KissMeData/257720/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204800	9242934100	9160	9160	9160	9160	14630
3	20231117	204700	9242934100	9160	9160	9160	9160	0
4	20231117	204600	9242934100	9160	9160	9160	9160	0
5	20231117	204500	9242934100	9160	9160	9160	9160	0
6	20231117	204400	9242934100	9160	9160	9160	9160	0
7	20231117	204300	9242934100	9160	9160	9160	9160	0
8	20231117	204200	9242934100	9160	9160	9160	9160	0
9	20231117	204100	9242934100	9160	9160	9160	9160	0
10	20231117	204000	9242934100	9160	9160	9160	9160	0
11	20231117	203900	9242934100	9160	9160	9160	9160	0
12	20231117	203800	9242934100	9160	9160	9160	9160	0
13	20231117	203700	9242934100	9160	9160	9160	9160	0
14	20231117	203600	9242934100	9160	9160	9160	9160	0
15	20231117	203500	9242934100	9160	9160	9160	9160	0
16	20231117	203400	9242934100	9160	9160	9160	9160	0
17	20231117	203300	9242934100	9160	9160	9160	9160	0
18	20231117	203200	9242934100	9160	9160	9160	9160	0
19	20231117	203100	9242934100	9160	9160	9160	9160	0
20	20231117	203000	9242934100	9160	9160	9160	9160	0
21	20231117	202900	9242934100	9160	9160	9160	9160	0
22	20231117	202800	9242934100	9160	9160	9160	9160	0
23	20231117	202700	9242934100	9160	9160	9160	9160	0
24	20231117	202600	9242934100	9160	9160	9160	9160	0
25	20231117	202500	9242934100	9160	9160	9160	9160	0
26	20231117	202400	9242934100	9160	9160	9160	9160	0
27	20231117	202300	9242934100	9160	9160	9160	9160	0
28	20231117	202200	9242934100	9160	9160	9160	9160	0
29	20231117	202100	9242934100	9160	9160	9160	9160	0
30	20231117	202000	9242934100	9160	9160	9160	9160	0
31	20231117	201900	9242934100	9160	9160	9160	9160	0
32	20231117	201800	9242934100	9160	9160	9160	9160	14630
33	20231117	201700	9242934100	9160	9160	9160	9160	0
34	20231117	201600	9242934100	9160	9160	9160	9160	0
35	20231117	201500	9242934100	9160	9160	9160	9160	0
36	20231117	201400	9242934100	9160	9160	9160	9160	0
37	20231117	201300	9242934100	9160	9160	9160	9160	0
38	20231117	201200	9242934100	9160	9160	9160	9160	0
39	20231117	201100	9242934100	9160	9160	9160	9160	0
40	20231117	201000	9242934100	9160	9160	9160	9160	0
41	20231117	200900	9242934100	9160	9160	9160	9160	0
42	20231117	200800	9242934100	9160	9160	9160	9160	0
43	20231117	200700	9242934100	9160	9160	9160	9160	0
44	20231117	200600	9242934100	9160	9160	9160	9160	0
45	20231117	200500	9242934100	9160	9160	9160	9160	0
46	20231117	200400	9242934100	9160	9160	9160	9160	0
47	20231117	200300	9242934100	9160	9160	9160	9160	0
48	20231117	200200	9242934100	9160	9160	9160	9160	0
49	20231117	200100	9242934100	9160	9160	9160	9160	0
50	20231117	200000	9242934100	9160	9160	9160	9160	0
51	20231117	195900	9242934100	9160	9160	9160	9160	0
52	20231117	195800	9242934100	9160	9160	9160	9160	0
53	20231117	195700	9242934100	9160	9160	9160	9160	0
54	20231117	195600	9242934100	9160	9160	9160	9160	0
55	20231117	195500	9242934100	9160	9160	9160	9160	0
56	20231117	195400	9242934100	9160	9160	9160	9160	0
57	20231117	195300	9242934100	9160	9160	9160	9160	0
58	20231117	195200	9242934100	9160	9160	9160	9160	0
59	20231117	195100	9242934100	9160	9160	9160	9160	0
60	20231117	195000	9242934100	9160	9160	9160	9160	0
61	20231117	194900	9242934100	9160	9160	9160	9160	0
62	20231117	194800	9242934100	9160	9160	9160	9160	14630
63	20231117	194700	9242934100	9160	9160	9160	9160	0
64	20231117	194600	9242934100	9160	9160	9160	9160	0
65	20231117	194500	9242934100	9160	9160	9160	9160	0
66	20231117	194400	9242934100	9160	9160	9160	9160	0
67	20231117	194300	9242934100	9160	9160	9160	9160	0
68	20231117	194200	9242934100	9160	9160	9160	9160	0
69	20231117	194100	9242934100	9160	9160	9160	9160	0
70	20231117	194000	9242934100	9160	9160	9160	9160	0
71	20231117	193900	9242934100	9160	9160	9160	9160	0
72	20231117	193800	9242934100	9160	9160	9160	9160	0
73	20231117	193700	9242934100	9160	9160	9160	9160	0
74	20231117	193600	9242934100	9160	9160	9160	9160	0
75	20231117	193500	9242934100	9160	9160	9160	9160	0
76	20231117	193400	9242934100	9160	9160	9160	9160	0
77	20231117	193300	9242934100	9160	9160	9160	9160	0
78	20231117	193200	9242934100	9160	9160	9160	9160	0
79	20231117	193100	9242934100	9160	9160	9160	9160	0
80	20231117	193000	9242934100	9160	9160	9160	9160	0
81	20231117	192900	9242934100	9160	9160	9160	9160	0
82	20231117	192800	9242934100	9160	9160	9160	9160	0
83	20231117	192700	9242934100	9160	9160	9160	9160	0
84	20231117	192600	9242934100	9160	9160	9160	9160	0
85	20231117	192500	9242934100	9160	9160	9160	9160	0
86	20231117	192400	9242934100	9160	9160	9160	9160	0
87	20231117	192300	9242934100	9160	9160	9160	9160	0
88	20231117	192200	9242934100	9160	9160	9160	9160	0
89	20231117	192100	9242934100	9160	9160	9160	9160	0
90	20231117	192000	9242934100	9160	9160	9160	9160	0
91	20231117	191900	9242934100	9160	9160	9160	9160	0
92	20231117	191800	9242934100	9160	9160	9160	9160	14630
