KissMeData/051360/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	193000	3664091610	18610	18610	18610	18610	2094
3	20231124	192900	3664091610	18610	18610	18610	18610	0
4	20231124	192800	3664091610	18610	18610	18610	18610	0
5	20231124	192700	3664091610	18610	18610	18610	18610	0
6	20231124	192600	3664091610	18610	18610	18610	18610	0
7	20231124	192500	3664091610	18610	18610	18610	18610	0
8	20231124	192400	3664091610	18610	18610	18610	18610	0
9	20231124	192300	3664091610	18610	18610	18610	18610	0
10	20231124	192200	3664091610	18610	18610	18610	18610	0
11	20231124	192100	3664091610	18610	18610	18610	18610	0
12	20231124	192000	3664091610	18610	18610	18610	18610	0
13	20231124	191900	3664091610	18610	18610	18610	18610	0
14	20231124	191800	3664091610	18610	18610	18610	18610	0
15	20231124	191700	3664091610	18610	18610	18610	18610	0
16	20231124	191600	3664091610	18610	18610	18610	18610	0
17	20231124	191500	3664091610	18610	18610	18610	18610	0
18	20231124	191400	3664091610	18610	18610	18610	18610	0
19	20231124	191300	3664091610	18610	18610	18610	18610	0
20	20231124	191200	3664091610	18610	18610	18610	18610	0
21	20231124	191100	3664091610	18610	18610	18610	18610	0
22	20231124	191000	3664091610	18610	18610	18610	18610	0
23	20231124	190900	3664091610	18610	18610	18610	18610	0
24	20231124	190800	3664091610	18610	18610	18610	18610	0
25	20231124	190700	3664091610	18610	18610	18610	18610	0
26	20231124	190600	3664091610	18610	18610	18610	18610	0
27	20231124	190500	3664091610	18610	18610	18610	18610	0
28	20231124	190400	3664091610	18610	18610	18610	18610	0
29	20231124	190300	3664091610	18610	18610	18610	18610	0
30	20231124	190200	3664091610	18610	18610	18610	18610	0
31	20231124	190100	3664091610	18610	18610	18610	18610	0
32	20231124	190000	3664091610	18610	18610	18610	18610	2094
33	20231124	185900	3664091610	18610	18610	18610	18610	0
34	20231124	185800	3664091610	18610	18610	18610	18610	0
35	20231124	185700	3664091610	18610	18610	18610	18610	0
36	20231124	185600	3664091610	18610	18610	18610	18610	0
37	20231124	185500	3664091610	18610	18610	18610	18610	0
38	20231124	185400	3664091610	18610	18610	18610	18610	0
39	20231124	185300	3664091610	18610	18610	18610	18610	0
40	20231124	185200	3664091610	18610	18610	18610	18610	0
41	20231124	185100	3664091610	18610	18610	18610	18610	0
42	20231124	185000	3664091610	18610	18610	18610	18610	0
43	20231124	184900	3664091610	18610	18610	18610	18610	0
44	20231124	184800	3664091610	18610	18610	18610	18610	0
45	20231124	184700	3664091610	18610	18610	18610	18610	0
46	20231124	184600	3664091610	18610	18610	18610	18610	0
47	20231124	184500	3664091610	18610	18610	18610	18610	0
48	20231124	184400	3664091610	18610	18610	18610	18610	0
49	20231124	184300	3664091610	18610	18610	18610	18610	0
50	20231124	184200	3664091610	18610	18610	18610	18610	0
51	20231124	184100	3664091610	18610	18610	18610	18610	0
52	20231124	184000	3664091610	18610	18610	18610	18610	0
53	20231124	183900	3664091610	18610	18610	18610	18610	0
54	20231124	183800	3664091610	18610	18610	18610	18610	0
55	20231124	183700	3664091610	18610	18610	18610	18610	0
56	20231124	183600	3664091610	18610	18610	18610	18610	0
57	20231124	183500	3664091610	18610	18610	18610	18610	0
58	20231124	183400	3664091610	18610	18610	18610	18610	0
59	20231124	183300	3664091610	18610	18610	18610	18610	0
60	20231124	183200	3664091610	18610	18610	18610	18610	0
61	20231124	183100	3664091610	18610	18610	18610	18610	0
62	20231124	183000	3664091610	18610	18610	18610	18610	2094
63	20231124	182900	3664091610	18610	18610	18610	18610	0
64	20231124	182800	3664091610	18610	18610	18610	18610	0
65	20231124	182700	3664091610	18610	18610	18610	18610	0
66	20231124	182600	3664091610	18610	18610	18610	18610	0
67	20231124	182500	3664091610	18610	18610	18610	18610	0
68	20231124	182400	3664091610	18610	18610	18610	18610	0
69	20231124	182300	3664091610	18610	18610	18610	18610	0
70	20231124	182200	3664091610	18610	18610	18610	18610	0
71	20231124	182100	3664091610	18610	18610	18610	18610	0
72	20231124	182000	3664091610	18610	18610	18610	18610	0
73	20231124	181900	3664091610	18610	18610	18610	18610	0
74	20231124	181800	3664091610	18610	18610	18610	18610	0
75	20231124	181700	3664091610	18610	18610	18610	18610	0
76	20231124	181600	3664091610	18610	18610	18610	18610	0
77	20231124	181500	3664091610	18610	18610	18610	18610	0
78	20231124	181400	3664091610	18610	18610	18610	18610	0
79	20231124	181300	3664091610	18610	18610	18610	18610	0
80	20231124	181200	3664091610	18610	18610	18610	18610	0
81	20231124	181100	3664091610	18610	18610	18610	18610	0
82	20231124	181000	3664091610	18610	18610	18610	18610	0
