KissMeData/091580/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	195800	2915951470	17050	17050	17050	17050	2765
3	20231117	195700	2915951470	17050	17050	17050	17050	0
4	20231117	195600	2915951470	17050	17050	17050	17050	0
5	20231117	195500	2915951470	17050	17050	17050	17050	0
6	20231117	195400	2915951470	17050	17050	17050	17050	0
7	20231117	195300	2915951470	17050	17050	17050	17050	0
8	20231117	195200	2915951470	17050	17050	17050	17050	0
9	20231117	195100	2915951470	17050	17050	17050	17050	0
10	20231117	195000	2915951470	17050	17050	17050	17050	0
11	20231117	194900	2915951470	17050	17050	17050	17050	0
12	20231117	194800	2915951470	17050	17050	17050	17050	0
13	20231117	194700	2915951470	17050	17050	17050	17050	0
14	20231117	194600	2915951470	17050	17050	17050	17050	0
15	20231117	194500	2915951470	17050	17050	17050	17050	0
16	20231117	194400	2915951470	17050	17050	17050	17050	0
17	20231117	194300	2915951470	17050	17050	17050	17050	0
18	20231117	194200	2915951470	17050	17050	17050	17050	0
19	20231117	194100	2915951470	17050	17050	17050	17050	0
20	20231117	194000	2915951470	17050	17050	17050	17050	0
21	20231117	193900	2915951470	17050	17050	17050	17050	0
22	20231117	193800	2915951470	17050	17050	17050	17050	0
23	20231117	193700	2915951470	17050	17050	17050	17050	0
24	20231117	193600	2915951470	17050	17050	17050	17050	0
25	20231117	193500	2915951470	17050	17050	17050	17050	0
26	20231117	193400	2915951470	17050	17050	17050	17050	0
27	20231117	193300	2915951470	17050	17050	17050	17050	0
28	20231117	193200	2915951470	17050	17050	17050	17050	0
29	20231117	193100	2915951470	17050	17050	17050	17050	0
30	20231117	193000	2915951470	17050	17050	17050	17050	0
31	20231117	192900	2915951470	17050	17050	17050	17050	0
32	20231117	192800	2915951470	17050	17050	17050	17050	2765
33	20231117	192700	2915951470	17050	17050	17050	17050	0
34	20231117	192600	2915951470	17050	17050	17050	17050	0
35	20231117	192500	2915951470	17050	17050	17050	17050	0
36	20231117	192400	2915951470	17050	17050	17050	17050	0
37	20231117	192300	2915951470	17050	17050	17050	17050	0
38	20231117	192200	2915951470	17050	17050	17050	17050	0
39	20231117	192100	2915951470	17050	17050	17050	17050	0
40	20231117	192000	2915951470	17050	17050	17050	17050	0
41	20231117	191900	2915951470	17050	17050	17050	17050	0
42	20231117	191800	2915951470	17050	17050	17050	17050	0
43	20231117	191700	2915951470	17050	17050	17050	17050	0
44	20231117	191600	2915951470	17050	17050	17050	17050	0
45	20231117	191500	2915951470	17050	17050	17050	17050	0
46	20231117	191400	2915951470	17050	17050	17050	17050	0
47	20231117	191300	2915951470	17050	17050	17050	17050	0
48	20231117	191200	2915951470	17050	17050	17050	17050	0
49	20231117	191100	2915951470	17050	17050	17050	17050	0
50	20231117	191000	2915951470	17050	17050	17050	17050	0
51	20231117	190900	2915951470	17050	17050	17050	17050	0
52	20231117	190800	2915951470	17050	17050	17050	17050	0
53	20231117	190700	2915951470	17050	17050	17050	17050	0
54	20231117	190600	2915951470	17050	17050	17050	17050	0
55	20231117	190500	2915951470	17050	17050	17050	17050	0
56	20231117	190400	2915951470	17050	17050	17050	17050	0
57	20231117	190300	2915951470	17050	17050	17050	17050	0
58	20231117	190200	2915951470	17050	17050	17050	17050	0
59	20231117	190100	2915951470	17050	17050	17050	17050	0
60	20231117	190000	2915951470	17050	17050	17050	17050	0
61	20231117	185900	2915951470	17050	17050	17050	17050	0
62	20231117	185800	2915951470	17050	17050	17050	17050	2765
63	20231117	185700	2915951470	17050	17050	17050	17050	0
64	20231117	185600	2915951470	17050	17050	17050	17050	0
65	20231117	185500	2915951470	17050	17050	17050	17050	0
