KissMeData/330350/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	204700	2800409440	9770	9770	9770	9770	4333
3	20231122	204600	2800409440	9770	9770	9770	9770	0
4	20231122	204500	2800409440	9770	9770	9770	9770	0
5	20231122	204400	2800409440	9770	9770	9770	9770	0
6	20231122	204300	2800409440	9770	9770	9770	9770	0
7	20231122	204200	2800409440	9770	9770	9770	9770	0
8	20231122	204100	2800409440	9770	9770	9770	9770	0
9	20231122	204000	2800409440	9770	9770	9770	9770	0
10	20231122	203900	2800409440	9770	9770	9770	9770	0
11	20231122	203800	2800409440	9770	9770	9770	9770	0
12	20231122	203700	2800409440	9770	9770	9770	9770	0
13	20231122	203600	2800409440	9770	9770	9770	9770	0
14	20231122	203500	2800409440	9770	9770	9770	9770	0
15	20231122	203400	2800409440	9770	9770	9770	9770	0
16	20231122	203300	2800409440	9770	9770	9770	9770	0
17	20231122	203200	2800409440	9770	9770	9770	9770	0
18	20231122	203100	2800409440	9770	9770	9770	9770	0
19	20231122	203000	2800409440	9770	9770	9770	9770	0
20	20231122	202900	2800409440	9770	9770	9770	9770	0
21	20231122	202800	2800409440	9770	9770	9770	9770	0
22	20231122	202700	2800409440	9770	9770	9770	9770	0
23	20231122	202600	2800409440	9770	9770	9770	9770	0
24	20231122	202500	2800409440	9770	9770	9770	9770	0
25	20231122	202400	2800409440	9770	9770	9770	9770	0
26	20231122	202300	2800409440	9770	9770	9770	9770	0
27	20231122	202200	2800409440	9770	9770	9770	9770	0
28	20231122	202100	2800409440	9770	9770	9770	9770	0
29	20231122	202000	2800409440	9770	9770	9770	9770	0
30	20231122	201900	2800409440	9770	9770	9770	9770	0
31	20231122	201800	2800409440	9770	9770	9770	9770	0
32	20231122	201700	2800409440	9770	9770	9770	9770	4333
33	20231122	201600	2800409440	9770	9770	9770	9770	0
34	20231122	201500	2800409440	9770	9770	9770	9770	0
35	20231122	201400	2800409440	9770	9770	9770	9770	0
36	20231122	201300	2800409440	9770	9770	9770	9770	0
37	20231122	201200	2800409440	9770	9770	9770	9770	0
38	20231122	201100	2800409440	9770	9770	9770	9770	0
39	20231122	201000	2800409440	9770	9770	9770	9770	0
40	20231122	200900	2800409440	9770	9770	9770	9770	0
41	20231122	200800	2800409440	9770	9770	9770	9770	0
42	20231122	200700	2800409440	9770	9770	9770	9770	0
43	20231122	200600	2800409440	9770	9770	9770	9770	0
44	20231122	200500	2800409440	9770	9770	9770	9770	0
45	20231122	200400	2800409440	9770	9770	9770	9770	0
46	20231122	200300	2800409440	9770	9770	9770	9770	0
47	20231122	200200	2800409440	9770	9770	9770	9770	0
48	20231122	200100	2800409440	9770	9770	9770	9770	0
49	20231122	200000	2800409440	9770	9770	9770	9770	0
50	20231122	195900	2800409440	9770	9770	9770	9770	0
51	20231122	195800	2800409440	9770	9770	9770	9770	0
52	20231122	195700	2800409440	9770	9770	9770	9770	0
53	20231122	195600	2800409440	9770	9770	9770	9770	0
54	20231122	195500	2800409440	9770	9770	9770	9770	0
55	20231122	195400	2800409440	9770	9770	9770	9770	0
56	20231122	195300	2800409440	9770	9770	9770	9770	0
57	20231122	195200	2800409440	9770	9770	9770	9770	0
58	20231122	195100	2800409440	9770	9770	9770	9770	0
59	20231122	195000	2800409440	9770	9770	9770	9770	0
60	20231122	194900	2800409440	9770	9770	9770	9770	0
61	20231122	194800	2800409440	9770	9770	9770	9770	0
62	20231122	194700	2800409440	9770	9770	9770	9770	4333
63	20231122	194600	2800409440	9770	9770	9770	9770	0
64	20231122	194500	2800409440	9770	9770	9770	9770	0
65	20231122	194400	2800409440	9770	9770	9770	9770	0
66	20231122	194300	2800409440	9770	9770	9770	9770	0
67	20231122	194200	2800409440	9770	9770	9770	9770	0
68	20231122	194100	2800409440	9770	9770	9770	9770	0
69	20231122	194000	2800409440	9770	9770	9770	9770	0
70	20231122	193900	2800409440	9770	9770	9770	9770	0
71	20231122	193800	2800409440	9770	9770	9770	9770	0
72	20231122	193700	2800409440	9770	9770	9770	9770	0
73	20231122	193600	2800409440	9770	9770	9770	9770	0
74	20231122	193500	2800409440	9770	9770	9770	9770	0
75	20231122	193400	2800409440	9770	9770	9770	9770	0
76	20231122	193300	2800409440	9770	9770	9770	9770	0
77	20231122	193200	2800409440	9770	9770	9770	9770	0
78	20231122	193100	2800409440	9770	9770	9770	9770	0
79	20231122	193000	2800409440	9770	9770	9770	9770	0
80	20231122	192900	2800409440	9770	9770	9770	9770	0
81	20231122	192800	2800409440	9770	9770	9770	9770	0
82	20231122	192700	2800409440	9770	9770	9770	9770	0
83	20231122	192600	2800409440	9770	9770	9770	9770	0
84	20231122	192500	2800409440	9770	9770	9770	9770	0
85	20231122	192400	2800409440	9770	9770	9770	9770	0
86	20231122	192300	2800409440	9770	9770	9770	9770	0
87	20231122	192200	2800409440	9770	9770	9770	9770	0
88	20231122	192100	2800409440	9770	9770	9770	9770	0
89	20231122	192000	2800409440	9770	9770	9770	9770	0
90	20231122	191900	2800409440	9770	9770	9770	9770	0
91	20231122	191800	2800409440	9770	9770	9770	9770	0
92	20231122	191700	2800409440	9770	9770	9770	9770	4333