93	20231117	191700	9242934100	9160	9160	9160	9160	0
94	20231117	191600	9242934100	9160	9160	9160	9160	0
95	20231117	191500	9242934100	9160	9160	9160	9160	0
96	20231117	191400	9242934100	9160	9160	9160	9160	0
97	20231117	191300	9242934100	9160	9160	9160	9160	0
98	20231117	191200	9242934100	9160	9160	9160	9160	0
99	20231117	191100	9242934100	9160	9160	9160	9160	0
100	20231117	191000	9242934100	9160	9160	9160	9160	0
101	20231117	190900	9242934100	9160	9160	9160	9160	0
102	20231117	190800	9242934100	9160	9160	9160	9160	0
103	20231117	190700	9242934100	9160	9160	9160	9160	0
104	20231117	190600	9242934100	9160	9160	9160	9160	0
105	20231117	190500	9242934100	9160	9160	9160	9160	0
106	20231117	190400	9242934100	9160	9160	9160	9160	0
107	20231117	190300	9242934100	9160	9160	9160	9160	0
108	20231117	190200	9242934100	9160	9160	9160	9160	0
109	20231117	190100	9242934100	9160	9160	9160	9160	0
110	20231117	190000	9242934100	9160	9160	9160	9160	0
111	20231117	185900	9242934100	9160	9160	9160	9160	0
112	20231117	185800	9242934100	9160	9160	9160	9160	0
113	20231117	185700	9242934100	9160	9160	9160	9160	0
114	20231117	185600	9242934100	9160	9160	9160	9160	0
115	20231117	185500	9242934100	9160	9160	9160	9160	0
116	20231117	185400	9242934100	9160	9160	9160	9160	0
117	20231117	185300	9242934100	9160	9160	9160	9160	0
118	20231117	185200	9242934100	9160	9160	9160	9160	0
119	20231117	185100	9242934100	9160	9160	9160	9160	0
120	20231117	185000	9242934100	9160	9160	9160	9160	0
121	20231117	184900	9242934100	9160	9160	9160	9160	0
122	20231117	184800	9242934100	9160	9160	9160	9160	14630
123	20231117	184700	9242934100	9160	9160	9160	9160	0
124	20231117	184600	9242934100	9160	9160	9160	9160	0
125	20231117	184500	9242934100	9160	9160	9160	9160	0
126	20231117	184400	9242934100	9160	9160	9160	9160	0
127	20231117	184300	9242934100	9160	9160	9160	9160	0
128	20231117	184200	9242934100	9160	9160	9160	9160	0
129	20231117	184100	9242934100	9160	9160	9160	9160	0
130	20231117	184000	9242934100	9160	9160	9160	9160	0
131	20231117	183900	9242934100	9160	9160	9160	9160	0
132	20231117	183800	9242934100	9160	9160	9160	9160	0
133	20231117	183700	9242934100	9160	9160	9160	9160	0
134	20231117	183600	9242934100	9160	9160	9160	9160	0
135	20231117	183500	9242934100	9160	9160	9160	9160	0
136	20231117	183400	9242934100	9160	9160	9160	9160	0
137	20231117	183300	9242934100	9160	9160	9160	9160	0
138	20231117	183200	9242934100	9160	9160	9160	9160	0
139	20231117	183100	9242934100	9160	9160	9160	9160	0
140	20231117	183000	9242934100	9160	9160	9160	9160	0
141	20231117	182900	9242934100	9160	9160	9160	9160	0
142	20231117	182800	9242934100	9160	9160	9160	9160	0
143	20231117	182700	9242934100	9160	9160	9160	9160	0
144	20231117	182600	9242934100	9160	9160	9160	9160	0
145	20231117	182500	9242934100	9160	9160	9160	9160	0
146	20231117	182400	9242934100	9160	9160	9160	9160	0
147	20231117	182300	9242934100	9160	9160	9160	9160	0
148	20231117	182200	9242934100	9160	9160	9160	9160	0
149	20231117	182100	9242934100	9160	9160	9160	9160	0
150	20231117	182000	9242934100	9160	9160	9160	9160	0
151	20231117	181900	9242934100	9160	9160	9160	9160	0
152	20231117	181800	9242934100	9160	9160	9160	9160	14630
153	20231117	181700	9242934100	9160	9160	9160	9160	0
154	20231117	181600	9242934100	9160	9160	9160	9160	0
155	20231117	181500	9242934100	9160	9160	9160	9160	0
156	20231117	181400	9242934100	9160	9160	9160	9160	0
157	20231117	181300	9242934100	9160	9160	9160	9160	0
158	20231117	181200	9242934100	9160	9160	9160	9160	0
159	20231117	181100	9242934100	9160	9160	9160	9160	0
160	20231117	181000	9242934100	9160	9160	9160	9160	0
161	20231117	180900	9242934100	9160	9160	9160	9160	0
162	20231117	180800	9242934100	9160	9160	9160	9160	0
163	20231117	180700	9242934100	9160	9160	9160	9160	0
164	20231117	180600	9242934100	9160	9160	9160	9160	0
165	20231117	180500	9242934100	9160	9160	9160	9160	0
166	20231117	180400	9242934100	9160	9160	9160	9160	0
167	20231117	180300	9242934100	9160	9160	9160	9160	0
168	20231117	180200	9242934100	9160	9160	9160	9160	0
169	20231117	180100	9242934100	9160	9160	9160	9160	0
170	20231117	180000	9242934100	9160	9160	9160	9160	0
171	20231117	175900	9242934100	9160	9160	9160	9160	0
172	20231117	175800	9242934100	9160	9160	9160	9160	0
173	20231117	175700	9242934100	9160	9160	9160	9160	0
174	20231117	175600	9242934100	9160	9160	9160	9160	0
175	20231117	175500	9242934100	9160	9160	9160	9160	0
176	20231117	175400	9242934100	9160	9160	9160	9160	0
177	20231117	175300	9242934100	9160	9160	9160	9160	0
178	20231117	175200	9242934100	9160	9160	9160	9160	0
179	20231117	175100	9242934100	9160	9160	9160	9160	0
180	20231117	175000	9242934100	9160	9160	9160	9160	0
181	20231117	174900	9242934100	9160	9160	9160	9160	0
182	20231117	174800	9242934100	9160	9160	9160	9160	14630
183	20231117	174700	9242934100	9160	9160	9160	9160	0
