	1649901720	18890	18890	18890	18890	1
456	20231120	123500	1649882830	18890	18890	18890	18890	50
457	20231120	123400	1648938330	18900	18900	18900	18900	0
458	20231120	123300	1648938330	18900	18900	18900	18900	87
459	20231120	123200	1647294030	18900	18900	18900	18900	0
460	20231120	123100	1647294030	18900	18890	18900	18890	291
461	20231120	123000	1641796200	18890	18890	18890	18890	0
462	20231120	122900	1641796200	18890	18890	18890	18890	0
463	20231120	122800	1641796200	18890	18890	18890	18890	44
464	20231120	122700	1640965040	18890	18890	18890	18890	43
465	20231120	122600	1640152770	18900	18900	18900	18900	4
466	20231120	122500	1640077170	18900	18900	18900	18900	36
467	20231120	122400	1639396770	18900	18900	18900	18900	32
468	20231120	122300	1638791970	18900	18900	18900	18900	60
469	20231120	122200	1637657970	18900	18900	18900	18900	31
470	20231120	122100	1637072070	18910	18910	18910	18900	45
471	20231120	122000	1636221450	18900	18900	18900	18900	0
472	20231120	121900	1636221450	18900	18910	18910	18900	165
473	20231120	121800	1633101610	18910	18910	18910	18910	179
474	20231120	121700	1629716720	18910	18910	18910	18900	63
475	20231120	121600	1628525710	18910	18910	18910	18910	40
476	20231120	121500	1627769310	18910	18910	18910	18910	31
477	20231120	121400	1627183100	18920	18910	18920	18910	26
478	20231120	121300	1626691430	18910	18910	18910	18910	68
479	20231120	121200	1625405550	18910	18910	18910	18910	40
480	20231120	121100	1624649150	18910	18910	18910	18910	32
481	20231120	121000	1624044030	18910	18900	18910	18900	66
482	20231120	120900	1622796290	18910	18920	18920	18910	59
483	20231120	120800	1621680310	18920	18910	18920	18910	36
484	20231120	120700	1620999450	18900	18900	18900	18900	108
485	20231120	120600	1618958250	18900	18900	18900	18900	138
486	20231120	120500	1616350050	18910	18910	18910	18910	3
487	20231120	120400	1616293320	18910	18910	18910	18910	29
488	20231120	120300	1615744930	18910	18910	18910	18910	236
489	20231120	120200	1611282170	18920	18910	18920	18910	35
490	20231120	120100	1610620300	18910	18910	18910	18910	0
491	20231120	120000	1610620300	18910	18910	18910	18910	31
492	20231120	115900	1610034090	18920	18900	18920	18900	89
493	20231120	115800	1608350940	18900	18910	18910	18900	46
494	20231120	115700	1607481280	18890	18900	18900	18890	220
495	20231120	115600	1603323800	18900	18900	18900	18900	28
496	20231120	115500	1602794600	18910	18910	18910	18910	30
497	20231120	115400	1602227300	18900	18900	18900	18900	34
498	20231120	115300	1601584700	18910	18910	18910	18910	6
499	20231120	115200	1601471240	18910	18900	18910	18900	50
500	20231120	115100	1600526210	18910	18920	18920	18910	51
501	20231120	115000	1599561600	18920	18920	18920	18920	33
502	20231120	114900	1598937240	18920	18920	18920	18920	1
503	20231120	114800	1598918320	18920	18920	18920	18920	10
504	20231120	114700	1598729120	18960	18950	18960	18950	2
505	20231120	114600	1598691210	18960	18950	18960	18950	37
506	20231120	114500	1597990030	18970	18970	18970	18970	0
507	20231120	114400	1597990030	18970	18980	18980	18960	5
508	20231120	114300	1597895200	18980	18980	18980	18970	61
509	20231120	114200	1596737480	18910	18900	18910	18900	70
510	20231120	114100	1595414160	18910	18910	18910	18910	36
511	20231120	114000	1594733400	18910	18910	18910	18910	2
512	20231120	113900	1594695580	18910	18900	18910	18900	148
513	20231120	113800	1591897980	18900	18890	18900	18890	13
514	20231120	113700	1591652310	18890	18890	18890	18890	4
515	20231120	113600	1591576750	18890	18890	18890	18890	12
516	20231120	113500	1591350070	18900	18900	18900	18900	53
517	20231120	113400	1590348370	18900	18900	18900	18900	34
518	20231120	113300	1589705770	18900	18900	18900	18900	51
519	20231120	113200	1588741870	18900	18900	18900	18900	39
520	20231120	113100	1588004770	18910	18910	18910	18910	4
521	20231120	113000	1587929130	18910	18900	18910	18900	20
522	20231120	112900	1587551090	18900	18900	18900	18900	392
523	20231120	112800	1580142290	18900	18900	18900	18900	43
524	20231120	112700	1579329590	18910	18910	18920	18910	127
525	20231120	112600	1576927520	18910	18910	18910	18910	43
526	20231120	112500	1576114390	18910	18910	18910	18910	29
527	20231120	112400	1575566000	18910	18910	18910	18910	32