66	20231117	185400	2915951470	17050	17050	17050	17050	0
67	20231117	185300	2915951470	17050	17050	17050	17050	0
68	20231117	185200	2915951470	17050	17050	17050	17050	0
69	20231117	185100	2915951470	17050	17050	17050	17050	0
70	20231117	185000	2915951470	17050	17050	17050	17050	0
71	20231117	184900	2915951470	17050	17050	17050	17050	0
72	20231117	184800	2915951470	17050	17050	17050	17050	0
73	20231117	184700	2915951470	17050	17050	17050	17050	0
74	20231117	184600	2915951470	17050	17050	17050	17050	0
75	20231117	184500	2915951470	17050	17050	17050	17050	0
76	20231117	184400	2915951470	17050	17050	17050	17050	0
77	20231117	184300	2915951470	17050	17050	17050	17050	0
78	20231117	184200	2915951470	17050	17050	17050	17050	0
79	20231117	184100	2915951470	17050	17050	17050	17050	0
80	20231117	184000	2915951470	17050	17050	17050	17050	0
81	20231117	183900	2915951470	17050	17050	17050	17050	0
82	20231117	183800	2915951470	17050	17050	17050	17050	0
83	20231117	183700	2915951470	17050	17050	17050	17050	0
84	20231117	183600	2915951470	17050	17050	17050	17050	0
85	20231117	183500	2915951470	17050	17050	17050	17050	0
86	20231117	183400	2915951470	17050	17050	17050	17050	0
87	20231117	183300	2915951470	17050	17050	17050	17050	0
88	20231117	183200	2915951470	17050	17050	17050	17050	0
89	20231117	183100	2915951470	17050	17050	17050	17050	0
90	20231117	183000	2915951470	17050	17050	17050	17050	0
91	20231117	182900	2915951470	17050	17050	17050	17050	0
92	20231117	182800	2915951470	17050	17050	17050	17050	2765
93	20231117	182700	2915951470	17050	17050	17050	17050	0
94	20231117	182600	2915951470	17050	17050	17050	17050	0
95	20231117	182500	2915951470	17050	17050	17050	17050	0
96	20231117	182400	2915951470	17050	17050	17050	17050	0
97	20231117	182300	2915951470	17050	17050	17050	17050	0
98	20231117	182200	2915951470	17050	17050	17050	17050	0
99	20231117	182100	2915951470	17050	17050	17050	17050	0
100	20231117	182000	2915951470	17050	17050	17050	17050	0
101	20231117	181900	2915951470	17050	17050	17050	17050	0
102	20231117	181800	2915951470	17050	17050	17050	17050	0
103	20231117	181700	2915951470	17050	17050	17050	17050	0
104	20231117	181600	2915951470	17050	17050	17050	17050	0
105	20231117	181500	2915951470	17050	17050	17050	17050	0
106	20231117	181400	2915951470	17050	17050	17050	17050	0
107	20231117	181300	2915951470	17050	17050	17050	17050	0
108	20231117	181200	2915951470	17050	17050	17050	17050	0
109	20231117	181100	2915951470	17050	17050	17050	17050	0
110	20231117	181000	2915951470	17050	17050	17050	17050	0
111	20231117	180900	2915951470	17050	17050	17050	17050	0
112	20231117	180800	2915951470	17050	17050	17050	17050	0
113	20231117	180700	2915951470	17050	17050	17050	17050	0
114	20231117	180600	2915951470	17050	17050	17050	17050	0
115	20231117	180500	2915951470	17050	17050	17050	17050	0
116	20231117	180400	2915951470	17050	17050	17050	17050	0
117	20231117	180300	2915951470	17050	17050	17050	17050	0
118	20231117	180200	2915951470	17050	17050	17050	17050	0
119	20231117	180100	2915951470	17050	17050	17050	17050	0
120	20231117	180000	2915951470	17050	17050	17050	17050	0
121	20231117	175900	2915951470	17050	17050	17050	17050	0
122	20231117	175800	2915951470	17050	17050	17050	17050	2765
123	20231117	175700	2915951470	17050	17050	17050	17050	0
124	20231117	175600	2915951470	17050	17050	17050	17050	0
125	20231117	175500	2915951470	17050	17050	17050	17050	0
126	20231117	175400	2915951470	17050	17050	17050	17050	0
127	20231117	175300	2915951470	17050	17050	17050	17050	0
128	20231117	175200	2915951470	17050	17050	17050	17050	0
129	20231117	175100	2915951470	17050	17050	17050	17050	0