184	20231117	174600	9242934100	9160	9160	9160	9160	0
185	20231117	174500	9242934100	9160	9160	9160	9160	0
186	20231117	174400	9242934100	9160	9160	9160	9160	0
187	20231117	174300	9242934100	9160	9160	9160	9160	0
188	20231117	174200	9242934100	9160	9160	9160	9160	0
189	20231117	174100	9242934100	9160	9160	9160	9160	0
190	20231117	174000	9242934100	9160	9160	9160	9160	0
191	20231117	173900	9242934100	9160	9160	9160	9160	0
192	20231117	173800	9242934100	9160	9160	9160	9160	0
193	20231117	173700	9242934100	9160	9160	9160	9160	0
194	20231117	173600	9242934100	9160	9160	9160	9160	0
195	20231117	173500	9242934100	9160	9160	9160	9160	0
196	20231117	173400	9242934100	9160	9160	9160	9160	0
197	20231117	173300	9242934100	9160	9160	9160	9160	0
198	20231117	173200	9242934100	9160	9160	9160	9160	0
199	20231117	173100	9242934100	9160	9160	9160	9160	0
200	20231117	173000	9242934100	9160	9160	9160	9160	0
201	20231117	172900	9242934100	9160	9160	9160	9160	0
202	20231117	172800	9242934100	9160	9160	9160	9160	0
203	20231117	172700	9242934100	9160	9160	9160	9160	0
204	20231117	172600	9242934100	9160	9160	9160	9160	0
205	20231117	172500	9242934100	9160	9160	9160	9160	0
206	20231117	172400	9242934100	9160	9160	9160	9160	0
207	20231117	172300	9242934100	9160	9160	9160	9160	0
208	20231117	172200	9242934100	9160	9160	9160	9160	0
209	20231117	172100	9242934100	9160	9160	9160	9160	0
210	20231117	172000	9242934100	9160	9160	9160	9160	0
211	20231117	171900	9242934100	9160	9160	9160	9160	0
212	20231117	171800	9242934100	9160	9160	9160	9160	14630
213	20231117	171700	9242934100	9160	9160	9160	9160	0
214	20231117	171600	9242934100	9160	9160	9160	9160	0
215	20231117	171500	9242934100	9160	9160	9160	9160	0
216	20231117	171400	9242934100	9160	9160	9160	9160	0
217	20231117	171300	9242934100	9160	9160	9160	9160	0
218	20231117	171200	9242934100	9160	9160	9160	9160	0
219	20231117	171100	9242934100	9160	9160	9160	9160	0
220	20231117	171000	9242934100	9160	9160	9160	9160	0
221	20231117	170900	9242934100	9160	9160	9160	9160	0
222	20231117	170800	9242934100	9160	9160	9160	9160	0
223	20231117	170700	9242934100	9160	9160	9160	9160	0
224	20231117	170600	9242934100	9160	9160	9160	9160	0
225	20231117	170500	9242934100	9160	9160	9160	9160	0
226	20231117	170400	9242934100	9160	9160	9160	9160	0
227	20231117	170300	9242934100	9160	9160	9160	9160	0
228	20231117	170200	9242934100	9160	9160	9160	9160	0
229	20231117	170100	9242934100	9160	9160	9160	9160	0
230	20231117	170000	9242934100	9160	9160	9160	9160	0
231	20231117	165900	9242934100	9160	9160	9160	9160	0
232	20231117	165800	9242934100	9160	9160	9160	9160	0
233	20231117	165700	9242934100	9160	9160	9160	9160	0
234	20231117	165600	9242934100	9160	9160	9160	9160	0
235	20231117	165500	9242934100	9160	9160	9160	9160	0
236	20231117	165400	9242934100	9160	9160	9160	9160	0
237	20231117	165300	9242934100	9160	9160	9160	9160	0
238	20231117	165200	9242934100	9160	9160	9160	9160	0
239	20231117	165100	9242934100	9160	9160	9160	9160	0
240	20231117	165000	9242934100	9160	9160	9160	9160	0
241	20231117	164900	9242934100	9160	9160	9160	9160	0
242	20231117	164800	9242934100	9160	9160	9160	9160	14630
243	20231117	164700	9242934100	9160	9160	9160	9160	0
244	20231117	164600	9242934100	9160	9160	9160	9160	0
245	20231117	164500	9242934100	9160	9160	9160	9160	0
246	20231117	164400	9242934100	9160	9160	9160	9160	0
247	20231117	164300	9242934100	9160	9160	9160	9160	0
248	20231117	164200	9242934100	9160	9160	9160	9160	0
249	20231117	164100	9242934100	9160	9160	9160	9160	0
250	20231117	164000	9242934100	9160	9160	9160	9160	0
251	20231117	163900	9242934100	9160	9160	9160	9160	0
252	20231117	163800	9242934100	9160	9160	9160	9160	0
253	20231117	163700	9242934100	9160	9160	9160	9160	0
254	20231117	163600	9242934100	9160	9160	9160	9160	0
255	20231117	163500	9242934100	9160	9160	9160	9160	0
256	20231117	163400	9242934100	9160	9160	9160	9160	0
257	20231117	163300	9242934100	9160	9160	9160	9160	0
258	20231117	163200	9242934100	9160	9160	9160	9160	0
259	20231117	163100	9242934100	9160	9160	9160	9160	0
260	20231117	163000	9242934100	9160	9160	9160	9160	0
261	20231117	162900	9242934100	9160	9160	9160	9160	0
262	20231117	162800	9242934100	9160	9160	9160	9160	0
263	20231117	162700	9242934100	9160	9160	9160	9160	0
264	20231117	162600	9242934100	9160	9160	9160	9160	0
265	20231117	162500	9242934100	9160	9160	9160	9160	0
266	20231117	162400	9242934100	9160	9160	9160	9160	0
267	20231117	162300	9242934100	9160	9160	9160	9160	0
268	20231117	162200	9242934100	9160	9160	9160	9160	0
269	20231117	162100	9242934100	9160	9160	9160	9160	0
270	20231117	162000	9242934100	9160	9160	9160	9160	0
271	20231117	161900	9242934100	9160	9160	9160	9160	0
272	20231117	161800	9242934100	9160	9160	9160	9160	14630
273	20231117	161700	9242934100	9160	9160	9160	9160	0
274	20231117	161600	9242934100	9160	9160	9160	9160	0