83	20231124	180900	3664091610	18610	18610	18610	18610	0
84	20231124	180800	3664091610	18610	18610	18610	18610	0
85	20231124	180700	3664091610	18610	18610	18610	18610	0
86	20231124	180600	3664091610	18610	18610	18610	18610	0
87	20231124	180500	3664091610	18610	18610	18610	18610	0
88	20231124	180400	3664091610	18610	18610	18610	18610	0
89	20231124	180300	3664091610	18610	18610	18610	18610	0
90	20231124	180200	3664091610	18610	18610	18610	18610	0
91	20231124	180100	3664091610	18610	18610	18610	18610	0
92	20231124	180000	3664091610	18610	18610	18610	18610	2094
93	20231124	175900	3664091610	18610	18610	18610	18610	0
94	20231124	175800	3664091610	18610	18610	18610	18610	0
95	20231124	175700	3664091610	18610	18610	18610	18610	0
96	20231124	175600	3664091610	18610	18610	18610	18610	0
97	20231124	175500	3664091610	18610	18610	18610	18610	0
98	20231124	175400	3664091610	18610	18610	18610	18610	0
99	20231124	175300	3664091610	18610	18610	18610	18610	0
100	20231124	175200	3664091610	18610	18610	18610	18610	0
101	20231124	175100	3664091610	18610	18610	18610	18610	0
102	20231124	175000	3664091610	18610	18610	18610	18610	0
103	20231124	174900	3664091610	18610	18610	18610	18610	0
104	20231124	174800	3664091610	18610	18610	18610	18610	0
105	20231124	174700	3664091610	18610	18610	18610	18610	0
106	20231124	174600	3664091610	18610	18610	18610	18610	0
107	20231124	174500	3664091610	18610	18610	18610	18610	0
108	20231124	174400	3664091610	18610	18610	18610	18610	0
109	20231124	174300	3664091610	18610	18610	18610	18610	0
110	20231124	174200	3664091610	18610	18610	18610	18610	0
111	20231124	174100	3664091610	18610	18610	18610	18610	0
112	20231124	174000	3664091610	18610	18610	18610	18610	0
113	20231124	173900	3664091610	18610	18610	18610	18610	0
114	20231124	173800	3664091610	18610	18610	18610	18610	0
115	20231124	173700	3664091610	18610	18610	18610	18610	0
116	20231124	173600	3664091610	18610	18610	18610	18610	0
117	20231124	173500	3664091610	18610	18610	18610	18610	0
118	20231124	173400	3664091610	18610	18610	18610	18610	0
119	20231124	173300	3664091610	18610	18610	18610	18610	0
120	20231124	173200	3664091610	18610	18610	18610	18610	0
121	20231124	173100	3664091610	18610	18610	18610	18610	0
122	20231124	173000	3664091610	18610	18610	18610	18610	2094
123	20231124	172900	3664091610	18610	18610	18610	18610	0
124	20231124	172800	3664091610	18610	18610	18610	18610	0
125	20231124	172700	3664091610	18610	18610	18610	18610	0
126	20231124	172600	3664091610	18610	18610	18610	18610	0
127	20231124	172500	3664091610	18610	18610	18610	18610	0
128	20231124	172400	3664091610	18610	18610	18610	18610	0
129	20231124	172300	3664091610	18610	18610	18610	18610	0
130	20231124	172200	3664091610	18610	18610	18610	18610	0
131	20231124	172100	3664091610	18610	18610	18610	18610	0
132	20231124	172000	3664091610	18610	18610	18610	18610	0
133	20231124	171900	3664091610	18610	18610	18610	18610	0
134	20231124	171800	3664091610	18610	18610	18610	18610	0
135	20231124	171700	3664091610	18610	18610	18610	18610	0
136	20231124	171600	3664091610	18610	18610	18610	18610	0
137	20231124	171500	3664091610	18610	18610	18610	18610	0
138	20231124	171400	3664091610	18610	18610	18610	18610	0
139	20231124	171300	3664091610	18610	18610	18610	18610	0
140	20231124	171200	3664091610	18610	18610	18610	18610	0
141	20231124	171100	3664091610	18610	18610	18610	18610	0
142	20231124	171000	3664091610	18610	18610	18610	18610	0
143	20231124	170900	3664091610	18610	18610	18610	18610	0
144	20231124	170800	3664091610	18610	18610	18610	18610	0
145	20231124	170700	3664091610	18610	18610	18610	18610	0
146	20231124	170600	3664091610	18610	18610	18610	18610	0
147	20231124	170500	3664091610	18610	18610	18610	18610	0
148	20231124	170400	3664091610	18610	18610	18610	18610	0
149	20231124	170300	3664091610	18610	18610	18610	18610	0
150	20231124	170200	3664091610	18610	18610	18610	18610	0
151	20231124	170100	3664091610	18610	18610	18610	18610	0
152	20231124	170000	3664091610	18610	18610	18610	18610	2094
153	20231124	165900	3664091610	18610	18610	18610	18610	0
154	20231124	165800	3664091610	18610	18610	18610	18610	0
155	20231124	165700	3664091610	18610	18610	18610	18610	0
156	20231124	165600	3664091610	18610	18610	18610	18610	0
157	20231124	165500	3664091610	18610	18610	18610	18610	0
158	20231124	165400	3664091610	18610	18610	18610	18610	0
159	20231124	165300	3664091610	18610	18610	18610	18610	0
160	20231124	165200	3664091610	18610	18610	18610	18610	0
161	20231124	165100	3664091610	18610	18610	18610	18610	0
162	20231124	165000	3664091610	18610	18610	18610	18610	0