130	20231117	175000	2915951470	17050	17050	17050	17050	0
131	20231117	174900	2915951470	17050	17050	17050	17050	0
132	20231117	174800	2915951470	17050	17050	17050	17050	0
133	20231117	174700	2915951470	17050	17050	17050	17050	0
134	20231117	174600	2915951470	17050	17050	17050	17050	0
135	20231117	174500	2915951470	17050	17050	17050	17050	0
136	20231117	174400	2915951470	17050	17050	17050	17050	0
137	20231117	174300	2915951470	17050	17050	17050	17050	0
138	20231117	174200	2915951470	17050	17050	17050	17050	0
139	20231117	174100	2915951470	17050	17050	17050	17050	0
140	20231117	174000	2915951470	17050	17050	17050	17050	0
141	20231117	173900	2915951470	17050	17050	17050	17050	0
142	20231117	173800	2915951470	17050	17050	17050	17050	0
143	20231117	173700	2915951470	17050	17050	17050	17050	0
144	20231117	173600	2915951470	17050	17050	17050	17050	0
145	20231117	173500	2915951470	17050	17050	17050	17050	0
146	20231117	173400	2915951470	17050	17050	17050	17050	0
147	20231117	173300	2915951470	17050	17050	17050	17050	0
148	20231117	173200	2915951470	17050	17050	17050	17050	0
149	20231117	173100	2915951470	17050	17050	17050	17050	0
150	20231117	173000	2915951470	17050	17050	17050	17050	0
151	20231117	172900	2915951470	17050	17050	17050	17050	0
152	20231117	172800	2915951470	17050	17050	17050	17050	2765
153	20231117	172700	2915951470	17050	17050	17050	17050	0
154	20231117	172600	2915951470	17050	17050	17050	17050	0
155	20231117	172500	2915951470	17050	17050	17050	17050	0
156	20231117	172400	2915951470	17050	17050	17050	17050	0
157	20231117	172300	2915951470	17050	17050	17050	17050	0
158	20231117	172200	2915951470	17050	17050	17050	17050	0
159	20231117	172100	2915951470	17050	17050	17050	17050	0
160	20231117	172000	2915951470	17050	17050	17050	17050	0
161	20231117	171900	2915951470	17050	17050	17050	17050	0
162	20231117	171800	2915951470	17050	17050	17050	17050	0
163	20231117	171700	2915951470	17050	17050	17050	17050	0
164	20231117	171600	2915951470	17050	17050	17050	17050	0
165	20231117	171500	2915951470	17050	17050	17050	17050	0
166	20231117	171400	2915951470	17050	17050	17050	17050	0
167	20231117	171300	2915951470	17050	17050	17050	17050	0
168	20231117	171200	2915951470	17050	17050	17050	17050	0
169	20231117	171100	2915951470	17050	17050	17050	17050	0
170	20231117	171000	2915951470	17050	17050	17050	17050	0
171	20231117	170900	2915951470	17050	17050	17050	17050	0
172	20231117	170800	2915951470	17050	17050	17050	17050	0
173	20231117	170700	2915951470	17050	17050	17050	17050	0
174	20231117	170600	2915951470	17050	17050	17050	17050	0
175	20231117	170500	2915951470	17050	17050	17050	17050	0
176	20231117	170400	2915951470	17050	17050	17050	17050	0
177	20231117	170300	2915951470	17050	17050	17050	17050	0
178	20231117	170200	2915951470	17050	17050	17050	17050	0
179	20231117	170100	2915951470	17050	17050	17050	17050	0
180	20231117	170000	2915951470	17050	17050	17050	17050	0
181	20231117	165900	2915951470	17050	17050	17050	17050	0
182	20231117	165800	2915951470	17050	17050	17050	17050	2765
183	20231117	165700	2915951470	17050	17050	17050	17050	0
184	20231117	165600	2915951470	17050	17050	17050	17050	0
185	20231117	165500	2915951470	17050	17050	17050	17050	0
186	20231117	165400	2915951470	17050	17050	17050	17050	0
187	20231117	165300	2915951470	17050	17050	17050	17050	0
188	20231117	165200	2915951470	17050	17050	17050	17050	0
189	20231117	165100	2915951470	17050	17050	17050	17050	0
190	20231117	165000	2915951470	17050	17050	17050	17050	0
191	20231117	164900	2915951470	17050	17050	17050	17050	0
192	20231117	164800	2915951470	17050	17050	17050	17050	0
193	20231117	164700	2915951470	17050	17050	17050	17050	0