275	20231117	161500	9242934100	9160	9160	9160	9160	0
276	20231117	161400	9242934100	9160	9160	9160	9160	0
277	20231117	161300	9242934100	9160	9160	9160	9160	0
278	20231117	161200	9242934100	9160	9160	9160	9160	0
279	20231117	161100	9242934100	9160	9160	9160	9160	0
280	20231117	161000	9242934100	9160	9160	9160	9160	0
281	20231117	160900	9242934100	9160	9160	9160	9160	0
282	20231117	160800	9242934100	9160	9160	9160	9160	0
283	20231117	160700	9242934100	9160	9160	9160	9160	0
284	20231117	160600	9242934100	9160	9160	9160	9160	0
285	20231117	160500	9242934100	9160	9160	9160	9160	0
286	20231117	160400	9242934100	9160	9160	9160	9160	0
287	20231117	160300	9242934100	9160	9160	9160	9160	0
288	20231117	160200	9242934100	9160	9160	9160	9160	0
289	20231117	160100	9242934100	9160	9160	9160	9160	0
290	20231117	160000	9242934100	9160	9160	9160	9160	0
291	20231117	155900	9242934100	9160	9160	9160	9160	0
292	20231117	155800	9242934100	9160	9160	9160	9160	0
293	20231117	155700	9242934100	9160	9160	9160	9160	0
294	20231117	155600	9242934100	9160	9160	9160	9160	0
295	20231117	155500	9242934100	9160	9160	9160	9160	0
296	20231117	155400	9242934100	9160	9160	9160	9160	0
297	20231117	155300	9242934100	9160	9160	9160	9160	0
298	20231117	155200	9242934100	9160	9160	9160	9160	0
299	20231117	155100	9242934100	9160	9160	9160	9160	0
300	20231117	155000	9242934100	9160	9160	9160	9160	0
301	20231117	154900	9242934100	9160	9160	9160	9160	0
302	20231117	154800	9242934100	9160	9160	9160	9160	14630
303	20231117	154700	9242934100	9160	9160	9160	9160	0
304	20231117	154600	9242934100	9160	9160	9160	9160	0
305	20231117	154500	9242934100	9160	9160	9160	9160	0
306	20231117	154400	9242934100	9160	9160	9160	9160	0
307	20231117	154300	9242934100	9160	9160	9160	9160	0
308	20231117	154200	9242934100	9160	9160	9160	9160	0
309	20231117	154100	9242934100	9160	9160	9160	9160	0
310	20231117	154000	9242934100	9160	9160	9160	9160	0
311	20231117	153900	9242934100	9160	9160	9160	9160	0
312	20231117	153800	9242934100	9160	9160	9160	9160	0
313	20231117	153700	9242934100	9160	9160	9160	9160	0
314	20231117	153600	9242934100	9160	9160	9160	9160	0
315	20231117	153500	9242934100	9160	9160	9160	9160	0
316	20231117	153400	9242934100	9160	9160	9160	9160	0
317	20231117	153300	9242934100	9160	9160	9160	9160	0
318	20231117	153200	9242934100	9160	9160	9160	9160	0
319	20231117	153100	9242934100	9160	9160	9160	9160	0
320	20231117	153000	9242934100	9160	9160	9160	9160	14630
321	20231117	152900	9108923300	9160	9160	9160	9160	0
322	20231117	152800	9108923300	9160	9160	9160	9160	0
323	20231117	152700	9108923300	9160	9160	9160	9160	0
324	20231117	152600	9108923300	9160	9160	9160	9160	0
325	20231117	152500	9108923300	9160	9160	9160	9160	0
326	20231117	152400	9108923300	9160	9160	9160	9160	0
327	20231117	152300	9108923300	9160	9160	9160	9160	0
328	20231117	152200	9108923300	9160	9160	9160	9160	0
329	20231117	152100	9108923300	9160	9160	9160	9160	0
330	20231117	152000	9108923300	9160	9160	9160	9160	0
331	20231117	151900	9108923300	9160	9170	9180	9150	3867
332	20231117	151800	9073486030	9170	9170	9170	9150	2020
333	20231117	151700	9054963000	9150	9170	9170	9150	4892
334	20231117	151600	9010141250	9170	9180	9180	9160	864
335	20231117	151500	9002219020	9180	9170	9180	9170	989
336	20231117	151400	8993149190	9170	9170	9170	9160	850
337	20231117	151300	8985358580	9170	9180	9180	9170	1333
338	20231117	151200	8973134150	9180	9180	9180	9170	637
339	20231117	151100	8967287990	9180	9180	9180	9170	112
340	20231117	151000	8966259840	9180	9190	9190	9170	2716
341	20231117	150900	8941315440	9190	9180	9190	9170	735
342	20231117	150800	8934565700	9180	9170	9180	9170	991
343	20231117	150700	8925468580	9180	9180	9180	9160	735
344	20231117	150600	8918721800	9150	9180	9180	9150	2704
345	20231117	150500	8893955580	9190	9190	9200	9180	1564
346	20231117	150400	8879591880	9180	9200	9200	9180	1659
347	20231117	150300	8864330780	9190	9190	9200	9180	1460
348	20231117	150200	8850912940	9190	9190	9190	9180	1100
349	20231117	150100	8840804400	9180	9180	9190	9180	2519
350	20231117	150000	8817671380	9170	9190	9190	9170	1154
351	20231117	145900	8807081020	9180	9180	9190	9170	2341
352	20231117	145800	8785591010	9180	9190	9190	9180	1450
353	20231117	145700	8772271460	9190	9180	9190	9180	1916
354	20231117	145600	8754667380	9180	9160	9180	9160	5410
355	20231117	145500	8705034320	9170	9170	9170	9160	301
356	20231117	145400	8702276170	9170	9170	9170	9160	2760
357	20231117	145300	8676967070	9170	9150	9170	9150	672
358	20231117	145200	8670805070	9150	9150	9150	9140	1175
359	20231117	145100	8660053830	9140	9150	9170	9140	614
360	20231117	145000	8654436940	9150	9150	9170	9130	3957
361	20231117	144900	8618235060	9160	9170	9170	9150	2044
362	20231117	144800	8599503720	9170	9170	9170	9150	862
363	20231117	144700	8591609040	9170	9190	9190	9160	4064