93	20231122	191600	2800409440	9770	9770	9770	9770	0
94	20231122	191500	2800409440	9770	9770	9770	9770	0
95	20231122	191400	2800409440	9770	9770	9770	9770	0
96	20231122	191300	2800409440	9770	9770	9770	9770	0
97	20231122	191200	2800409440	9770	9770	9770	9770	0
98	20231122	191100	2800409440	9770	9770	9770	9770	0
99	20231122	191000	2800409440	9770	9770	9770	9770	0
100	20231122	190900	2800409440	9770	9770	9770	9770	0
101	20231122	190800	2800409440	9770	9770	9770	9770	0
102	20231122	190700	2800409440	9770	9770	9770	9770	0
103	20231122	190600	2800409440	9770	9770	9770	9770	0
104	20231122	190500	2800409440	9770	9770	9770	9770	0
105	20231122	190400	2800409440	9770	9770	9770	9770	0
106	20231122	190300	2800409440	9770	9770	9770	9770	0
107	20231122	190200	2800409440	9770	9770	9770	9770	0
108	20231122	190100	2800409440	9770	9770	9770	9770	0
109	20231122	190000	2800409440	9770	9770	9770	9770	0
110	20231122	185900	2800409440	9770	9770	9770	9770	0
111	20231122	185800	2800409440	9770	9770	9770	9770	0
112	20231122	185700	2800409440	9770	9770	9770	9770	0
113	20231122	185600	2800409440	9770	9770	9770	9770	0
114	20231122	185500	2800409440	9770	9770	9770	9770	0
115	20231122	185400	2800409440	9770	9770	9770	9770	0
116	20231122	185300	2800409440	9770	9770	9770	9770	0
117	20231122	185200	2800409440	9770	9770	9770	9770	0
118	20231122	185100	2800409440	9770	9770	9770	9770	0
119	20231122	185000	2800409440	9770	9770	9770	9770	0
120	20231122	184900	2800409440	9770	9770	9770	9770	0
121	20231122	184800	2800409440	9770	9770	9770	9770	0
122	20231122	184700	2800409440	9770	9770	9770	9770	4333
123	20231122	184600	2800409440	9770	9770	9770	9770	0
124	20231122	184500	2800409440	9770	9770	9770	9770	0
125	20231122	184400	2800409440	9770	9770	9770	9770	0
126	20231122	184300	2800409440	9770	9770	9770	9770	0
127	20231122	184200	2800409440	9770	9770	9770	9770	0
128	20231122	184100	2800409440	9770	9770	9770	9770	0
129	20231122	184000	2800409440	9770	9770	9770	9770	0
130	20231122	183900	2800409440	9770	9770	9770	9770	0
131	20231122	183800	2800409440	9770	9770	9770	9770	0
132	20231122	183700	2800409440	9770	9770	9770	9770	0
133	20231122	183600	2800409440	9770	9770	9770	9770	0
134	20231122	183500	2800409440	9770	9770	9770	9770	0
135	20231122	183400	2800409440	9770	9770	9770	9770	0
136	20231122	183300	2800409440	9770	9770	9770	9770	0
137	20231122	183200	2800409440	9770	9770	9770	9770	0
138	20231122	183100	2800409440	9770	9770	9770	9770	0
139	20231122	183000	2800409440	9770	9770	9770	9770	0
140	20231122	182900	2800409440	9770	9770	9770	9770	0
141	20231122	182800	2800409440	9770	9770	9770	9770	0
142	20231122	182700	2800409440	9770	9770	9770	9770	0
143	20231122	182600	2800409440	9770	9770	9770	9770	0
144	20231122	182500	2800409440	9770	9770	9770	9770	0
145	20231122	182400	2800409440	9770	9770	9770	9770	0
146	20231122	182300	2800409440	9770	9770	9770	9770	0
147	20231122	182200	2800409440	9770	9770	9770	9770	0
148	20231122	182100	2800409440	9770	9770	9770	9770	0
149	20231122	182000	2800409440	9770	9770	9770	9770	0
150	20231122	181900	2800409440	9770	9770	9770	9770	0
151	20231122	181800	2800409440	9770	9770	9770	9770	0
152	20231122	181700	2800409440	9770	9770	9770	9770	4333
153	20231122	181600	2800409440	9770	9770	9770	9770	0
154	20231122	181500	2800409440	9770	9770	9770	9770	0
155	20231122	181400	2800409440	9770	9770	9770	9770	0
156	20231122	181300	2800409440	9770	9770	9770	9770	0
157	20231122	181200	2800409440	9770	9770	9770	9770	0
158	20231122	181100	2800409440	9770	9770	9770	9770	0
159	20231122	181000	2800409440	9770	9770	9770	9770	0
160	20231122	180900	2800409440	9770	9770	9770	9770	0
161	20231122	180800	2800409440	9770	9770	9770	9770	0
162	20231122	180700	2800409440	9770	9770	9770	9770	0
163	20231122	180600	2800409440	9770	9770	9770	9770	0
164	20231122	180500	2800409440	9770	9770	9770	9770	0
165	20231122	180400	2800409440	9770	9770	9770	9770	0
166	20231122	180300	2800409440	9770	9770	9770	9770	0
167	20231122	180200	2800409440	9770	9770	9770	9770	0
168	20231122	180100	2800409440	9770	9770	9770	9770	0
169	20231122	180000	2800409440	9770	9770	9770	9770	0
170	20231122	175900	2800409440	9770	9770	9770	9770	0
171	20231122	175800	2800409440	9770	9770	9770	9770	0
172	20231122	175700	2800409440	9770	9770	9770	9770	0
173	20231122	175600	2800409440	9770	9770	9770	9770	0
174	20231122	175500	2800409440	9770	9770	9770	9770	0
175	20231122	175400	2800409440	9770	9770	9770	9770	0
176	20231122	175300	2800409440	9770	9770	9770	9770	0
177	20231122	175200	2800409440	9770	9770	9770	9770	0
178	20231122	175100	2800409440	9770	9770	9770	9770	0
179	20231122	175000	2800409440	9770	9770	9770	9770	0
180	20231122	174900	2800409440	9770	9770	9770	9770	0
181	20231122	174800	2800409440	9770	9770	9770	9770	0
182	20231122	174700	2800409440	9770	9770	9770	9770	4333