194	20231117	164600	2915951470	17050	17050	17050	17050	0
195	20231117	164500	2915951470	17050	17050	17050	17050	0
196	20231117	164400	2915951470	17050	17050	17050	17050	0
197	20231117	164300	2915951470	17050	17050	17050	17050	0
198	20231117	164200	2915951470	17050	17050	17050	17050	0
199	20231117	164100	2915951470	17050	17050	17050	17050	0
200	20231117	164000	2915951470	17050	17050	17050	17050	0
201	20231117	163900	2915951470	17050	17050	17050	17050	0
202	20231117	163800	2915951470	17050	17050	17050	17050	0
203	20231117	163700	2915951470	17050	17050	17050	17050	0
204	20231117	163600	2915951470	17050	17050	17050	17050	0
205	20231117	163500	2915951470	17050	17050	17050	17050	0
206	20231117	163400	2915951470	17050	17050	17050	17050	0
207	20231117	163300	2915951470	17050	17050	17050	17050	0
208	20231117	163200	2915951470	17050	17050	17050	17050	0
209	20231117	163100	2915951470	17050	17050	17050	17050	0
210	20231117	163000	2915951470	17050	17050	17050	17050	0
211	20231117	162900	2915951470	17050	17050	17050	17050	0
212	20231117	162800	2915951470	17050	17050	17050	17050	2765
213	20231117	162700	2915951470	17050	17050	17050	17050	0
214	20231117	162600	2915951470	17050	17050	17050	17050	0
215	20231117	162500	2915951470	17050	17050	17050	17050	0
216	20231117	162400	2915951470	17050	17050	17050	17050	0
217	20231117	162300	2915951470	17050	17050	17050	17050	0
218	20231117	162200	2915951470	17050	17050	17050	17050	0
219	20231117	162100	2915951470	17050	17050	17050	17050	0
220	20231117	162000	2915951470	17050	17050	17050	17050	0
221	20231117	161900	2915951470	17050	17050	17050	17050	0
222	20231117	161800	2915951470	17050	17050	17050	17050	0
223	20231117	161700	2915951470	17050	17050	17050	17050	0
224	20231117	161600	2915951470	17050	17050	17050	17050	0
225	20231117	161500	2915951470	17050	17050	17050	17050	0
226	20231117	161400	2915951470	17050	17050	17050	17050	0
227	20231117	161300	2915951470	17050	17050	17050	17050	0
228	20231117	161200	2915951470	17050	17050	17050	17050	0
229	20231117	161100	2915951470	17050	17050	17050	17050	0
230	20231117	161000	2915951470	17050	17050	17050	17050	0
231	20231117	160900	2915951470	17050	17050	17050	17050	0
232	20231117	160800	2915951470	17050	17050	17050	17050	0
233	20231117	160700	2915951470	17050	17050	17050	17050	0
234	20231117	160600	2915951470	17050	17050	17050	17050	0
235	20231117	160500	2915951470	17050	17050	17050	17050	0
236	20231117	160400	2915951470	17050	17050	17050	17050	0
237	20231117	160300	2915951470	17050	17050	17050	17050	0
238	20231117	160200	2915951470	17050	17050	17050	17050	0
239	20231117	160100	2915951470	17050	17050	17050	17050	0
240	20231117	160000	2915951470	17050	17050	17050	17050	0
241	20231117	155900	2915951470	17050	17050	17050	17050	0
242	20231117	155800	2915951470	17050	17050	17050	17050	2765
243	20231117	155700	2915951470	17050	17050	17050	17050	0
244	20231117	155600	2915951470	17050	17050	17050	17050	0
245	20231117	155500	2915951470	17050	17050	17050	17050	0
246	20231117	155400	2915951470	17050	17050	17050	17050	0
247	20231117	155300	2915951470	17050	17050	17050	17050	0
248	20231117	155200	2915951470	17050	17050	17050	17050	0
249	20231117	155100	2915951470	17050	17050	17050	17050	0
250	20231117	155000	2915951470	17050	17050	17050	17050	0
251	20231117	154900	2915951470	17050	17050	17050	17050	0
252	20231117	154800	2915951470	17050	17050	17050	17050	0
253	20231117	154700	2915951470	17050	17050	17050	17050	0
254	20231117	154600	2915951470	17050	17050	17050	17050	0
255	20231117	154500	2915951470	17050	17050	17050	17050	0
256	20231117	154400	2915951470	17050	17050	17050	17050	0
257	20231117	154300	2915951470	17050	17050	17050	17050	0