163	20231124	164900	3664091610	18610	18610	18610	18610	0
164	20231124	164800	3664091610	18610	18610	18610	18610	0
165	20231124	164700	3664091610	18610	18610	18610	18610	0
166	20231124	164600	3664091610	18610	18610	18610	18610	0
167	20231124	164500	3664091610	18610	18610	18610	18610	0
168	20231124	164400	3664091610	18610	18610	18610	18610	0
169	20231124	164300	3664091610	18610	18610	18610	18610	0
170	20231124	164200	3664091610	18610	18610	18610	18610	0
171	20231124	164100	3664091610	18610	18610	18610	18610	0
172	20231124	164000	3664091610	18610	18610	18610	18610	0
173	20231124	163900	3664091610	18610	18610	18610	18610	0
174	20231124	163800	3664091610	18610	18610	18610	18610	0
175	20231124	163700	3664091610	18610	18610	18610	18610	0
176	20231124	163600	3664091610	18610	18610	18610	18610	0
177	20231124	163500	3664091610	18610	18610	18610	18610	0
178	20231124	163400	3664091610	18610	18610	18610	18610	0
179	20231124	163300	3664091610	18610	18610	18610	18610	0
180	20231124	163200	3664091610	18610	18610	18610	18610	0
181	20231124	163100	3664091610	18610	18610	18610	18610	0
182	20231124	163000	3664091610	18610	18610	18610	18610	2094
183	20231124	162900	3664091610	18610	18610	18610	18610	0
184	20231124	162800	3664091610	18610	18610	18610	18610	0
185	20231124	162700	3664091610	18610	18610	18610	18610	0
186	20231124	162600	3664091610	18610	18610	18610	18610	0
187	20231124	162500	3664091610	18610	18610	18610	18610	0
188	20231124	162400	3664091610	18610	18610	18610	18610	0
189	20231124	162300	3664091610	18610	18610	18610	18610	0
190	20231124	162200	3664091610	18610	18610	18610	18610	0
191	20231124	162100	3664091610	18610	18610	18610	18610	0
192	20231124	162000	3664091610	18610	18610	18610	18610	0
193	20231124	161900	3664091610	18610	18610	18610	18610	0
194	20231124	161800	3664091610	18610	18610	18610	18610	0
195	20231124	161700	3664091610	18610	18610	18610	18610	0
196	20231124	161600	3664091610	18610	18610	18610	18610	0
197	20231124	161500	3664091610	18610	18610	18610	18610	0
198	20231124	161400	3664091610	18610	18610	18610	18610	0
199	20231124	161300	3664091610	18610	18610	18610	18610	0
200	20231124	161200	3664091610	18610	18610	18610	18610	0
201	20231124	161100	3664091610	18610	18610	18610	18610	0
202	20231124	161000	3664091610	18610	18610	18610	18610	0
203	20231124	160900	3664091610	18610	18610	18610	18610	0
204	20231124	160800	3664091610	18610	18610	18610	18610	0
205	20231124	160700	3664091610	18610	18610	18610	18610	0
206	20231124	160600	3664091610	18610	18610	18610	18610	0
207	20231124	160500	3664091610	18610	18610	18610	18610	0
208	20231124	160400	3664091610	18610	18610	18610	18610	0
209	20231124	160300	3664091610	18610	18610	18610	18610	0
210	20231124	160200	3664091610	18610	18610	18610	18610	0
211	20231124	160100	3664091610	18610	18610	18610	18610	0
212	20231124	160000	3664091610	18610	18610	18610	18610	2094
213	20231124	155900	3664091610	18610	18610	18610	18610	0
214	20231124	155800	3664091610	18610	18610	18610	18610	0
215	20231124	155700	3664091610	18610	18610	18610	18610	0
216	20231124	155600	3664091610	18610	18610	18610	18610	0
217	20231124	155500	3664091610	18610	18610	18610	18610	0
218	20231124	155400	3664091610	18610	18610	18610	18610	0
219	20231124	155300	3664091610	18610	18610	18610	18610	0
220	20231124	155200	3664091610	18610	18610	18610	18610	0
221	20231124	155100	3664091610	18610	18610	18610	18610	0
222	20231124	155000	3664091610	18610	18610	18610	18610	0
223	20231124	154900	3664091610	18610	18610	18610	18610	0
224	20231124	154800	3664091610	18610	18610	18610	18610	0
225	20231124	154700	3664091610	18610	18610	18610	18610	0
226	20231124	154600	3664091610	18610	18610	18610	18610	0
227	20231124	154500	3664091610	18610	18610	18610	18610	0
228	20231124	154400	3664091610	18610	18610	18610	18610	0
229	20231124	154300	3664091610	18610	18610	18610	18610	0
230	20231124	154200	3664091610	18610	18610	18610	18610	0
231	20231124	154100	3664091610	18610	18610	18610	18610	0
232	20231124	154000	3664091610	18610	18610	18610	18610	0
233	20231124	153900	3664091610	18610	18610	18610	18610	0
234	20231124	153800	3664091610	18610	18610	18610	18610	0
235	20231124	153700	3664091610	18610	18610	18610	18610	0
236	20231124	153600	3664091610	18610	18610	18610	18610	0
237	20231124	153500	3664091610	18610	18610	18610	18610	0
238	20231124	153400	3664091610	18610	18610	18610	18610	0
239	20231124	153300	3664091610	18610	18610	18610	18610	0
240	20231124	153200	3664091610	18610	18610	18610	18610	0
241	20231124	153100	3664091610	18610	18610	18610	18610	0
242	20231124	153000	3664091610	18610	18610	18610	18610	4188