183	20231122	174600	2800409440	9770	9770	9770	9770	0
184	20231122	174500	2800409440	9770	9770	9770	9770	0
185	20231122	174400	2800409440	9770	9770	9770	9770	0
186	20231122	174300	2800409440	9770	9770	9770	9770	0
187	20231122	174200	2800409440	9770	9770	9770	9770	0
188	20231122	174100	2800409440	9770	9770	9770	9770	0
189	20231122	174000	2800409440	9770	9770	9770	9770	0
190	20231122	173900	2800409440	9770	9770	9770	9770	0
191	20231122	173800	2800409440	9770	9770	9770	9770	0
192	20231122	173700	2800409440	9770	9770	9770	9770	0
193	20231122	173600	2800409440	9770	9770	9770	9770	0
194	20231122	173500	2800409440	9770	9770	9770	9770	0
195	20231122	173400	2800409440	9770	9770	9770	9770	0
196	20231122	173300	2800409440	9770	9770	9770	9770	0
197	20231122	173200	2800409440	9770	9770	9770	9770	0
198	20231122	173100	2800409440	9770	9770	9770	9770	0
199	20231122	173000	2800409440	9770	9770	9770	9770	0
200	20231122	172900	2800409440	9770	9770	9770	9770	0
201	20231122	172800	2800409440	9770	9770	9770	9770	0
202	20231122	172700	2800409440	9770	9770	9770	9770	0
203	20231122	172600	2800409440	9770	9770	9770	9770	0
204	20231122	172500	2800409440	9770	9770	9770	9770	0
205	20231122	172400	2800409440	9770	9770	9770	9770	0
206	20231122	172300	2800409440	9770	9770	9770	9770	0
207	20231122	172200	2800409440	9770	9770	9770	9770	0
208	20231122	172100	2800409440	9770	9770	9770	9770	0
209	20231122	172000	2800409440	9770	9770	9770	9770	0
210	20231122	171900	2800409440	9770	9770	9770	9770	0
211	20231122	171800	2800409440	9770	9770	9770	9770	0
212	20231122	171700	2800409440	9770	9770	9770	9770	4333
213	20231122	171600	2800409440	9770	9770	9770	9770	0
214	20231122	171500	2800409440	9770	9770	9770	9770	0
215	20231122	171400	2800409440	9770	9770	9770	9770	0
216	20231122	171300	2800409440	9770	9770	9770	9770	0
217	20231122	171200	2800409440	9770	9770	9770	9770	0
218	20231122	171100	2800409440	9770	9770	9770	9770	0
219	20231122	171000	2800409440	9770	9770	9770	9770	0
220	20231122	170900	2800409440	9770	9770	9770	9770	0
221	20231122	170800	2800409440	9770	9770	9770	9770	0
222	20231122	170700	2800409440	9770	9770	9770	9770	0
223	20231122	170600	2800409440	9770	9770	9770	9770	0
224	20231122	170500	2800409440	9770	9770	9770	9770	0
225	20231122	170400	2800409440	9770	9770	9770	9770	0
226	20231122	170300	2800409440	9770	9770	9770	9770	0
227	20231122	170200	2800409440	9770	9770	9770	9770	0
228	20231122	170100	2800409440	9770	9770	9770	9770	0
229	20231122	170000	2800409440	9770	9770	9770	9770	0
230	20231122	165900	2800409440	9770	9770	9770	9770	0
231	20231122	165800	2800409440	9770	9770	9770	9770	0
232	20231122	165700	2800409440	9770	9770	9770	9770	0
233	20231122	165600	2800409440	9770	9770	9770	9770	0
234	20231122	165500	2800409440	9770	9770	9770	9770	0
235	20231122	165400	2800409440	9770	9770	9770	9770	0
236	20231122	165300	2800409440	9770	9770	9770	9770	0
237	20231122	165200	2800409440	9770	9770	9770	9770	0
238	20231122	165100	2800409440	9770	9770	9770	9770	0
239	20231122	165000	2800409440	9770	9770	9770	9770	0
240	20231122	164900	2800409440	9770	9770	9770	9770	0
241	20231122	164800	2800409440	9770	9770	9770	9770	0
242	20231122	164700	2800409440	9770	9770	9770	9770	4333
243	20231122	164600	2800409440	9770	9770	9770	9770	0
244	20231122	164500	2800409440	9770	9770	9770	9770	0
245	20231122	164400	2800409440	9770	9770	9770	9770	0
246	20231122	164300	2800409440	9770	9770	9770	9770	0
247	20231122	164200	2800409440	9770	9770	9770	9770	0
248	20231122	164100	2800409440	9770	9770	9770	9770	0
249	20231122	164000	2800409440	9770	9770	9770	9770	0
250	20231122	163900	2800409440	9770	9770	9770	9770	0
251	20231122	163800	2800409440	9770	9770	9770	9770	0
252	20231122	163700	2800409440	9770	9770	9770	9770	0
253	20231122	163600	2800409440	9770	9770	9770	9770	0
254	20231122	163500	2800409440	9770	9770	9770	9770	0
255	20231122	163400	2800409440	9770	9770	9770	9770	0
256	20231122	163300	2800409440	9770	9770	9770	9770	0
257	20231122	163200	2800409440	9770	9770	9770	9770	0
258	20231122	163100	2800409440	9770	9770	9770	9770	0
259	20231122	163000	2800409440	9770	9770	9770	9770	0
260	20231122	162900	2800409440	9770	9770	9770	9770	0
261	20231122	162800	2800409440	9770	9770	9770	9770	0
262	20231122	162700	2800409440	9770	9770	9770	9770	0
263	20231122	162600	2800409440	9770	9770	9770	9770	0
264	20231122	162500	2800409440	9770	9770	9770	9770	0
265	20231122	162400	2800409440	9770	9770	9770	9770	0
266	20231122	162300	2800409440	9770	9770	9770	9770	0
267	20231122	162200	2800409440	9770	9770	9770	9770	0
268	20231122	162100	2800409440	9770	9770	9770	9770	0
269	20231122	162000	2800409440	9770	9770	9770	9770	0
270	20231122	161900	2800409440	9770	9770	9770	9770	0
271	20231122	161800	2800409440	9770	9770	9770	9770	0