258	20231117	154200	2915951470	17050	17050	17050	17050	0
259	20231117	154100	2915951470	17050	17050	17050	17050	0
260	20231117	154000	2915951470	17050	17050	17050	17050	0
261	20231117	153900	2915951470	17050	17050	17050	17050	0
262	20231117	153800	2915951470	17050	17050	17050	17050	0
263	20231117	153700	2915951470	17050	17050	17050	17050	0
264	20231117	153600	2915951470	17050	17050	17050	17050	0
265	20231117	153500	2915951470	17050	17050	17050	17050	0
266	20231117	153400	2915951470	17050	17050	17050	17050	0
267	20231117	153300	2915951470	17050	17050	17050	17050	0
268	20231117	153200	2915951470	17050	17050	17050	17050	0
269	20231117	153100	2915951470	17050	17050	17050	17050	0
270	20231117	153000	2915951470	17050	17050	17050	17050	2765
271	20231117	152900	2868808220	16980	16980	16980	16980	0
272	20231117	152800	2868808220	16980	16980	16980	16980	0
273	20231117	152700	2868808220	16980	16980	16980	16980	0
274	20231117	152600	2868808220	16980	16980	16980	16980	0
275	20231117	152500	2868808220	16980	16980	16980	16980	0
276	20231117	152400	2868808220	16980	16980	16980	16980	0
277	20231117	152300	2868808220	16980	16980	16980	16980	0
278	20231117	152200	2868808220	16980	16980	16980	16980	0
279	20231117	152100	2868808220	16980	16980	16980	16980	0
280	20231117	152000	2868808220	16980	16980	16980	16980	0
281	20231117	151900	2868808220	16980	17000	17000	16980	192
282	20231117	151800	2865544340	17000	16950	17000	16950	2970
283	20231117	151700	2815144500	16880	16900	16920	16880	8193
284	20231117	151600	2676683560	16900	16890	16900	16880	291
285	20231117	151500	2671767790	16870	16870	16890	16870	48
286	20231117	151400	2670957630	16870	16890	16890	16870	543
287	20231117	151300	2661786400	16870	16890	16890	16870	201
288	20231117	151200	2658395510	16870	16880	16890	16870	868
289	20231117	151100	2643741770	16880	16880	16880	16880	3
290	20231117	151000	2643691130	16890	16890	16890	16890	0
291	20231117	150900	2643691130	16890	16880	16890	16870	3
292	20231117	150800	2643640490	16880	16890	16890	16870	6
293	20231117	150700	2643539210	16880	16880	16880	16880	0
294	20231117	150600	2643539210	16880	16890	16890	16880	21
295	20231117	150500	2643184720	16870	16860	16900	16860	104
296	20231117	150400	2641431170	16860	16870	16890	16860	518
297	20231117	150300	2632694870	16870	16900	16900	16870	153
298	20231117	150200	2630109230	16870	16890	16900	16870	185
299	20231117	150100	2626983000	16890	16870	16890	16870	208
300	20231117	150000	2623474020	16870	16890	16900	16870	92
301	20231117	145900	2621919470	16870	16900	16900	16870	106
302	20231117	145800	2620130810	16880	16870	16900	16870	78
303	20231117	145700	2618813100	16870	16870	16900	16870	61
304	20231117	145600	2617783790	16870	16890	16900	16870	376
305	20231117	145500	2611435410	16900	16880	16900	16880	165
306	20231117	145400	2608647050	16900	16890	16900	16890	16
307	20231117	145300	2608376760	16880	16880	16890	16880	144
308	20231117	145200	2605944690	16900	16890	16900	16880	740
309	20231117	145100	2593441080	16880	16920	16920	16870	2272
310	20231117	145000	2555063140	16930	16920	16930	16920	141
311	20231117	144900	2552676660	16910	16920	16930	16910	2418
312	20231117	144800	2511786610	16930	16920	16930	16920	1054
313	20231117	144700	2493950980	16930	16930	16940	16930	144
314	20231117	144600	2491512120	16920	16920	16920	16920	199
315	20231117	144500	2488145040	16930	16930	16930	16930	372
316	20231117	144400	2481847080	16930	16940	16950	16930	615
317	20231117	144300	2471432810	16940	16940	16940	16930	221
318	20231117	144200	2467690580	16940	16930	16940	16930	102
319	20231117	144100	2465962720	16930	16940	16950	16930	70
320	20231117	144000	2464777420	16950	16950	16950	16940	181