243	20231124	152900	3625122270	18560	18560	18560	18560	0
244	20231124	152800	3625122270	18560	18560	18560	18560	0
245	20231124	152700	3625122270	18560	18560	18560	18560	0
246	20231124	152600	3625122270	18560	18560	18560	18560	0
247	20231124	152500	3625122270	18560	18560	18560	18560	0
248	20231124	152400	3625122270	18560	18560	18560	18560	0
249	20231124	152300	3625122270	18560	18560	18560	18560	0
250	20231124	152200	3625122270	18560	18560	18560	18560	0
251	20231124	152100	3625122270	18560	18560	18560	18560	0
252	20231124	152000	3625122270	18560	18560	18560	18560	0
253	20231124	151900	3625122270	18560	18540	18560	18540	12
254	20231124	151800	3624899570	18560	18550	18560	18540	427
255	20231124	151700	3616978450	18540	18560	18560	18540	11
256	20231124	151600	3616774310	18550	18560	18560	18540	396
257	20231124	151500	3609428670	18550	18550	18550	18550	257
258	20231124	151400	3604661320	18540	18540	18540	18540	21
259	20231124	151300	3604271980	18510	18530	18530	18510	23
260	20231124	151200	3603845850	18540	18550	18550	18540	15
261	20231124	151100	3603567720	18540	18500	18540	18500	175
262	20231124	151000	3600327220	18520	18500	18520	18500	52
263	20231124	150900	3599364440	18520	18510	18520	18510	167
264	20231124	150800	3596272310	18510	18500	18510	18490	139
265	20231124	150700	3593700080	18510	18500	18510	18500	21
266	20231124	150600	3593311560	18510	18510	18520	18510	62
267	20231124	150500	3592163720	18520	18540	18550	18510	423
268	20231124	150400	3584328540	18550	18580	18580	18550	428
269	20231124	150300	3576385810	18570	18550	18570	18550	419
270	20231124	150200	3568605970	18560	18550	18560	18550	9
271	20231124	150100	3568438990	18550	18540	18550	18540	8
272	20231124	150000	3568290610	18550	18550	18550	18530	80
273	20231124	145900	3566806830	18520	18550	18550	18520	174
274	20231124	145800	3563581540	18550	18540	18550	18530	725
275	20231124	145700	3550142090	18560	18520	18630	18520	730
276	20231124	145600	3536575730	18510	18470	18510	18470	329
277	20231124	145500	3530493910	18480	18470	18480	18470	107
278	20231124	145400	3528516600	18470	18470	18480	18470	198
279	20231124	145300	3524859520	18470	18480	18480	18470	84
280	20231124	145200	3523308020	18470	18480	18480	18470	82
281	20231124	145100	3521793460	18480	18470	18480	18470	126
282	20231124	145000	3519466110	18480	18480	18480	18480	2
283	20231124	144900	3519429150	18470	18470	18470	18470	271
284	20231124	144800	3514423780	18480	18480	18480	18470	149
285	20231124	144700	3511671450	18480	18480	18480	18470	297
286	20231124	144600	3506185800	18480	18470	18480	18470	149
287	20231124	144500	3503433650	18470	18480	18480	18470	19
288	20231124	144400	3503082630	18490	18490	18490	18490	2
289	20231124	144300	3503045650	18490	18480	18490	18470	237
290	20231124	144200	3498667170	18480	18480	18480	18480	35
291	20231124	144100	3498020370	18490	18500	18500	18490	390
292	20231124	144000	3490806080	18510	18500	18510	18500	126
293	20231124	143900	3488475060	18510	18510	18510	18500	218
294	20231124	143800	3484441480	18500	18510	18510	18500	392
295	20231124	143700	3477189290	18510	18510	18510	18500	128
296	20231124	143600	3474821090	18500	18510	18510	18500	118
297	20231124	143500	3472638070	18510	18510	18510	18500	175
298	20231124	143400	3469399570	18510	18510	18510	18510	112
299	20231124	143300	3467326450	18520	18520	18520	18520	2
300	20231124	143200	3467289410	18510	18520	18520	18510	209
301	20231124	143100	3463419780	18520	18510	18520	18510	89
302	20231124	143000	3461772370	18500	18490	18510	18490	90
303	20231124	142900	3460107330	18470	18520	18520	18470	543
304	20231124	142800	3450074830	18520	18520	18520	18520	81
305	20231124	142700	3448574710	18520	18530	18530	18520	267
306	20231124	142600	3443629810	18520	18530	18530	18520	198
307	20231124	142500	3439962590	18550	18460	18550	18460	663
308	20231124	142400	3427717010	18460	18490	18490	18460	29
309	20231124	142300	3427181080	18480	18500	18500	18480	18
310	20231124	142200	3426848200	18510	18510	18510	18510	2
311	20231124	142100	3426811180	18520	18570	18570	18520	72
312	20231124	142000	3425476610	18570	18530	18570	18530	71
313	20231124	141900	3424158340	18500	18450	18500	18440	1067
314	20231124	141800	3404469550	18460	18460	18460	18450	235
315	20231124	141700	3400132310	18470	18480	18480	18460	144
316	20231124	141600	3397471310	18480	18490	18490	18480	491
317	20231124	141500	3388393680	18500	18500	18500	18490	223
318	20231124	141400	3384270000	18480	18460	18480	18460	692
319	20231124	141300	3371495080	18460	18470	18470	18450	294
320	20231124	141200	3366065020	18480	18550	18550	18480	2279