364	20231117	144600	8554328930	9190	9190	9190	9190	393
365	20231117	144500	8550717260	9190	9190	9190	9180	1220
366	20231117	144400	8539506960	9190	9180	9190	9180	1191
367	20231117	144300	8528569290	9190	9180	9190	9170	1557
368	20231117	144200	8514269100	9180	9190	9190	9170	2206
369	20231117	144100	8494020510	9190	9170	9190	9170	1564
370	20231117	144000	8479673440	9170	9150	9170	9140	1303
371	20231117	143900	8467758950	9150	9160	9160	9150	1757
372	20231117	143800	8451676470	9160	9160	9170	9160	1155
373	20231117	143700	8441095660	9160	9170	9170	9140	1161
374	20231117	143600	8430464810	9170	9150	9170	9150	1370
375	20231117	143500	8417928260	9150	9140	9160	9140	2525
376	20231117	143400	8394835030	9160	9160	9160	9140	8488
377	20231117	143300	8317150550	9170	9180	9180	9170	517
378	20231117	143200	8312409030	9180	9180	9180	9160	3170
379	20231117	143100	8283322650	9170	9170	9200	9160	867
380	20231117	143000	8275373270	9180	9170	9200	9160	1550
381	20231117	142900	8261136620	9170	9190	9200	9170	12172
382	20231117	142800	8149306620	9200	9190	9200	9190	214
383	20231117	142700	8147339890	9190	9190	9190	9190	1851
384	20231117	142600	8130329200	9190	9190	9190	9180	380
385	20231117	142500	8126840000	9190	9180	9190	9170	5622
386	20231117	142400	8075226540	9170	9180	9180	9170	4537
387	20231117	142300	8033607680	9190	9180	9190	9180	731
388	20231117	142200	8026896960	9180	9190	9190	9180	1864
389	20231117	142100	8009785390	9190	9180	9190	9180	864
390	20231117	142000	8001846080	9190	9180	9190	9180	1251
391	20231117	141900	7990354520	9180	9180	9180	9170	1505
392	20231117	141800	7976538630	9180	9170	9180	9170	68
393	20231117	141700	7975914870	9170	9170	9180	9160	1867
394	20231117	141600	7958790920	9170	9180	9180	9170	1739
395	20231117	141500	7942838000	9180	9180	9180	9180	115
396	20231117	141400	7941782300	9180	9170	9180	9160	1946
397	20231117	141300	7923925040	9170	9170	9180	9160	2255
398	20231117	141200	7903252590	9170	9170	9170	9170	162
399	20231117	141100	7901767050	9170	9180	9180	9170	1187
400	20231117	141000	7890878110	9180	9180	9180	9180	722
401	20231117	140900	7884250150	9190	9190	9190	9170	1464
402	20231117	140800	7870803420	9190	9180	9190	9180	667
403	20231117	140700	7864678360	9180	9150	9190	9140	1725
404	20231117	140600	7848883250	9150	9170	9180	9150	1793
405	20231117	140500	7832476680	9170	9160	9170	9150	2261
406	20231117	140400	7811751170	9160	9170	9170	9160	1854
407	20231117	140300	7794762890	9160	9170	9170	9160	1432
408	20231117	140200	7781638180	9170	9190	9190	9160	828
409	20231117	140100	7774045430	9170	9170	9190	9160	1173
410	20231117	140000	7763289220	9190	9210	9210	9170	3485
411	20231117	135900	7731258060	9200	9210	9210	9200	847
412	20231117	135800	7723464320	9210	9210	9210	9210	10
413	20231117	135700	7723372220	9210	9220	9220	9210	1453
414	20231117	135600	7709984880	9220	9210	9220	9200	753
415	20231117	135500	7703049200	9210	9210	9210	9210	70
416	20231117	135400	7702404500	9210	9200	9210	9200	986
417	20231117	135300	7693333290	9200	9200	9200	9190	1231
418	20231117	135200	7682008270	9200	9200	9200	9190	261
419	20231117	135100	7679608070	9190	9170	9190	9170	1959
420	20231117	135000	7661613080	9170	9170	9180	9170	1012
421	20231117	134900	7652327630	9180	9190	9190	9170	860
422	20231117	134800	7644436150	9190	9180	9190	9170	1785
423	20231117	134700	7628065130	9180	9180	9190	9180	2684
424	20231117	134600	7603424890	9180	9180	9180	9180	644
425	20231117	134500	7597512970	9180	9190	9200	9180	2467
426	20231117	134400	7574839010	9180	9180	9190	9170	954
427	20231117	134300	7566076090	9170	9180	9190	9170	769
428	20231117	134200	7559015680	9170	9180	9180	9170	329
429	20231117	134100	7555997300	9180	9190	9190	9180	2860
430	20231117	134000	7529735060	9190	9190	9190	9190	103
431	20231117	133900	7528788490	9190	9180	9190	9180	1280
432	20231117	133800	7517032980	9190	9190	9200	9180	1640
433	20231117	133700	7501962360	9190	9200	9200	9190	285
434	20231117	133600	7499343110	9190	9210	9210	9190	3129
435	20231117	133500	7470539170	9220	9220	9220	9220	61
436	20231117	133400	7469976750	9220	9220	9220	9220	14
437	20231117	133300	7469847670	9210	9220	9220	9200	1306
438	20231117	133200	7457815930	9220	9210	9220	9210	479
439	20231117	133100	7453402970	9210	9220	9220	9210	456
440	20231117	133000	7449203140	9220	9220	9230	9210	1031
441	20231117	132900	7439699650	9220	9210	9230	9200	785
442	20231117	132800	7432462150	9200	9210	9210	9200	136
443	20231117	132700	7431209770	9200	9220	9220	9200	5438
444	20231117	132600	7381114910	9220	9220	9220	9220	1666
445	20231117	132500	7365754390	9220	9210	9220	9210	1749
446	20231117	132400	7349646000	9210	9210	9220	9200	681
447	20231117	132300	7343372850	9210	9200	9210	9200	575
448	20231117	132200	7338077670	9200	9200	9200	9200	1339
449	20231117	132100	7325758870	9190	9190	9200	9190	1485
450	20231117	132000	7312109270	9190	9170	9190	9170	681