272	20231122	161700	2800409440	9770	9770	9770	9770	4333
273	20231122	161600	2800409440	9770	9770	9770	9770	0
274	20231122	161500	2800409440	9770	9770	9770	9770	0
275	20231122	161400	2800409440	9770	9770	9770	9770	0
276	20231122	161300	2800409440	9770	9770	9770	9770	0
277	20231122	161200	2800409440	9770	9770	9770	9770	0
278	20231122	161100	2800409440	9770	9770	9770	9770	0
279	20231122	161000	2800409440	9770	9770	9770	9770	0
280	20231122	160900	2800409440	9770	9770	9770	9770	0
281	20231122	160800	2800409440	9770	9770	9770	9770	0
282	20231122	160700	2800409440	9770	9770	9770	9770	0
283	20231122	160600	2800409440	9770	9770	9770	9770	0
284	20231122	160500	2800409440	9770	9770	9770	9770	0
285	20231122	160400	2800409440	9770	9770	9770	9770	0
286	20231122	160300	2800409440	9770	9770	9770	9770	0
287	20231122	160200	2800409440	9770	9770	9770	9770	0
288	20231122	160100	2800409440	9770	9770	9770	9770	0
289	20231122	160000	2800409440	9770	9770	9770	9770	0
290	20231122	155900	2800409440	9770	9770	9770	9770	0
291	20231122	155800	2800409440	9770	9770	9770	9770	0
292	20231122	155700	2800409440	9770	9770	9770	9770	0
293	20231122	155600	2800409440	9770	9770	9770	9770	0
294	20231122	155500	2800409440	9770	9770	9770	9770	0
295	20231122	155400	2800409440	9770	9770	9770	9770	0
296	20231122	155300	2800409440	9770	9770	9770	9770	0
297	20231122	155200	2800409440	9770	9770	9770	9770	0
298	20231122	155100	2800409440	9770	9770	9770	9770	0
299	20231122	155000	2800409440	9770	9770	9770	9770	0
300	20231122	154900	2800409440	9770	9770	9770	9770	0
301	20231122	154800	2800409440	9770	9770	9770	9770	0
302	20231122	154700	2800409440	9770	9770	9770	9770	4333
303	20231122	154600	2800409440	9770	9770	9770	9770	0
304	20231122	154500	2800409440	9770	9770	9770	9770	0
305	20231122	154400	2800409440	9770	9770	9770	9770	0
306	20231122	154300	2800409440	9770	9770	9770	9770	0
307	20231122	154200	2800409440	9770	9770	9770	9770	0
308	20231122	154100	2800409440	9770	9770	9770	9770	0
309	20231122	154000	2800409440	9770	9770	9770	9770	0
310	20231122	153900	2800409440	9770	9770	9770	9770	0
311	20231122	153800	2800409440	9770	9770	9770	9770	0
312	20231122	153700	2800409440	9770	9770	9770	9770	0
313	20231122	153600	2800409440	9770	9770	9770	9770	0
314	20231122	153500	2800409440	9770	9770	9770	9770	0
315	20231122	153400	2800409440	9770	9770	9770	9770	0
316	20231122	153300	2800409440	9770	9770	9770	9770	0
317	20231122	153200	2800409440	9770	9770	9770	9770	0
318	20231122	153100	2800409440	9770	9770	9770	9770	0
319	20231122	153000	2800409440	9770	9770	9770	9770	4333
320	20231122	152900	2758076030	9780	9780	9780	9780	0
321	20231122	152800	2758076030	9780	9780	9780	9780	0
322	20231122	152700	2758076030	9780	9780	9780	9780	0
323	20231122	152600	2758076030	9780	9780	9780	9780	0
324	20231122	152500	2758076030	9780	9780	9780	9780	0
325	20231122	152400	2758076030	9780	9780	9780	9780	0
326	20231122	152300	2758076030	9780	9780	9780	9780	0
327	20231122	152200	2758076030	9780	9780	9780	9780	0
328	20231122	152100	2758076030	9780	9780	9780	9780	0
329	20231122	152000	2758076030	9780	9780	9780	9780	0
330	20231122	151900	2758076030	9780	9820	9820	9770	703
331	20231122	151800	2751201730	9780	9780	9780	9770	785
332	20231122	151700	2743529970	9760	9770	9780	9760	630
333	20231122	151600	2737376840	9770	9780	9790	9760	7144
334	20231122	151500	2667546730	9790	9790	9790	9780	2300
335	20231122	151400	2645033850	9800	9800	9800	9790	78
336	20231122	151300	2644269700	9810	9800	9810	9790	1724
337	20231122	151200	2627381460	9800	9820	9820	9800	78
338	20231122	151100	2626615770	9820	9800	9820	9800	595
339	20231122	151000	2620779990	9800	9800	9800	9800	197
340	20231122	150900	2618849390	9800	9800	9810	9800	758
341	20231122	150800	2611415930	9800	9800	9810	9800	351
342	20231122	150700	2607975620	9810	9810	9810	9800	1113
343	20231122	150600	2597063700	9810	9820	9830	9810	2306
344	20231122	150500	2574425670	9830	9830	9840	9830	149
345	20231122	150400	2572960750	9840	9830	9840	9830	106
346	20231122	150300	2571918710	9840	9820	9840	9820	132
347	20231122	150200	2570622450	9820	9840	9840	9820	2
348	20231122	150100	2570602790	9840	9850	9850	9820	456
349	20231122	150000	2566124700	9820	9850	9850	9820	1029
350	20231122	145900	2556019100	9850	9840	9850	9830	156
351	20231122	145800	2554484350	9840	9840	9840	9840	1
352	20231122	145700	2554474510	9830	9830	9830	9830	50
353	20231122	145600	2553983010	9820	9840	9850	9820	422
354	20231122	145500	2549831220	9840	9830	9840	9820	246
355	20231122	145400	2547414990	9830	9830	9830	9830	50
356	20231122	145300	2546923490	9820	9830	9830	9820	674
357	20231122	145200	2540303810	9830	9830	9830	9830	357
358	20231122	145100	2536794500	9830	9830	9830	9830	238
359	20231122	145000	2534454960	9840	9850	9850	9840	84
360	20231122	144900	2533628350	9850	9830	9850	9830	187