321	20231124	141100	3323893470	18560	18560	18560	18560	1
322	20231124	141000	3323874910	18560	18570	18570	18560	30
323	20231124	140900	3323318090	18560	18570	18570	18560	99
324	20231124	140800	3321480630	18560	18570	18570	18560	122
325	20231124	140700	3319216290	18560	18570	18570	18560	9
326	20231124	140600	3319049210	18580	18580	18580	18570	204
327	20231124	140500	3315260890	18580	18580	18580	18580	0
328	20231124	140400	3315260890	18580	18550	18590	18550	452
329	20231124	140300	3306859880	18590	18600	18600	18540	277
330	20231124	140200	3301708440	18610	18610	18610	18610	113
331	20231124	140100	3299605510	18610	18620	18620	18610	265
332	20231124	140000	3294673440	18620	18640	18640	18620	31
333	20231124	135900	3294095700	18640	18650	18650	18640	13
334	20231124	135800	3293853260	18660	18660	18660	18660	16
335	20231124	135700	3293554700	18660	18660	18660	18660	138
336	20231124	135600	3290979620	18660	18660	18660	18660	93
337	20231124	135500	3289244240	18640	18630	18640	18620	651
338	20231124	135400	3277119550	18630	18640	18640	18630	10
339	20231124	135300	3276933230	18650	18650	18650	18650	0
340	20231124	135200	3276933230	18650	18660	18660	18650	997
341	20231124	135100	3258339030	18650	18660	18660	18640	815
342	20231124	135000	3243146270	18670	18650	18670	18650	555
343	20231124	134900	3232795270	18660	18660	18660	18650	249
344	20231124	134800	3228150410	18690	18690	18700	18690	265
345	20231124	134700	3223197460	18690	18670	18690	18670	254
346	20231124	134600	3218454990	18670	18680	18680	18670	24
347	20231124	134500	3218006890	18730	18660	18730	18640	352
348	20231124	134400	3211432940	18650	18620	18650	18620	2708
349	20231124	134300	3160945800	18630	18630	18640	18630	1518
350	20231124	134200	3132655460	18640	18580	18650	18580	1029
351	20231124	134100	3113511190	18590	18530	18590	18530	828
352	20231124	134000	3098143900	18530	18500	18530	18500	186
353	20231124	133900	3094700500	18500	18480	18500	18480	270
354	20231124	133800	3089709960	18480	18460	18480	18460	267
355	20231124	133700	3084779290	18460	18460	18460	18460	95
356	20231124	133600	3083025590	18450	18450	18450	18450	136
357	20231124	133500	3080516390	18450	18420	18450	18420	180
358	20231124	133400	3077196650	18460	18420	18460	18410	1118
359	20231124	133300	3056597330	18420	18410	18420	18410	116
360	20231124	133200	3054461750	18420	18420	18420	18420	74
361	20231124	133100	3053098670	18420	18410	18420	18410	400
362	20231124	133000	3045731920	18400	18400	18400	18400	37
363	20231124	132900	3045051120	18400	18400	18400	18390	36
364	20231124	132800	3044388760	18390	18390	18390	18380	379
365	20231124	132700	3037421710	18400	18410	18410	18400	151
366	20231124	132600	3034643190	18400	18390	18410	18390	176
367	20231124	132500	3031405680	18390	18400	18400	18380	30
368	20231124	132400	3030853920	18420	18400	18420	18390	844
369	20231124	132300	3015313020	18400	18400	18400	18390	439
370	20231124	132200	3007236640	18380	18390	18390	18380	119
371	20231124	132100	3005049370	18400	18400	18400	18400	128
372	20231124	132000	3002694170	18400	18430	18430	18400	219
373	20231124	131900	2998660730	18420	18410	18420	18410	596
374	20231124	131800	2987687020	18400	18410	18410	18400	191
375	20231124	131700	2984170760	18430	18420	18440	18420	180
376	20231124	131600	2980853980	18420	18420	18430	18420	111
377	20231124	131500	2978809270	18430	18430	18430	18420	133
378	20231124	131400	2976358130	18430	18430	18440	18430	139
379	20231124	131300	2973796230	18440	18440	18440	18440	18
380	20231124	131200	2973464310	18440	18420	18440	18420	123
381	20231124	131100	2971197360	18440	18440	18440	18430	285
382	20231124	131000	2965943230	18440	18440	18440	18440	161
383	20231124	130900	2962974390	18440	18450	18450	18440	287
384	20231124	130800	2957679570	18440	18450	18450	18440	116
385	20231124	130700	2955540370	18440	18440	18440	18440	136
386	20231124	130600	2953032530	18450	18440	18450	18440	290
387	20231124	130500	2947683570	18440	18430	18450	18430	261
388	20231124	130400	2942871640	18430	18440	18440	18430	263
389	20231124	130300	2938022300	18440	18440	18440	18430	188
390	20231124	130200	2934555690	18430	18430	18430	18420	143
391	20231124	130100	2931921100	18420	18410	18420	18410	197
392	20231124	130000	2928293940	18410	18410	18410	18400	105
393	20231124	125900	2926361640	18400	18400	18410	18390	199
394	20231124	125800	2922699980	18400	18400	18400	18400	19
395	20231124	125700	2922350380	18420	18360	18420	18360	159
396	20231124	125600	2919427910	18360	18350	18360	18350	106
397	20231124	125500	2917482540	18320	18320	18320	18320	0
398	20231124	125400	2917482540	18320	18320	18320	18310	648