451	20231117	131900	7305857150	9180	9170	9180	9170	1212
452	20231117	131800	7294732740	9180	9170	9180	9170	580
453	20231117	131700	7289408410	9170	9180	9180	9170	1664
454	20231117	131600	7274141490	9180	9190	9210	9180	1141
455	20231117	131500	7263658120	9190	9190	9210	9180	1654
456	20231117	131400	7248451380	9190	9190	9210	9190	2016
457	20231117	131300	7229903660	9200	9190	9200	9190	747
458	20231117	131200	7223031270	9200	9200	9200	9170	2004
459	20231117	131100	7204623910	9200	9200	9200	9200	1665
460	20231117	131000	7189305910	9200	9180	9200	9180	2691
461	20231117	130900	7164588870	9180	9160	9180	9160	1040
462	20231117	130800	7155053370	9150	9170	9180	9150	1498
463	20231117	130700	7141323130	9170	9150	9170	9150	863
464	20231117	130600	7133418990	9150	9140	9150	9140	1439
465	20231117	130500	7120252890	9180	9140	9180	9130	859
466	20231117	130400	7112408280	9140	9140	9200	9140	1634
467	20231117	130300	7097432250	9140	9150	9150	9130	1661
468	20231117	130200	7082245550	9150	9140	9150	9140	1329
469	20231117	130100	7070090810	9150	9150	9160	9150	916
470	20231117	130000	7061703270	9160	9140	9160	9140	1625
471	20231117	125900	7046835030	9140	9130	9180	9120	2292
472	20231117	125800	7025890790	9130	9140	9140	9130	2336
473	20231117	125700	7004557110	9150	9140	9150	9130	1448
474	20231117	125600	6991322680	9150	9150	9170	9150	1622
475	20231117	125500	6976469390	9150	9140	9150	9130	962
476	20231117	125400	6967679470	9130	9140	9140	9120	3805
477	20231117	125300	6932936540	9140	9180	9210	9140	3819
478	20231117	125200	6897925620	9170	9170	9170	9160	926
479	20231117	125100	6889440830	9170	9160	9170	9160	2376
480	20231117	125000	6867675570	9170	9170	9180	9160	6299
481	20231117	124900	6809947060	9170	9200	9200	9160	5596
482	20231117	124800	6758593150	9190	9190	9210	9190	2951
483	20231117	124700	6731459920	9190	9200	9200	9180	6813
484	20231117	124600	6668807560	9210	9220	9220	9200	2155
485	20231117	124500	6648961680	9220	9230	9230	9220	1607
486	20231117	124400	6634144910	9230	9220	9230	9220	663
487	20231117	124300	6628031980	9230	9230	9230	9220	435
488	20231117	124200	6624021170	9200	9220	9250	9200	4689
489	20231117	124100	6580754030	9200	9250	9250	9200	5375
490	20231117	124000	6531157660	9250	9250	9250	9240	18
491	20231117	123900	6530991190	9240	9260	9260	9240	1950
492	20231117	123800	6512956490	9270	9270	9270	9250	4816
493	20231117	123700	6468345380	9270	9270	9280	9260	2324
494	20231117	123600	6446794130	9270	9270	9270	9260	2753
495	20231117	123500	6421277860	9270	9270	9270	9260	1233
496	20231117	123400	6409847960	9270	9250	9270	9250	14531
497	20231117	123300	6275359110	9250	9240	9250	9240	81
498	20231117	123200	6274609880	9240	9250	9250	9240	926
499	20231117	123100	6266046020	9250	9240	9250	9240	1650
500	20231117	123000	6250787290	9240	9250	9250	9240	1719
501	20231117	122900	6234903680	9240	9240	9250	9240	452
502	20231117	122800	6230727010	9240	9240	9250	9240	509
503	20231117	122700	6226023840	9240	9250	9250	9240	1635
504	20231117	122600	6210905360	9250	9240	9250	9240	2589
505	20231117	122500	6186977210	9240	9230	9240	9230	198
506	20231117	122400	6185149620	9230	9240	9240	9230	1024
507	20231117	122300	6175692820	9240	9240	9240	9240	59
508	20231117	122200	6175147660	9240	9240	9240	9230	1116
509	20231117	122100	6164838950	9240	9240	9240	9240	611
510	20231117	122000	6159193310	9240	9230	9240	9230	1056
511	20231117	121900	6149442200	9230	9230	9230	9230	1106
512	20231117	121800	6139233820	9230	9230	9230	9230	643
513	20231117	121700	6133298930	9230	9230	9230	9230	155
514	20231117	121600	6131868280	9230	9240	9240	9230	2
515	20231117	121500	6131849810	9240	9220	9240	9220	1717
516	20231117	121400	6115995050	9210	9230	9230	9200	683
517	20231117	121300	6109710010	9200	9230	9230	9200	3224
518	20231117	121200	6079983940	9230	9220	9230	9220	214
519	20231117	121100	6078010710	9230	9240	9240	9230	623
520	20231117	121000	6072260320	9240	9230	9240	9230	1448
521	20231117	120900	6058894690	9230	9240	9250	9230	1166
522	20231117	120800	6048116610	9240	9230	9240	9230	705
523	20231117	120700	6041606870	9240	9220	9240	9220	3201
524	20231117	120600	6012049770	9220	9230	9230	9200	4464
525	20231117	120500	5970938390	9230	9230	9230	9230	315
526	20231117	120400	5968030940	9230	9220	9230	9220	1436
527	20231117	120300	5954777250	9230	9210	9230	9200	782
528	20231117	120200	5947575420	9210	9200	9210	9200	109
529	20231117	120100	5946572030	9210	9210	9220	9210	1164
530	20231117	120000	5935850590	9210	9210	9210	9200	771
531	20231117	115900	5928750020	9210	9200	9210	9200	1154
532	20231117	115800	5918122680	9210	9210	9210	9200	1670
533	20231117	115700	5902743990	9210	9200	9210	9200	287
534	20231117	115600	5900102970	9190	9190	9200	9190	99
535	20231117	115500	5899192340	9190	9200	9210	9190	2517
536	20231117	115400	5876040390	9210	9210	9210	9210	594
537	20231117	115300	5870569650	9200	9200	9210	9200	1487