528	20231120	112300	1574960880	18910	18910	18910	18910	0
529	20231120	112200	1574960880	18910	18930	18930	18910	58
530	20231120	112100	1573863590	18920	18900	18920	18900	147
531	20231120	112000	1571084740	18900	18920	18930	18900	202
532	20231120	111900	1567264140	18920	18930	18930	18920	32
533	20231120	111800	1566658640	18930	18950	18950	18930	40
534	20231120	111700	1565900980	18950	18960	18960	18950	269
535	20231120	111600	1560800960	18970	18980	18980	18960	237
536	20231120	111500	1556305410	18980	18980	18980	18980	12
537	20231120	111400	1556077650	18980	18980	18980	18980	52
538	20231120	111300	1555090690	18980	18980	18990	18980	48
539	20231120	111200	1554179630	18980	18980	18990	18980	134
540	20231120	111100	1551635810	18980	18980	18980	18980	103
541	20231120	111000	1549680870	18980	19000	19000	18980	861
542	20231120	110900	1533330050	18990	18990	18990	18990	35
543	20231120	110800	1532665400	18990	18990	18990	18990	30
544	20231120	110700	1532095700	18990	18970	18990	18970	81
545	20231120	110600	1530558390	18980	18980	18980	18980	74
546	20231120	110500	1529153870	18980	18980	18980	18980	47
547	20231120	110400	1528261810	18990	18990	18990	18980	27
548	20231120	110300	1527749190	18970	18980	18980	18970	299
549	20231120	110200	1522074250	18990	19000	19000	18990	126
550	20231120	110100	1519681180	18990	18990	18990	18990	59
551	20231120	110000	1518560770	18990	18990	19000	18990	107
552	20231120	105900	1516528690	18990	18990	18990	18990	22
553	20231120	105800	1516110910	19020	19020	19020	19020	0
554	20231120	105700	1516110910	19020	19010	19020	19010	40
555	20231120	105600	1515350360	19010	18990	19010	18980	376
556	20231120	105500	1508209800	18990	19010	19010	18990	174
557	20231120	105400	1504903810	19020	19020	19020	19020	11
558	20231120	105300	1504694590	19000	19000	19000	18990	218
559	20231120	105200	1500552750	19000	19020	19020	19000	203
560	20231120	105100	1496693030	19020	19030	19030	19010	145
561	20231120	105000	1493934500	19030	19030	19030	19030	132
562	20231120	104900	1491422540	19100	19100	19110	19100	46
563	20231120	104800	1490543800	19100	19120	19120	19100	22
564	20231120	104700	1490123200	19110	19120	19130	19110	161
565	20231120	104600	1487044430	19130	19030	19130	19030	230
566	20231120	104500	1482657830	19070	19040	19070	19040	158
567	20231120	104400	1479647400	19040	19120	19120	19040	406
568	20231120	104300	1471906230	19120	19120	19120	19120	287
569	20231120	104200	1466418790	19140	19060	19140	19060	252
570	20231120	104100	1461607420	19040	19040	19040	19030	153
571	20231120	104000	1458694660	19040	18940	19040	18940	570
572	20231120	103900	1447873030	18960	18960	18960	18960	0
573	20231120	103800	1447873030	18960	18970	18970	18960	27
574	20231120	103700	1447361040	18960	18960	18960	18960	50
575	20231120	103600	1446413040	18950	18930	18950	18930	123
576	20231120	103500	1444083340	18920	18890	18920	18890	132
577	20231120	103400	1441588150	18920	18920	18920	18870	872
578	20231120	103300	1425109300	18920	18920	18920	18920	1
579	20231120	103200	1425090380	18920	18920	18920	18920	3
580	20231120	103100	1425033620	18940	18940	18950	18940	32
581	20231120	103000	1424427530	18940	18940	18940	18940	28
582	20231120	102900	1423897210	18950	18940	18950	18940	3
583	20231120	102800	1423840370	18940	18930	18940	18930	47
584	20231120	102700	1422950490	18930	18920	18930	18920	64
585	20231120	102600	1421739290	18920	18920	18920	18910	107
586	20231120	102500	1419714860	18920	18920	18920	18920	10
587	20231120	102400	1419525660	18910	18910	18910	18910	29
588	20231120	102300	1418977270	18910	18910	18910	18910	7
589	20231120	102200	1418844900	18910	18910	18910	18910	34
590	20231120	102100	1418201960	18980	18980	18980	18980	0
591	20231120	102000	1418201960	18980	18980	18980	18980	4
592	20231120	101900	1418126040	18990	18900	18990	18900	215
593	20231120	101800	1414053430	18900	18900	18910	18900	44
594	20231120	101700	1413221740	18890	18880	18890	18880	34
595	20231120	101600	1412579490	18880	18880	18880	18880	23
596	20231120	101500	1412145250	18900	18900	18900	18900	5
597	20231120	101400	1412050750	18900	18880	18900	18880	5
598	20231120	101300	1411956270	18880	18900	18900	18880	250
599	20231120	101200	1407234110	18900	18900	18900	18900	13