361	20231122	144800	2531789260	9830	9840	9840	9830	566
362	20231122	144700	2526220820	9840	9840	9840	9840	14
363	20231122	144600	2526083060	9840	9840	9840	9840	0
364	20231122	144500	2526083060	9840	9840	9840	9840	30
365	20231122	144400	2525787860	9840	9840	9850	9840	122
366	20231122	144300	2524586880	9840	9840	9840	9840	0
367	20231122	144200	2524586880	9840	9840	9840	9840	77
368	20231122	144100	2523829200	9850	9840	9850	9830	3208
369	20231122	144000	2492282150	9840	9840	9840	9840	257
370	20231122	143900	2489753270	9840	9840	9840	9840	570
371	20231122	143800	2484144470	9830	9850	9850	9830	1851
372	20231122	143700	2465923080	9850	9860	9860	9850	764
373	20231122	143600	2458396680	9850	9850	9850	9850	190
374	20231122	143500	2456525180	9850	9870	9870	9850	2
375	20231122	143400	2456505460	9860	9860	9860	9860	121
376	20231122	143300	2455312400	9850	9850	9850	9850	1402
377	20231122	143200	2441502700	9850	9860	9860	9850	125
378	20231122	143100	2440271300	9860	9860	9860	9860	538
379	20231122	143000	2434966620	9860	9860	9860	9860	80
380	20231122	142900	2434177820	9860	9850	9860	9850	101
381	20231122	142800	2433182960	9870	9860	9870	9860	595
382	20231122	142700	2427316240	9860	9860	9860	9860	101
383	20231122	142600	2426320380	9860	9870	9880	9860	735
384	20231122	142500	2419071410	9880	9880	9880	9850	49
385	20231122	142400	2418588560	9880	9870	9880	9870	205
386	20231122	142300	2416565190	9880	9850	9880	9850	2029
387	20231122	142200	2396543240	9870	9870	9870	9870	0
388	20231122	142100	2396543240	9870	9850	9870	9850	230
389	20231122	142000	2394277720	9870	9870	9870	9870	0
390	20231122	141900	2394277720	9870	9860	9870	9850	296
391	20231122	141800	2391359150	9840	9860	9860	9840	2
392	20231122	141700	2391339450	9840	9840	9840	9840	120
393	20231122	141600	2390158650	9860	9850	9860	9840	18
394	20231122	141500	2389981460	9840	9840	9840	9840	903
395	20231122	141400	2381095940	9840	9840	9840	9840	1153
396	20231122	141300	2369750420	9850	9850	9850	9850	922
397	20231122	141200	2360668720	9860	9860	9860	9860	259
398	20231122	141100	2358114980	9860	9860	9860	9860	249
399	20231122	141000	2355659840	9850	9850	9870	9850	207
400	20231122	140900	2353620870	9850	9840	9850	9840	298
401	20231122	140800	2350685790	9850	9860	9860	9850	1852
402	20231122	140700	2332439770	9860	9860	9860	9860	339
403	20231122	140600	2329097230	9860	9870	9870	9860	176
404	20231122	140500	2327361810	9870	9870	9870	9870	1
405	20231122	140400	2327351940	9860	9870	9870	9860	1590
406	20231122	140300	2311674210	9860	9870	9870	9860	7
407	20231122	140200	2311605170	9870	9870	9870	9870	0
408	20231122	140100	2311605170	9870	9860	9870	9860	566
409	20231122	140000	2306024400	9860	9860	9860	9860	8
410	20231122	135900	2305945520	9860	9850	9860	9850	380
411	20231122	135800	2302202510	9850	9850	9850	9850	204
412	20231122	135700	2300193110	9850	9850	9850	9850	91
413	20231122	135600	2299296760	9870	9870	9870	9870	0
414	20231122	135500	2299296760	9870	9870	9870	9870	10
415	20231122	135400	2299198060	9870	9860	9870	9860	1566
416	20231122	135300	2283757010	9860	9860	9860	9860	0
417	20231122	135200	2283757010	9860	9850	9860	9850	239
418	20231122	135100	2281402850	9830	9850	9850	9830	111
419	20231122	135000	2280311700	9830	9840	9850	9830	1026
420	20231122	134900	2270224840	9850	9850	9850	9850	1
421	20231122	134800	2270214990	9840	9840	9840	9840	575
422	20231122	134700	2264556990	9850	9850	9850	9850	500
423	20231122	134600	2259631990	9860	9860	9860	9860	111
424	20231122	134500	2258537530	9860	9820	9860	9820	36
425	20231122	134400	2258183920	9820	9820	9820	9820	337
426	20231122	134300	2254874580	9820	9820	9820	9820	16
427	20231122	134200	2254717460	9830	9830	9830	9830	121
428	20231122	134100	2253528030	9860	9860	9860	9860	0
429	20231122	134000	2253528030	9860	9860	9860	9860	0
430	20231122	133900	2253528030	9860	9820	9860	9820	18
431	20231122	133800	2253351190	9820	9830	9830	9820	100
432	20231122	133700	2252368990	9820	9820	9820	9820	29
433	20231122	133600	2252084210	9860	9860	9860	9860	0
434	20231122	133500	2252084210	9860	9820	9860	9820	89
435	20231122	133400	2251210150	9820	9870	9870	9820	218
436	20231122	133300	2249068080	9880	9880	9880	9880	11
437	20231122	133200	2248959400	9890	9890	9890	9890	1
438	20231122	133100	2248949510	9820	9840	9840	9820	301
439	20231122	133000	2245993540	9840	9840	9840	9840	0
440	20231122	132900	2245993540	9840	9830	9920	9830	3271
441	20231122	132800	2213684680	9820	9820	9820	9820	50
442	20231122	132700	2213193680	9830	9820	9830	9820	630
443	20231122	132600	2207007070	9820	9820	9820	9820	1025
444	20231122	132500	2196941570	9820	9820	9820	9820	756
445	20231122	132400	2189517650	9800	9810	9810	9800	585
446	20231122	132300	2183780700	9820	9810	9820	9810	1880
447	20231122	132200	2165326200	9810	9830	9830	9810	35
448	20231122	132100	2164982790	9830	9810	9830	9810	420