321	20231117	143900	2461709490	16960	16960	16960	16960	108
322	20231117	143800	2459877810	16960	16960	16960	16940	78
323	20231117	143700	2458556180	16950	16950	16960	16950	99
324	20231117	143600	2456877460	16950	16960	16960	16950	112
325	20231117	143500	2454978250	16960	16950	16960	16950	208
326	20231117	143400	2451452150	16950	16950	16950	16940	274
327	20231117	143300	2446808920	16940	16940	16940	16940	1
328	20231117	143200	2446791980	16950	16950	16950	16950	87
329	20231117	143100	2445317330	16950	16950	16950	16940	310
330	20231117	143000	2440064910	16960	16960	16960	16950	47
331	20231117	142900	2439268240	16950	16940	16950	16940	260
332	20231117	142800	2434861260	16950	16940	16950	16940	90
333	20231117	142700	2433336650	16930	16950	16950	16930	978
334	20231117	142600	2416770360	16960	16960	16970	16960	303
335	20231117	142500	2411630990	16980	16970	16980	16960	111
336	20231117	142400	2409748280	16980	16960	16980	16960	197
337	20231117	142300	2406404350	16970	16980	16980	16970	426
338	20231117	142200	2399172870	16990	16980	16990	16980	3
339	20231117	142100	2399121910	16980	16940	16980	16930	766
340	20231117	142000	2386134200	16950	16940	16950	16940	116
341	20231117	141900	2384168050	16950	16940	16950	16930	187
342	20231117	141800	2381000000	16940	16920	16940	16920	476
343	20231117	141700	2372939220	16940	16930	16940	16930	137
344	20231117	141600	2370619300	16930	16920	16930	16920	59
345	20231117	141500	2369620510	16940	16930	16940	16920	1181
346	20231117	141400	2349636580	16930	16920	16930	16920	144
347	20231117	141300	2347199020	16930	16920	16930	16920	396
348	20231117	141200	2340497580	16940	16930	16940	16920	122
349	20231117	141100	2338432120	16930	16940	16940	16930	391
350	20231117	141000	2331809960	16950	16950	16970	16950	382
351	20231117	140900	2325333620	16950	17000	17000	16950	1580
352	20231117	140800	2298510940	17010	17010	17010	17010	1
353	20231117	140700	2298493930	16990	16990	17010	16990	86
354	20231117	140600	2297032770	17000	16990	17020	16990	109
355	20231117	140500	2295179500	17000	17000	17000	17000	64
356	20231117	140400	2294091500	17030	16980	17040	16980	1360
357	20231117	140300	2270982740	17000	17000	17020	16990	180
358	20231117	140200	2267922980	17010	16990	17020	16990	72
359	20231117	140100	2266698290	17020	17010	17020	17000	191
360	20231117	140000	2263450290	17010	17010	17010	17000	59
361	20231117	135900	2262446920	17020	17010	17020	17010	124
362	20231117	135800	2260337670	17020	17030	17030	17020	248
363	20231117	135700	2256115530	17040	17030	17040	17020	107
364	20231117	135600	2254293160	17030	17030	17030	17020	11
365	20231117	135500	2254105920	17020	17010	17020	17010	95
366	20231117	135400	2252489380	17010	17000	17010	17000	149
367	20231117	135300	2249956090	17010	17010	17010	17010	58
368	20231117	135200	2248969510	17010	17020	17020	17010	135
369	20231117	135100	2246672660	17040	16990	17040	16980	132
370	20231117	135000	2244430170	17020	17020	17050	17020	145
371	20231117	134900	2241961010	17020	17040	17050	17020	155
372	20231117	134800	2239321370	17040	17030	17040	17030	112
373	20231117	134700	2237414000	17030	17020	17030	17020	67
374	20231117	134600	2236273160	17020	17010	17020	17010	67
375	20231117	134500	2235133150	17010	17010	17010	17010	1
376	20231117	134400	2235116140	17010	17000	17010	16990	40
377	20231117	134300	2234436310	17020	17010	17020	17000	82
378	20231117	134200	2233041600	17010	17030	17030	17010	57
379	20231117	134100	2232071910	17000	16990	17000	16990	62
380	20231117	134000	2231018250	17000	17010	17030	17000	106
381	20231117	133900	2229215310	17030	17020	17030	17010	75
382	20231117	133800	2227938950	17020	17010	17020	17010	66