600	20231120	101100	1406988410	18900	18910	18910	18900	142
601	20231120	101000	1404303240	18910	18930	18930	18910	184
602	20231120	100900	1400823340	18930	18940	18940	18930	144
603	20231120	100800	1398096020	18940	18970	18970	18940	218
604	20231120	100700	1393960930	18980	18980	18980	18980	1
605	20231120	100600	1393941950	18980	18980	18990	18980	14
606	20231120	100500	1393676220	18980	18970	18980	18970	59
607	20231120	100400	1392556890	19000	18950	19000	18950	996
608	20231120	100300	1373638070	18950	18870	18950	18870	355
609	20231120	100200	1366936450	18870	18880	18880	18850	10
610	20231120	100100	1366747830	18880	18810	18880	18810	223
611	20231120	100000	1362546340	18810	18810	18810	18810	34
612	20231120	095900	1361906800	18810	18810	18810	18810	137
613	20231120	095800	1359329830	18810	18800	18810	18800	29
614	20231120	095700	1358784590	18790	18800	18810	18790	2287
615	20231120	095600	1315778480	18800	18800	18800	18790	537
616	20231120	095500	1305682920	18800	18800	18800	18790	18
617	20231120	095400	1305344560	18770	18790	18800	18770	907
618	20231120	095300	1288314820	18770	18800	18800	18770	231
619	20231120	095200	1283976080	18800	18810	18810	18800	543
620	20231120	095100	1273766710	18800	18810	18810	18800	269
621	20231120	095000	1268708980	18800	18820	18820	18800	99
622	20231120	094900	1266846840	18810	18870	18870	18800	1183
623	20231120	094800	1244593820	18870	18870	18870	18860	250
624	20231120	094700	1239877720	18860	18860	18870	18860	15
625	20231120	094600	1239594810	18860	18910	18910	18860	251
626	20231120	094500	1234853720	18910	18900	18910	18900	285
627	20231120	094400	1229465050	18850	18840	18860	18830	374
628	20231120	094300	1222419910	18830	18960	18960	18830	1525
629	20231120	094200	1193563840	18960	18990	18990	18960	1580
630	20231120	094100	1163595570	18990	19000	19010	18990	1178
631	20231120	094000	1141215710	19000	19140	19150	19000	2199
632	20231120	093900	1099231560	19140	19210	19210	19140	3508
633	20231120	093800	1031938630	19210	19220	19260	19200	152
634	20231120	093700	1029018590	19260	19210	19270	19210	666
635	20231120	093600	1016221660	19210	19230	19230	19210	244
636	20231120	093500	1011531620	19300	19230	19300	19230	5
637	20231120	093400	1011435400	19230	19240	19240	19220	200
638	20231120	093300	1007590000	19240	19220	19240	19220	57
639	20231120	093200	1006493400	19240	19250	19250	19210	1476
640	20231120	093100	978101490	19250	19250	19250	19250	99
641	20231120	093000	976195740	19250	19250	19270	19250	382
642	20231120	092900	968840190	19250	19230	19250	19230	41
643	20231120	092800	968051630	19240	19230	19250	19230	3
644	20231120	092700	967993910	19230	19260	19260	19230	417
645	20231120	092600	959966460	19250	19250	19290	19250	419
646	20231120	092500	951898760	19240	19220	19250	19220	83
647	20231120	092400	950301530	19220	19210	19260	19210	502
648	20231120	092300	940653270	19210	19210	19210	19210	103
649	20231120	092200	938674640	19210	19210	19220	19210	338
650	20231120	092100	932181650	19210	19210	19220	19210	374
651	20231120	092000	924996960	19210	19200	19290	19200	2399
652	20231120	091900	878924890	19210	19230	19270	19200	2930
653	20231120	091800	822614430	19240	19320	19320	19240	1841
654	20231120	091700	787107410	19320	19410	19410	19320	778
655	20231120	091600	772059050	19410	19430	19430	19350	488
656	20231120	091500	762606130	19410	19380	19410	19350	1046
657	20231120	091400	742333310	19380	19410	19410	19380	688
658	20231120	091300	728988240	19430	19430	19430	19400	1000
659	20231120	091200	709578980	19430	19490	19490	19420	1300
660	20231120	091100	684305030	19490	19520	19520	19480	1426
661	20231120	091000	656493620	19530	19600	19600	19530	1279
662	20231120	090900	631459200	19600	19680	19680	19600	313
663	20231120	090800	625315230	19690	19610	19690	19610	1310
664	20231120	090700	599536560	19670	19540	19680	19540	671
665	20231120	090600	586388450	19540	19680	19690	19540	924
666	20231120	090500	568251620	19680	19530	19700	19530	900
667	20231120	090400	550559630	19530	19530	19720	19530	5818
668	20231120	090300	436384590	19520	19410	19520	19410	2133
669	20231120	090200	394841610	19370	19400	19400	19200	5003
670	20231120	090100	298050030	19400	19500	19530	19390	5727
671	20231120	090000	186757030	19500	19500	19520	19380	9585