449	20231122	132000	2160860190	9810	9820	9820	9810	101
450	20231122	131900	2159868920	9820	9840	9840	9820	27
451	20231122	131800	2159603760	9820	9830	9830	9820	151
452	20231122	131700	2158119530	9840	9830	9840	9830	76
453	20231122	131600	2157372010	9840	9840	9840	9840	0
454	20231122	131500	2157372010	9840	9840	9840	9800	185
455	20231122	131400	2155553370	9800	9800	9800	9800	0
456	20231122	131300	2155553370	9800	9800	9800	9800	10
457	20231122	131200	2155455370	9800	9810	9810	9800	1733
458	20231122	131100	2138463050	9810	9810	9810	9810	0
459	20231122	131000	2138463050	9810	9810	9810	9810	0
460	20231122	130900	2138463050	9810	9830	9830	9810	320
461	20231122	130800	2135322850	9820	9820	9820	9820	4
462	20231122	130700	2135283570	9820	9820	9820	9820	99
463	20231122	130600	2134311390	9840	9840	9840	9840	0
464	20231122	130500	2134311390	9840	9840	9840	9840	0
465	20231122	130400	2134311390	9840	9840	9840	9840	0
466	20231122	130300	2134311390	9840	9840	9840	9840	17
467	20231122	130200	2134144110	9810	9830	9830	9810	429
468	20231122	130100	2129931500	9840	9840	9840	9840	15
469	20231122	130000	2129783900	9840	9840	9840	9840	2
470	20231122	125900	2129764220	9830	9820	9830	9820	80
471	20231122	125800	2128978330	9830	9820	9830	9820	36
472	20231122	125700	2128624800	9820	9820	9820	9820	0
473	20231122	125600	2128624800	9820	9810	9820	9810	267
474	20231122	125500	2126004490	9810	9820	9820	9810	92
475	20231122	125400	2125101650	9820	9820	9820	9820	101
476	20231122	125300	2124109830	9810	9810	9810	9810	10
477	20231122	125200	2124011730	9810	9810	9810	9810	18
478	20231122	125100	2123835150	9810	9810	9810	9810	101
479	20231122	125000	2122844340	9810	9810	9810	9810	117
480	20231122	124900	2121696570	9810	9810	9810	9810	779
481	20231122	124800	2114054580	9780	9800	9800	9780	561
482	20231122	124700	2108565090	9810	9810	9810	9800	238
483	20231122	124600	2106232580	9800	9790	9800	9790	329
484	20231122	124500	2103010660	9790	9790	9790	9780	26
485	20231122	124400	2102756130	9780	9790	9790	9780	139
486	20231122	124300	2101395700	9800	9800	9800	9790	288
487	20231122	124200	2098575520	9800	9810	9810	9800	161
488	20231122	124100	2096996970	9820	9820	9820	9820	0
489	20231122	124000	2096996970	9820	9820	9820	9820	1
490	20231122	123900	2096987150	9780	9780	9780	9780	0
491	20231122	123800	2096987150	9780	9800	9810	9770	7741
492	20231122	123700	2021291890	9800	9810	9810	9800	150
493	20231122	123600	2019821540	9810	9810	9810	9810	1
494	20231122	123500	2019811730	9800	9800	9800	9800	0
495	20231122	123400	2019811730	9800	9800	9800	9800	0
496	20231122	123300	2019811730	9800	9800	9800	9800	345
497	20231122	123200	2016430730	9800	9800	9800	9800	9
498	20231122	123100	2016342530	9790	9810	9810	9790	1256
499	20231122	123000	2004035580	9820	9820	9820	9820	6
500	20231122	122900	2003976660	9820	9820	9820	9820	184
501	20231122	122800	2002169780	9820	9820	9820	9820	65
502	20231122	122700	2001531480	9830	9840	9840	9830	36
503	20231122	122600	2001177390	9840	9840	9840	9840	0
504	20231122	122500	2001177390	9840	9830	9840	9830	62
505	20231122	122400	2000567510	9820	9820	9820	9820	0
506	20231122	122300	2000567510	9820	9820	9820	9820	0
507	20231122	122200	2000567510	9820	9820	9820	9820	40
508	20231122	122100	2000174710	9840	9840	9840	9840	0
509	20231122	122000	2000174710	9840	9840	9840	9840	12
510	20231122	121900	2000056630	9840	9840	9840	9840	1
511	20231122	121800	2000046790	9830	9830	9830	9830	0
512	20231122	121700	2000046790	9830	9830	9830	9830	291
513	20231122	121600	1997186260	9830	9830	9830	9830	1023
514	20231122	121500	1987130170	9830	9830	9830	9830	1
515	20231122	121400	1987120340	9780	9780	9780	9780	0
516	20231122	121300	1987120340	9780	9800	9800	9780	2857
517	20231122	121200	1959165510	9800	9800	9800	9800	310
518	20231122	121100	1956127510	9840	9840	9840	9840	1
519	20231122	121000	1956117670	9840	9800	9840	9800	5
520	20231122	120900	1956068630	9810	9820	9820	9810	137
521	20231122	120800	1954723910	9820	9820	9820	9820	0
522	20231122	120700	1954723910	9820	9820	9820	9820	97
523	20231122	120600	1953771370	9860	9820	9860	9820	21
524	20231122	120500	1953565110	9860	9860	9860	9860	0
525	20231122	120400	1953565110	9860	9820	9860	9820	554
526	20231122	120300	1948124790	9860	9860	9860	9860	0
527	20231122	120200	1948124790	9860	9820	9860	9820	303
528	20231122	120100	1945147190	9820	9820	9820	9820	200
529	20231122	120000	1943183190	9820	9820	9820	9820	0
530	20231122	115900	1943183190	9820	9820	9820	9820	22
531	20231122	115800	1942967150	9820	9820	9820	9820	0
532	20231122	115700	1942967150	9820	9820	9820	9820	0
533	20231122	115600	1942967150	9820	9820	9820	9820	10
534	20231122	115500	1942868950	9850	9820	9850	9820	101
535	20231122	115400	1941877100	9820	9820	9820	9820	10
536	20231122	115300	1941778900	9810	9810	9810	9810	0