399	20231124	125300	2905612580	18320	18320	18320	18320	62
400	20231124	125200	2904476740	18310	18310	18310	18290	136
401	20231124	125100	2901987260	18320	18290	18320	18260	901
402	20231124	125000	2885530300	18280	18340	18340	18280	2050
403	20231124	124900	2848048570	18320	18300	18320	18300	68
404	20231124	124800	2846804070	18310	18340	18340	18310	400
405	20231124	124700	2839478610	18330	18330	18330	18330	10
406	20231124	124600	2839295310	18340	18340	18340	18330	98
407	20231124	124500	2837498040	18340	18340	18340	18340	12
408	20231124	124400	2837277960	18360	18360	18360	18360	10
409	20231124	124300	2837094360	18360	18320	18360	18310	25
410	20231124	124200	2836636380	18300	18300	18300	18290	516
411	20231124	124100	2827194400	18300	18300	18300	18290	574
412	20231124	124000	2816690890	18300	18370	18380	18300	3519
413	20231124	123900	2752254320	18370	18370	18370	18370	430
414	20231124	123800	2744355220	18370	18380	18380	18370	82
415	20231124	123700	2742848140	18390	18390	18390	18390	0
416	20231124	123600	2742848140	18390	18400	18400	18380	62
417	20231124	123500	2741707860	18420	18400	18420	18400	15
418	20231124	123400	2741431840	18390	18390	18390	18380	113
419	20231124	123300	2739354530	18390	18380	18390	18380	8
420	20231124	123200	2739207460	18380	18380	18380	18370	340
421	20231124	123100	2732961340	18370	18370	18370	18370	63
422	20231124	123000	2731804030	18380	18370	18380	18360	18
423	20231124	122900	2731473340	18360	18370	18370	18360	54
424	20231124	122800	2730481790	18380	18370	18380	18370	122
425	20231124	122700	2728240590	18380	18370	18380	18370	158
426	20231124	122600	2725338000	18370	18380	18380	18370	80
427	20231124	122500	2723868280	18380	18380	18380	18380	0
428	20231124	122400	2723868280	18380	18370	18380	18370	22
429	20231124	122300	2723464010	18370	18380	18380	18370	76
430	20231124	122200	2722067770	18380	18380	18380	18380	11
431	20231124	122100	2721865590	18380	18380	18380	18380	45
432	20231124	122000	2721038490	18370	18380	18380	18370	76
433	20231124	121900	2719642360	18370	18370	18380	18370	27
434	20231124	121800	2719146360	18370	18370	18370	18370	14
435	20231124	121700	2718889180	18360	18360	18360	18360	6
436	20231124	121600	2718779020	18370	18370	18370	18370	60
437	20231124	121500	2717676820	18380	18370	18380	18370	27
438	20231124	121400	2717180780	18360	18390	18390	18360	147
439	20231124	121300	2714479920	18400	18400	18410	18400	89
440	20231124	121200	2712842270	18430	18410	18430	18410	18
441	20231124	121100	2712510590	18410	18450	18450	18410	25
442	20231124	121000	2712050150	18420	18440	18450	18420	73
443	20231124	120900	2710703790	18450	18490	18490	18450	2
444	20231124	120800	2710666850	18400	18380	18400	18380	55
445	20231124	120700	2709655440	18370	18370	18370	18370	5
446	20231124	120600	2709563590	18360	18360	18360	18360	0
447	20231124	120500	2709563590	18360	18360	18360	18360	67
448	20231124	120400	2708333470	18340	18350	18360	18340	85
449	20231124	120300	2706773680	18350	18350	18360	18350	32
450	20231124	120200	2706186470	18360	18360	18360	18360	30
451	20231124	120100	2705635670	18360	18360	18360	18360	6
452	20231124	120000	2705525510	18340	18350	18350	18340	158
453	20231124	115900	2702627680	18340	18330	18340	18330	192
454	20231124	115800	2699107460	18320	18310	18320	18310	172
455	20231124	115700	2695957100	18320	18320	18320	18320	37
456	20231124	115600	2695279260	18310	18310	18320	18310	171
457	20231124	115500	2692147600	18310	18290	18310	18290	86
458	20231124	115400	2690574440	18290	18290	18290	18280	171
459	20231124	115300	2687447610	18280	18280	18280	18280	90
460	20231124	115200	2685802410	18280	18280	18280	18280	472
461	20231124	115100	2677174250	18280	18290	18290	18280	127
462	20231124	115000	2674852220	18290	18290	18290	18290	79
463	20231124	114900	2673407310	18270	18290	18290	18270	777
464	20231124	114800	2659204500	18280	18280	18290	18280	96
465	20231124	114700	2657449520	18280	18280	18310	18280	291
466	20231124	114600	2652130010	18270	18270	18270	18270	0
467	20231124	114500	2652130010	18270	18260	18280	18260	149
468	20231124	114400	2649407420	18270	18270	18270	18260	195
469	20231124	114300	2645846590	18270	18250	18270	18250	219
470	20231124	114200	2641847670	18260	18270	18280	18260	860
471	20231124	114100	2626135870	18260	18260	18270	18260	510
472	20231124	114000	2616822270	18260	18320	18330	18260	2851
473	20231124	113900	2564642740	18330	18330	18330	18330	6
474	20231124	113800	2564532760	18330	18330	18330	18320	409
475	20231124	113700	2557036400	18330	18330	18340	18320	129
476	20231124	113600	2554671760	18330	18340	18340	18330	86