383	20231117	133700	2226815860	17000	17030	17030	17000	146
384	20231117	133600	2224331310	17050	17050	17050	17050	1
385	20231117	133500	2224314260	17020	17050	17050	17010	63
386	20231117	133400	2223241650	17020	17000	17020	17000	311
387	20231117	133300	2217951770	17010	17000	17010	16990	161
388	20231117	133200	2215215170	17000	16990	17000	16990	18
389	20231117	133100	2214909340	16970	16960	16970	16960	245
390	20231117	133000	2210751830	16950	16960	16970	16950	24
391	20231117	132900	2210344800	16970	16970	16980	16960	326
392	20231117	132800	2204811310	16970	16970	16980	16970	57
393	20231117	132700	2203843520	16980	16980	16980	16980	52
394	20231117	132600	2202960560	16970	16960	16970	16960	30
395	20231117	132500	2202451720	16960	16980	17000	16960	166
396	20231117	132400	2199633660	16980	16980	16980	16980	42
397	20231117	132300	2198920500	16980	17030	17030	16980	635
398	20231117	132200	2188128650	17020	17020	17020	17020	18
399	20231117	132100	2187822290	17030	17050	17050	17030	412
400	20231117	132000	2180798710	17020	17060	17060	17020	169
401	20231117	131900	2177920550	17020	17010	17020	17010	230
402	20231117	131800	2174008080	17010	17000	17010	17000	78
403	20231117	131700	2172681370	16990	17010	17010	16990	177
404	20231117	131600	2169670960	17010	16980	17010	16980	24
405	20231117	131500	2169263360	16980	16980	16980	16980	1
406	20231117	131400	2169246380	16970	16980	16980	16970	55
407	20231117	131300	2168312500	16980	16980	16980	16980	165
408	20231117	131200	2165510800	16980	17000	17000	16980	221
409	20231117	131100	2161755180	17000	17010	17010	17000	190
410	20231117	131000	2158523330	17010	17010	17010	17010	50
411	20231117	130900	2157672830	17010	16990	17010	16990	11
412	20231117	130800	2157485910	17000	17000	17000	17000	1
413	20231117	130700	2157468910	16970	16970	16970	16970	212
414	20231117	130600	2153871270	16970	16980	16980	16970	86
415	20231117	130500	2152411310	16980	17000	17010	16980	109
416	20231117	130400	2150558410	17000	17010	17010	17000	91
417	20231117	130300	2149010520	17010	17030	17030	17010	44
418	20231117	130200	2148261760	17010	17020	17030	17000	335
419	20231117	130100	2142561530	17030	17030	17030	17030	35
420	20231117	130000	2141965480	17040	17040	17040	17040	149
421	20231117	125900	2139426520	17030	17030	17030	17030	20
422	20231117	125800	2139085920	17030	17070	17070	17030	940
423	20231117	125700	2123072180	17070	17060	17070	17060	113
424	20231117	125600	2121144070	17060	17070	17070	17060	105
425	20231117	125500	2119352270	17100	17060	17100	17060	6
426	20231117	125400	2119249870	17050	17060	17060	17050	170
427	20231117	125300	2116350720	17060	17100	17100	17060	1013
428	20231117	125200	2099065560	17110	17100	17110	17100	64
429	20231117	125100	2097970660	17090	17090	17090	17090	38
430	20231117	125000	2097321240	17110	17100	17110	17090	220
431	20231117	124900	2093561140	17100	17110	17110	17100	52
432	20231117	124800	2092671920	17070	17120	17120	17070	58
433	20231117	124700	2091679110	17120	17080	17120	17060	1601
434	20231117	124600	2064331710	17090	17090	17090	17090	163
435	20231117	124500	2061546040	17090	17110	17110	17090	86
436	20231117	124400	2060074940	17110	17110	17110	17110	105
437	20231117	124300	2058278390	17120	17130	17130	17100	795
438	20231117	124200	2044680580	17120	17120	17130	17120	56
439	20231117	124100	2043721850	17130	17120	17130	17120	158
440	20231117	124000	2041016380	17130	17120	17130	17120	8
441	20231117	123900	2040879370	17110	17110	17110	17110	10
442	20231117	123800	2040708270	17110	17120	17120	17110	139
443	20231117	123700	2038329110	17110	17110	17110	17110	0
444	20231117	123600	2038329110	17110	17130	17130	17110	144