537	20231122	115200	1941778900	9810	9810	9810	9810	3
538	20231122	115100	1941749470	9860	9860	9860	9860	1
539	20231122	115000	1941739610	9800	9850	9860	9800	90
540	20231122	114900	1940855500	9850	9850	9850	9850	0
541	20231122	114800	1940855500	9850	9790	9850	9790	710
542	20231122	114700	1933904540	9800	9800	9810	9800	3656
543	20231122	114600	1898075730	9810	9810	9810	9810	180
544	20231122	114500	1896309930	9830	9810	9830	9800	171
545	20231122	114400	1894632590	9820	9810	9820	9810	133
546	20231122	114300	1893326860	9810	9830	9830	9810	491
547	20231122	114200	1888506530	9870	9870	9870	9870	1
548	20231122	114100	1888496660	9830	9830	9830	9830	326
549	20231122	114000	1885292080	9880	9880	9880	9880	0
550	20231122	113900	1885292080	9880	9880	9880	9880	0
551	20231122	113800	1885292080	9880	9880	9880	9880	0
552	20231122	113700	1885292080	9880	9880	9880	9880	1
553	20231122	113600	1885282200	9870	9870	9870	9870	312
554	20231122	113500	1882202760	9880	9880	9880	9820	203
555	20231122	113400	1880209180	9880	9820	9880	9820	219
556	20231122	113300	1878051340	9820	9810	9820	9810	41
557	20231122	113200	1877649120	9800	9800	9800	9800	1
558	20231122	113100	1877639320	9790	9800	9800	9790	184
559	20231122	113000	1875836350	9800	9810	9810	9800	502
560	20231122	112900	1870911740	9800	9810	9810	9800	1185
561	20231122	112800	1859298680	9810	9810	9810	9800	26
562	20231122	112700	1859043720	9800	9820	9820	9790	2246
563	20231122	112600	1837022470	9820	9870	9880	9810	1277
564	20231122	112500	1824475610	9840	9840	9840	9840	512
565	20231122	112400	1819437530	9890	9880	9890	9880	40
566	20231122	112300	1819042230	9820	9850	9900	9820	1171
567	20231122	112200	1807528750	9910	9890	9910	9850	602
568	20231122	112100	1801573940	9900	9900	9900	9890	438
569	20231122	112000	1797242090	9840	9850	9900	9840	282
570	20231122	111900	1794461190	9900	9900	9900	9900	14
571	20231122	111800	1794322590	9900	9870	9900	9870	701
572	20231122	111700	1787395470	9820	9840	9840	9810	345
573	20231122	111600	1784006440	9840	9880	9880	9840	1135
574	20231122	111500	1772832640	9880	9820	9880	9820	469
575	20231122	111400	1768205180	9820	9850	9850	9810	73
576	20231122	111300	1767488360	9820	9820	9820	9820	50
577	20231122	111200	1766997360	9850	9810	9850	9810	2108
578	20231122	111100	1746270860	9810	9790	9810	9790	382
579	20231122	111000	1742527010	9770	9790	9790	9770	3091
580	20231122	110900	1712314880	9780	9790	9790	9780	50
581	20231122	110800	1711825480	9790	9790	9790	9790	223
582	20231122	110700	1709642310	9790	9780	9790	9780	302
583	20231122	110600	1706688730	9780	9790	9790	9780	954
584	20231122	110500	1697349670	9790	9790	9800	9790	239
585	20231122	110400	1695009850	9790	9800	9800	9790	1245
586	20231122	110300	1682810390	9800	9810	9810	9800	275
587	20231122	110200	1680112700	9820	9820	9830	9820	55
588	20231122	110100	1679572580	9820	9830	9830	9820	53
589	20231122	110000	1679052110	9820	9820	9820	9820	30
590	20231122	105900	1678757510	9820	9820	9820	9820	10
591	20231122	105800	1678659310	9820	9820	9820	9820	10
592	20231122	105700	1678561110	9820	9810	9820	9810	135
593	20231122	105600	1677236740	9810	9810	9810	9810	276
594	20231122	105500	1674529180	9810	9810	9810	9800	1533
595	20231122	105400	1659499280	9810	9820	9820	9810	30
596	20231122	105300	1659204700	9810	9820	9820	9810	534
597	20231122	105200	1653965940	9820	9820	9820	9820	30
598	20231122	105100	1653671340	9810	9820	9820	9810	40
599	20231122	105000	1653278740	9820	9820	9820	9820	47
600	20231122	104900	1652817200	9820	9820	9820	9820	5
601	20231122	104800	1652768100	9830	9810	9830	9810	16
602	20231122	104700	1652610920	9810	9810	9810	9810	83
603	20231122	104600	1651796690	9830	9830	9830	9810	176
604	20231122	104500	1650069250	9830	9810	9830	9810	187
605	20231122	104400	1648234140	9830	9830	9830	9830	1
606	20231122	104300	1648224310	9830	9830	9830	9830	0
607	20231122	104200	1648224310	9830	9800	9830	9800	120
608	20231122	104100	1647048010	9830	9830	9830	9830	2
609	20231122	104000	1647028350	9810	9810	9830	9790	782
610	20231122	103900	1639366370	9830	9810	9830	9810	1141
611	20231122	103800	1628173120	9810	9800	9810	9790	1265
612	20231122	103700	1615783200	9800	9810	9810	9800	597
613	20231122	103600	1609929810	9810	9820	9830	9810	396
614	20231122	103500	1606042550	9810	9810	9810	9810	130
615	20231122	103400	1604767250	9820	9810	9820	9810	8
616	20231122	103300	1604688760	9830	9800	9830	9800	171
617	20231122	103200	1603010950	9800	9800	9840	9800	137
618	20231122	103100	1601665890	9800	9800	9810	9800	420
619	20231122	103000	1597549880	9800	9810	9810	9800	80
620	20231122	102900	1596765330	9840	9830	9840	9830	494
621	20231122	102800	1591906500	9820	9820	9820	9820	100
622	20231122	102700	1590924500	9830	9790	9830	9790	91
623	20231122	102600	1590031250	9780	9790	9790	9780	1149
624	20231122	102500	1578792100	9800	9800	9820	9790	940