477	20231124	113500	2553095210	18360	18370	18370	18320	1608
478	20231124	113400	2523587080	18370	18360	18370	18360	239
479	20231124	113300	2519197410	18370	18360	18370	18360	163
480	20231124	113200	2516203680	18360	18360	18370	18360	97
481	20231124	113100	2514422640	18370	18360	18370	18360	132
482	20231124	113000	2511998980	18360	18350	18360	18350	91
483	20231124	112900	2510328980	18350	18370	18370	18350	849
484	20231124	112800	2494740000	18370	18380	18380	18370	76
485	20231124	112700	2493343730	18370	18380	18380	18370	128
486	20231124	112600	2490992320	18380	18380	18380	18370	109
487	20231124	112500	2488989660	18370	18380	18380	18370	81
488	20231124	112400	2487500950	18390	18390	18390	18390	23
489	20231124	112300	2487077980	18390	18380	18390	18380	7
490	20231124	112200	2486949300	18380	18380	18380	18380	144
491	20231124	112100	2484302580	18390	18390	18400	18390	1723
492	20231124	112000	2452616490	18400	18400	18400	18400	36
493	20231124	111900	2451954090	18410	18400	18410	18380	197
494	20231124	111800	2448330870	18380	18380	18390	18380	651
495	20231124	111700	2436364220	18380	18390	18400	18380	202
496	20231124	111600	2432649460	18390	18380	18390	18370	135
497	20231124	111500	2430168440	18380	18390	18390	18370	100
498	20231124	111400	2428330840	18400	18400	18400	18400	2
499	20231124	111300	2428294040	18390	18390	18390	18390	6
500	20231124	111200	2428183700	18390	18350	18390	18350	470
501	20231124	111100	2419553600	18360	18400	18400	18350	483
502	20231124	111000	2410687070	18390	18420	18420	18390	2299
503	20231124	110900	2368377930	18410	18420	18420	18410	727
504	20231124	110800	2354991150	18430	18470	18470	18430	2113
505	20231124	110700	2315997140	18480	18490	18490	18480	7
506	20231124	110600	2315867770	18480	18480	18480	18480	429
507	20231124	110500	2307939850	18480	18500	18500	18480	806
508	20231124	110400	2293036660	18500	18520	18520	18500	143
509	20231124	110300	2290391140	18520	18540	18540	18520	63
510	20231124	110200	2289223960	18490	18490	18520	18490	138
511	20231124	110100	2286671450	18480	18480	18490	18480	245
512	20231124	110000	2282142660	18490	18490	18500	18490	567
513	20231124	105900	2271658580	18480	18490	18520	18480	208
514	20231124	105800	2267814630	18480	18480	18480	18480	78
515	20231124	105700	2266373190	18480	18530	18530	18480	1614
516	20231124	105600	2236509680	18530	18540	18540	18530	475
517	20231124	105500	2227707890	18550	18590	18590	18550	1903
518	20231124	105400	2192369250	18600	18600	18600	18600	442
519	20231124	105300	2184148050	18600	18600	18600	18600	71
520	20231124	105200	2182827450	18600	18610	18620	18600	92
521	20231124	105100	2181115220	18620	18610	18620	18610	374
522	20231124	105000	2174155070	18610	18610	18610	18610	359
523	20231124	104900	2167474080	18610	18610	18610	18610	77
524	20231124	104800	2166041110	18610	18610	18610	18610	1
525	20231124	104700	2166022500	18610	18610	18610	18600	252
526	20231124	104600	2161333740	18610	18610	18640	18610	152
527	20231124	104500	2158504870	18610	18680	18680	18610	326
528	20231124	104400	2152429710	18670	18670	18670	18670	76
529	20231124	104300	2151010790	18780	18730	18840	18690	1202
530	20231124	104200	2128393070	18690	18680	18690	18680	203
531	20231124	104100	2124600770	18680	18740	18780	18680	171
532	20231124	104000	2121402310	18760	18710	18760	18710	292
533	20231124	103900	2115934910	18720	18730	18730	18700	752
534	20231124	103800	2101862200	18840	18690	18840	18690	540
535	20231124	103700	2091733820	18650	18630	18660	18630	777
536	20231124	103600	2077242940	18610	18610	18650	18610	78
537	20231124	103500	2075791280	18650	18610	18650	18600	166
538	20231124	103400	2072702570	18610	18610	18610	18610	148
539	20231124	103300	2069948290	18630	18620	18630	18620	308
540	20231124	103200	2064210310	18610	18570	18690	18570	147
541	20231124	103100	2061471770	18690	18560	18690	18560	230
542	20231124	103000	2057196200	18560	18620	18620	18550	994
543	20231124	102900	2038742100	18690	18610	18690	18610	649
544	20231124	102800	2026658300	18610	18570	18610	18560	727
545	20231124	102700	2013143400	18580	18690	18690	18580	4241
546	20231124	102600	1934130190	18700	18700	18700	18700	160
547	20231124	102500	1931138190	18700	18700	18700	18700	123
548	20231124	102400	1928838090	18720	18710	18740	18710	834
549	20231124	102300	1913229030	18710	18700	18710	18700	253
550	20231124	102200	1908496930	18690	18710	18710	18690	760
551	20231124	102100	1894284960	18700	18760	18760	18700	1113
552	20231124	102000	1873428980	18750	18750	18750	18750	77
553	20231124	101900	1871985230	18770	18750	18770	18740	552
554	20231124	101800	1861638790	18740	18790	18790	18740	2746