538	20231117	115200	5856880080	9200	9180	9200	9180	1355
539	20231117	115100	5844425440	9190	9190	9210	9190	593
540	20231117	115000	5838970370	9190	9200	9210	9190	1622
541	20231117	114900	5824052040	9220	9210	9220	9180	1181
542	20231117	114800	5813187330	9210	9180	9220	9180	811
543	20231117	114700	5805725460	9180	9160	9180	9160	2738
544	20231117	114600	5780624680	9160	9140	9160	9140	2867
545	20231117	114500	5754413380	9140	9170	9170	9130	8447
546	20231117	114400	5677161580	9170	9190	9190	9160	4897
547	20231117	114300	5632227050	9190	9220	9230	9190	6960
548	20231117	114200	5568186820	9230	9220	9230	9220	1709
549	20231117	114100	5552417750	9220	9230	9230	9220	98
550	20231117	114000	5551514080	9220	9230	9230	9220	1772
551	20231117	113900	5535176180	9230	9220	9230	9220	16
552	20231117	113800	5535028590	9230	9230	9240	9220	1320
553	20231117	113700	5522845760	9240	9230	9240	9230	684
554	20231117	113600	5516527360	9220	9220	9240	9210	1743
555	20231117	113500	5500448460	9210	9220	9220	9210	2322
556	20231117	113400	5479044610	9220	9230	9230	9220	1762
557	20231117	113300	5462793230	9230	9240	9240	9230	2563
558	20231117	113200	5439129780	9240	9240	9250	9230	632
559	20231117	113100	5433290690	9240	9240	9250	9230	1589
560	20231117	113000	5418600610	9240	9240	9240	9230	1412
561	20231117	112900	5405555470	9250	9260	9260	9230	8671
562	20231117	112800	5325422040	9260	9250	9260	9250	484
563	20231117	112700	5320945000	9250	9270	9270	9250	2651
564	20231117	112600	5296406650	9270	9260	9270	9260	1614
565	20231117	112500	5281448260	9260	9260	9260	9260	2837
566	20231117	112400	5255177640	9250	9250	9250	9250	502
567	20231117	112300	5250534140	9260	9250	9260	9250	241
568	20231117	112200	5248304740	9250	9260	9270	9250	1398
569	20231117	112100	5235364160	9260	9250	9260	9250	2769
570	20231117	112000	5209728300	9260	9250	9260	9250	2716
571	20231117	111900	5184582170	9240	9230	9240	9230	217
572	20231117	111800	5182578190	9230	9240	9240	9230	772
573	20231117	111700	5175452620	9240	9240	9240	9240	480
574	20231117	111600	5171017420	9250	9250	9250	9250	1542
575	20231117	111500	5156753920	9250	9250	9250	9250	933
576	20231117	111400	5148123670	9250	9250	9260	9250	1515
577	20231117	111300	5134100910	9260	9230	9260	9230	1826
578	20231117	111200	5117211150	9230	9240	9240	9230	1640
579	20231117	111100	5102065900	9250	9260	9260	9250	1780
580	20231117	111000	5085596580	9260	9270	9270	9260	1498
581	20231117	110900	5071715270	9270	9260	9270	9250	4605
582	20231117	110800	5029051940	9260	9260	9260	9260	948
583	20231117	110700	5020273460	9260	9230	9260	9230	919
584	20231117	110600	5011774820	9230	9220	9230	9210	5466
585	20231117	110500	4961385650	9210	9190	9220	9190	5880
586	20231117	110400	4907252800	9210	9210	9210	9200	3548
587	20231117	110300	4874603080	9220	9210	9220	9210	1305
588	20231117	110200	4862571490	9220	9180	9220	9180	6799
589	20231117	110100	4800113320	9180	9210	9210	9180	2140
590	20231117	110000	4780437620	9190	9220	9230	9190	4175
591	20231117	105900	4741999860	9230	9220	9240	9220	1800
592	20231117	105800	4725373200	9240	9230	9260	9220	3383
593	20231117	105700	4694113010	9220	9230	9260	9220	3888
594	20231117	105600	4658215290	9230	9250	9260	9230	2375
595	20231117	105500	4636265290	9250	9240	9260	9230	579
596	20231117	105400	4630917170	9240	9240	9260	9230	3227
597	20231117	105300	4601101970	9250	9260	9260	9250	1954
598	20231117	105200	4583026070	9280	9250	9280	9250	2871
599	20231117	105100	4556432970	9250	9260	9260	9240	5911
600	20231117	105000	4501750410	9250	9260	9260	9250	1119
601	20231117	104900	4491395710	9260	9250	9260	9250	993
602	20231117	104800	4482204410	9270	9260	9270	9250	4147
603	20231117	104700	4443799030	9270	9240	9280	9240	1745
604	20231117	104600	4427640140	9260	9230	9260	9230	1044
605	20231117	104500	4417989270	9230	9260	9270	9220	1633
606	20231117	104400	4402897250	9260	9260	9260	9240	8344
607	20231117	104300	4325647460	9270	9290	9290	9270	2273
608	20231117	104200	4304557180	9290	9300	9300	9270	4552
609	20231117	104100	4262272120	9300	9310	9310	9290	2538
610	20231117	104000	4238648870	9300	9290	9310	9290	3627
611	20231117	103900	4204913150	9300	9300	9300	9280	4314
612	20231117	103800	4164826850	9290	9290	9300	9280	2759
613	20231117	103700	4139195570	9290	9290	9290	9280	1381
614	20231117	103600	4126366120	9280	9260	9290	9260	4821
615	20231117	103500	4081641610	9270	9270	9270	9260	766
616	20231117	103400	4074542790	9260	9270	9280	9260	3100
617	20231117	103300	4045804500	9270	9270	9270	9260	1851
618	20231117	103200	4028645870	9260	9250	9260	9250	628
619	20231117	103100	4022831590	9260	9260	9270	9250	2537
620	20231117	103000	3999335060	9250	9250	9260	9250	2837
621	20231117	102900	3973084430	9250	9250	9260	9240	793
622	20231117	102800	3965749210	9260	9250	9260	9250	879
623	20231117	102700	3957614640	9260	9250	9260	9250	973
624	20231117	102600	3948612400	9250	9250	9260	9230	2019