625	20231122	102400	1569583960	9800	9810	9810	9800	539
626	20231122	102300	1564301640	9810	9810	9810	9800	5258
627	20231122	102200	1512759180	9810	9820	9820	9810	2064
628	20231122	102100	1492495420	9840	9840	9840	9820	226
629	20231122	102000	1490274750	9830	9830	9830	9820	443
630	20231122	101900	1485920550	9840	9830	9840	9830	394
631	20231122	101800	1482046590	9830	9840	9840	9830	157
632	20231122	101700	1480503180	9840	9840	9840	9840	13
633	20231122	101600	1480375260	9830	9840	9840	9820	1084
634	20231122	101500	1469728970	9840	9840	9840	9840	0
635	20231122	101400	1469728970	9840	9830	9840	9820	114
636	20231122	101300	1468608750	9840	9840	9840	9840	11
637	20231122	101200	1468500510	9840	9840	9840	9830	175
638	20231122	101100	1466780210	9840	9820	9840	9820	34
639	20231122	101000	1466446100	9820	9840	9840	9820	727
640	20231122	100900	1459305180	9820	9830	9830	9820	555
641	20231122	100800	1453854980	9820	9850	9850	9820	532
642	20231122	100700	1448622400	9840	9840	9840	9840	4
643	20231122	100600	1448583040	9840	9830	9850	9830	496
644	20231122	100500	1443704040	9830	9830	9830	9830	339
645	20231122	100400	1440371670	9830	9830	9830	9830	21
646	20231122	100300	1440165240	9830	9840	9840	9830	612
647	20231122	100200	1434147980	9840	9840	9850	9840	219
648	20231122	100100	1431991860	9830	9830	9830	9830	371
649	20231122	100000	1428344930	9840	9840	9840	9830	136
650	20231122	095900	1427006950	9830	9810	9830	9800	480
651	20231122	095800	1422298760	9800	9840	9840	9800	5403
652	20231122	095700	1369239020	9850	9830	9850	9830	1665
653	20231122	095600	1352844800	9840	9840	9850	9830	750
654	20231122	095500	1345471770	9840	9880	9880	9840	6199
655	20231122	095400	1284387900	9880	9870	9910	9870	111
656	20231122	095300	1283291200	9880	9900	9910	9870	1617
657	20231122	095200	1267327470	9860	9870	9870	9860	69
658	20231122	095100	1266647030	9870	9860	9870	9860	121
659	20231122	095000	1265453350	9850	9880	9900	9850	1218
660	20231122	094900	1253441250	9870	9870	9870	9870	89
661	20231122	094800	1252562820	9870	9870	9870	9870	358
662	20231122	094700	1249029360	9910	9920	9920	9910	55
663	20231122	094600	1248484110	9920	9900	9920	9860	157
664	20231122	094500	1246929450	9900	9850	9910	9850	3080
665	20231122	094400	1216436910	9900	9820	9900	9810	2910
666	20231122	094300	1187836550	9820	9840	9840	9820	1311
667	20231122	094200	1174959850	9840	9840	9850	9820	2860
668	20231122	094100	1146862720	9830	9860	9870	9830	6300
669	20231122	094000	1084847780	9870	9860	9870	9860	100
670	20231122	093900	1083860860	9850	9840	9870	9840	722
671	20231122	093800	1076753020	9850	9870	9900	9850	3556
672	20231122	093700	1041695250	9860	9910	9910	9860	1377
673	20231122	093600	1028105750	9870	9890	9910	9870	775
674	20231122	093500	1020445290	9890	9900	9920	9890	2203
675	20231122	093400	998635510	9900	9860	9900	9850	3010
676	20231122	093300	968960170	9860	9890	9900	9850	4331
677	20231122	093200	926223770	9900	9910	9910	9890	2421
678	20231122	093100	902265490	9910	9920	9920	9900	3574
679	20231122	093000	866874440	9920	9930	9930	9900	3816
680	20231122	092900	829045190	9930	9920	9930	9910	1090
681	20231122	092800	818229850	9920	9960	9960	9920	11568
682	20231122	092700	703329210	9960	9950	9960	9950	463
683	20231122	092600	698720120	9950	9960	9970	9950	667
684	20231122	092500	692077790	9960	9950	9980	9950	129
685	20231122	092400	690793880	9990	9960	9990	9950	930
686	20231122	092300	681534800	9960	9980	9980	9950	1953
687	20231122	092200	662074910	9980	9980	9980	9970	2326
688	20231122	092100	638874400	9980	10010	10010	9980	2803
689	20231122	092000	610857740	10010	10030	10030	10010	2441
690	20231122	091900	586405040	10030	10040	10040	10020	641
691	20231122	091800	579978890	10040	10070	10070	10040	3293
692	20231122	091700	546878490	10070	10070	10070	10060	173
693	20231122	091600	545136480	10070	10070	10070	10070	817
694	20231122	091500	536909290	10070	10070	10070	10040	385
695	20231122	091400	533039570	10070	10070	10080	10020	3123
696	20231122	091300	501626150	10070	10060	10080	10060	2919
697	20231122	091200	472251360	10060	10060	10070	10050	2418
698	20231122	091100	447925010	10060	10040	10060	10040	247
699	20231122	091000	445443540	10060	10010	10060	10010	1847
700	20231122	090900	426928420	10020	10030	10030	10020	530
701	20231122	090800	421616860	10040	10030	10040	10020	1015
702	20231122	090700	411442630	10030	10030	10050	10020	677
703	20231122	090600	404646110	10060	10100	10100	10030	3097
704	20231122	090500	373526150	10080	10030	10110	10000	3741
705	20231122	090400	335909130	10000	9990	10040	9990	3004
706	20231122	090300	305820510	9990	10050	10050	9980	1525
707	20231122	090200	290548910	9990	9900	10040	9900	5301
708	20231122	090100	237678820	9890	10030	10030	9880	10510
709	20231122	090000	133127660	10030	10040	10040	9960	11123