555	20231124	101700	1810114710	18790	18820	18820	18790	661
556	20231124	101600	1797683690	18870	18840	18870	18840	110
557	20231124	101500	1795610630	18810	18840	18840	18810	144
558	20231124	101400	1792901960	18810	18780	18830	18780	273
559	20231124	101300	1787767080	18780	18770	18790	18770	118
560	20231124	101200	1785551020	18770	18800	18800	18770	145
561	20231124	101100	1782828370	18770	18810	18810	18770	804
562	20231124	101000	1767721830	18810	18810	18820	18810	138
563	20231124	100900	1765125810	18800	18800	18800	18790	148
564	20231124	100800	1762343420	18800	18770	18800	18770	95
565	20231124	100700	1760558680	18770	18750	18770	18740	549
566	20231124	100600	1750267260	18740	18750	18750	18740	364
567	20231124	100500	1743443750	18750	18840	18840	18750	2202
568	20231124	100400	1702051330	18830	18920	18920	18830	417
569	20231124	100300	1694173070	18930	18940	18940	18920	209
570	20231124	100200	1690216500	18940	18980	18980	18940	248
571	20231124	100100	1685512350	18980	18950	18980	18900	465
572	20231124	100000	1676701550	18950	18930	18970	18930	800
573	20231124	095900	1661547780	18920	18920	18920	18920	395
574	20231124	095800	1654074380	18920	18860	18920	18860	794
575	20231124	095700	1639069230	18870	18850	18930	18850	1118
576	20231124	095600	1617952530	18810	18810	18840	18810	270
577	20231124	095500	1612868040	18810	18790	18810	18790	270
578	20231124	095400	1607791760	18790	18830	18840	18790	2036
579	20231124	095300	1569489500	18840	18900	18900	18840	1996
580	20231124	095200	1531808260	18900	18970	18970	18900	1685
581	20231124	095100	1499894460	18970	18960	18980	18960	594
582	20231124	095000	1488625060	18960	18970	18980	18960	931
583	20231124	094900	1470957970	18960	18980	19000	18950	2652
584	20231124	094800	1420642220	18980	18920	18980	18900	568
585	20231124	094700	1409888240	18920	18970	18980	18920	2706
586	20231124	094600	1358616870	18980	18970	19000	18960	2016
587	20231124	094500	1320350880	18970	18980	18980	18950	1036
588	20231124	094400	1300694010	18970	19020	19030	18960	3028
589	20231124	094300	1243222750	18980	18910	19020	18910	8414
590	20231124	094200	1083603980	18910	18830	18920	18820	1827
591	20231124	094100	1049097110	18830	18840	18840	18790	1027
592	20231124	094000	1029763390	18800	18880	18880	18800	2291
593	20231124	093900	986576830	18890	18850	18890	18850	2537
594	20231124	093800	938701550	18850	18790	18850	18790	4140
595	20231124	093700	860864660	18790	18680	18790	18680	915
596	20231124	093600	843698400	18680	18690	18690	18650	350
597	20231124	093500	837161970	18650	18750	18750	18650	1296
598	20231124	093400	812954380	18750	18750	18750	18730	404
599	20231124	093300	805382010	18790	18770	18790	18750	1262
600	20231124	093200	781694400	18770	18800	18800	18720	497
601	20231124	093100	772357900	18800	18640	18800	18610	2118
602	20231124	093000	732628390	18640	18670	18670	18600	1641
603	20231124	092900	702049710	18700	18570	18700	18570	350
604	20231124	092800	695530000	18570	18570	18570	18560	797
605	20231124	092700	680733120	18560	18490	18570	18490	380
606	20231124	092600	673693200	18490	18450	18490	18440	537
607	20231124	092500	663783930	18450	18400	18450	18400	98
608	20231124	092400	661979950	18400	18400	18400	18400	68
609	20231124	092300	660728750	18400	18440	18440	18400	397
610	20231124	092200	653414440	18440	18430	18440	18430	17
611	20231124	092100	653101120	18430	18410	18430	18410	311
612	20231124	092000	647370030	18360	18430	18440	18350	3055
613	20231124	091900	591180880	18440	18460	18460	18440	206
614	20231124	091800	587380130	18470	18430	18470	18430	119
615	20231124	091700	585185370	18430	18450	18460	18420	615
616	20231124	091600	573843000	18450	18500	18500	18450	486
617	20231124	091500	564854500	18500	18510	18510	18500	402
618	20231124	091400	557416870	18510	18540	18540	18510	222
619	20231124	091300	553303640	18540	18540	18540	18500	110
620	20231124	091200	551265530	18540	18520	18570	18470	900
621	20231124	091100	534599350	18570	18450	18600	18410	3300
622	20231124	091000	473514180	18470	18540	18540	18420	1172
623	20231124	090900	451910160	18590	18750	18760	18500	4005
624	20231124	090800	377201140	18740	18790	18810	18740	1980
625	20231124	090700	340043200	18800	18750	18840	18720	3986
626	20231124	090600	265073320	18760	18830	18840	18750	1245
627	20231124	090500	241665090	18840	18600	18840	18600	5906
628	20231124	090400	131057680	18600	18460	18670	18460	1811
629	20231124	090300	97437330	18400	18480	18490	18400	262
630	20231124	090200	92609660	18470	18510	18580	18470	1272
631	20231124	090100	69030830	18540	18390	18540	18380	1763
632	20231124	090000	36431160	18350	18300	18350	18250	1991