625	20231117	102500	3929937550	9250	9210	9250	9210	3640
626	20231117	102400	3896356350	9210	9230	9230	9200	136
627	20231117	102300	3895102750	9230	9230	9230	9190	1372
628	20231117	102200	3882467470	9230	9220	9230	9210	2944
629	20231117	102100	3855316610	9230	9230	9230	9220	397
630	20231117	102000	3851653810	9230	9190	9230	9190	547
631	20231117	101900	3846612870	9180	9220	9220	9180	7337
632	20231117	101800	3779107840	9220	9280	9280	9220	16416
633	20231117	101700	3627391240	9270	9280	9290	9270	970
634	20231117	101600	3618392020	9290	9300	9310	9270	8719
635	20231117	101500	3537398190	9300	9290	9310	9290	1725
636	20231117	101400	3521356400	9290	9280	9310	9280	24585
637	20231117	101300	3292821350	9300	9280	9300	9280	11856
638	20231117	101200	3182627490	9270	9240	9280	9240	1437
639	20231117	101100	3169322450	9240	9220	9250	9220	5917
640	20231117	101000	3114647680	9220	9260	9260	9220	19000
641	20231117	100900	2939075300	9260	9280	9280	9250	1445
642	20231117	100800	2925685110	9280	9270	9300	9240	10010
643	20231117	100700	2832843060	9270	9220	9280	9220	27585
644	20231117	100600	2577787210	9220	9220	9230	9200	2699
645	20231117	100500	2552920900	9220	9220	9230	9210	7936
646	20231117	100400	2479750160	9220	9190	9230	9190	12899
647	20231117	100300	2360909430	9190	9170	9190	9170	1585
648	20231117	100200	2346350980	9170	9190	9190	9170	2779
649	20231117	100100	2320829900	9190	9170	9190	9150	5836
650	20231117	100000	2267259080	9170	9130	9170	9130	2166
651	20231117	095900	2247434660	9140	9140	9140	9130	137
652	20231117	095800	2246183190	9130	9150	9150	9120	3588
653	20231117	095700	2213426640	9160	9140	9160	9130	3171
654	20231117	095600	2184454600	9150	9130	9150	9130	227
655	20231117	095500	2182379850	9140	9150	9150	9140	1410
656	20231117	095400	2169489150	9160	9160	9160	9160	628
657	20231117	095300	2163736670	9160	9160	9170	9160	1087
658	20231117	095200	2153773730	9130	9120	9160	9120	2088
659	20231117	095100	2134674530	9110	9160	9160	9110	3488
660	20231117	095000	2102791010	9150	9160	9170	9150	2704
661	20231117	094900	2078012720	9160	9160	9160	9150	819
662	20231117	094800	2070515680	9160	9160	9160	9150	1975
663	20231117	094700	2052428760	9160	9160	9160	9150	3687
664	20231117	094600	2018667190	9160	9150	9160	9150	873
665	20231117	094500	2010670720	9160	9160	9160	9130	3453
666	20231117	094400	1979093440	9150	9160	9170	9150	1889
667	20231117	094300	1961790570	9170	9170	9170	9140	870
668	20231117	094200	1953821120	9140	9130	9180	9130	1360
669	20231117	094100	1941377110	9150	9130	9150	9130	2213
670	20231117	094000	1921145900	9140	9120	9140	9120	506
671	20231117	093900	1916529070	9120	9110	9120	9110	1405
672	20231117	093800	1903728790	9100	9140	9140	9100	3005
673	20231117	093700	1876342340	9130	9140	9150	9120	3673
674	20231117	093600	1842787880	9140	9170	9170	9140	2564
675	20231117	093500	1819302760	9160	9180	9180	9160	1701
676	20231117	093400	1803708050	9180	9170	9180	9170	2677
677	20231117	093300	1779151300	9170	9200	9200	9160	4137
678	20231117	093200	1741170860	9190	9190	9200	9180	3417
679	20231117	093100	1709770430	9190	9200	9200	9160	7900
680	20231117	093000	1637174360	9210	9140	9210	9130	12951
681	20231117	092900	1518244370	9130	9130	9140	9130	1309
682	20231117	092800	1506288070	9130	9140	9160	9130	2636
683	20231117	092700	1482184380	9150	9130	9150	9130	826
684	20231117	092600	1474629950	9140	9170	9170	9130	3884
685	20231117	092500	1439093110	9150	9110	9170	9110	4470
686	20231117	092400	1398223420	9110	9110	9120	9110	914
687	20231117	092300	1389896130	9120	9120	9140	9110	2245
688	20231117	092200	1369413620	9140	9140	9140	9100	9844
689	20231117	092100	1279662750	9140	9130	9150	9130	6944
690	20231117	092000	1216206620	9130	9110	9130	9100	2448
691	20231117	091900	1193897610	9110	9080	9110	9080	2022
692	20231117	091800	1175520200	9090	9090	9090	9080	1500
693	20231117	091700	1161885490	9080	9070	9080	9050	608
694	20231117	091600	1156374060	9060	9040	9060	9030	1377
695	20231117	091500	1143925220	9040	9050	9050	9010	11255
696	20231117	091400	1042289640	9050	9080	9090	9050	7186
697	20231117	091300	977135760	9090	9090	9100	9080	4293
698	20231117	091200	938104740	9090	9120	9120	9090	2517
699	20231117	091100	915207700	9100	9110	9110	9080	4057
700	20231117	091000	878305340	9140	9120	9150	9120	2918
701	20231117	090900	851679340	9160	9150	9180	9110	15618
702	20231117	090800	708788430	9160	9140	9160	9100	3442
703	20231117	090700	677368230	9130	9090	9130	9060	3494
704	20231117	090600	645629220	9060	9050	9080	9050	6771
705	20231117	090500	584300180	9070	9050	9070	9050	5190
706	20231117	090400	537282170	9050	9070	9090	9050	15075
707	20231117	090300	400666820	9090	9100	9110	9080	11582
708	20231117	090200	295349470	9110	9090	9140	9090	7600
709	20231117	090100	226134140	9090	9150	9150	9090	11440
710	20231117	090000	121875040	9150	9180	9180	9090	13243