445	20231117	123500	2035863700	17130	17150	17150	17130	243
446	20231117	123400	2031696560	17140	17140	17140	17140	0
447	20231117	123300	2031696560	17140	17140	17140	17140	256
448	20231117	123200	2027308720	17130	17140	17140	17130	123
449	20231117	123100	2025200520	17140	17140	17140	17140	94
450	20231117	123000	2023589360	17140	17140	17140	17140	119
451	20231117	122900	2021549700	17130	17140	17140	17130	336
452	20231117	122800	2015793220	17140	17100	17140	17100	1059
453	20231117	122700	1997667950	17100	17100	17100	17100	21
454	20231117	122600	1997308850	17060	17070	17100	17060	787
455	20231117	122500	1983862060	17070	17050	17070	17050	2
456	20231117	122400	1983827940	17070	17070	17070	17070	88
457	20231117	122300	1982325780	17000	17060	17070	16980	675
458	20231117	122200	1970848530	17070	17080	17100	17070	317
459	20231117	122100	1965433680	17100	17100	17100	17080	42
460	20231117	122000	1964716280	17110	17100	17110	17100	320
461	20231117	121900	1959243520	17100	17030	17100	17030	105
462	20231117	121800	1957453850	17030	17020	17030	17020	62
463	20231117	121700	1956398290	17020	17050	17050	17000	3053
464	20231117	121600	1904488990	17050	17120	17120	17050	545
465	20231117	121500	1895179420	17110	17090	17130	17090	64
466	20231117	121400	1894084380	17110	17130	17130	17100	124
467	20231117	121300	1891962470	17130	17090	17130	17090	23
468	20231117	121200	1891569150	17100	17080	17140	17070	237
469	20231117	121100	1887515040	17090	17120	17120	17090	509
470	20231117	121000	1878810470	17150	17130	17150	17120	58
471	20231117	120900	1877817430	17150	17130	17150	17120	163
472	20231117	120800	1875026500	17130	17150	17160	17130	156
473	20231117	120700	1872352040	17160	17140	17160	17140	177
474	20231117	120600	1869315670	17150	17140	17160	17130	160
475	20231117	120500	1866572310	17160	17150	17160	17130	42
476	20231117	120400	1865852490	17160	17150	17170	17140	180
477	20231117	120300	1862763150	17160	17140	17160	17140	130
478	20231117	120200	1860533860	17150	17150	17150	17140	47
479	20231117	120100	1859727830	17160	17170	17170	17120	261
480	20231117	120000	1855250660	17170	17180	17180	17170	428
481	20231117	115900	1847900960	17170	17180	17180	17170	390
482	20231117	115800	1841201830	17180	17180	17190	17170	855
483	20231117	115700	1826507570	17190	17190	17190	17180	273
484	20231117	115600	1821817380	17190	17180	17190	17170	384
485	20231117	115500	1815219800	17180	17160	17180	17160	593
486	20231117	115400	1805033180	17170	17150	17170	17150	2119
487	20231117	115300	1768657770	17150	17140	17150	17140	1233
488	20231117	115200	1747514360	17140	17140	17140	17130	578
489	20231117	115100	1737607450	17130	17110	17130	17110	1133
490	20231117	115000	1718203390	17110	17110	17110	17100	280
491	20231117	114900	1713412600	17110	17100	17110	17100	262
492	20231117	114800	1708929890	17100	17100	17100	17100	834
493	20231117	114700	1694668490	17100	17100	17100	17100	238
494	20231117	114600	1690598690	17100	17110	17110	17100	310
495	20231117	114500	1685297590	17110	17120	17120	17110	491
496	20231117	114400	1676895980	17120	17120	17120	17120	225
497	20231117	114300	1673043980	17120	17120	17120	17120	202
498	20231117	114200	1669585740	17130	17120	17130	17090	655
499	20231117	114100	1658374760	17120	17110	17120	17100	488
500	20231117	114000	1650024000	17110	17080	17110	17080	52
501	20231117	113900	1649134400	17110	17110	17110	17100	190
502	20231117	113800	1645883550	17110	17110	17120	17110	286
503	20231117	113700	1640990080	17110	17110	17110	17090	436
504	20231117	113600	1633532970	17120	17120	17130	17120	675
505	20231117	113500	1621973170	17120	17130	17130	17120	352
506	20231117	113400	1615945770	17120	17100	17140	17100	1204
507	20231117	113300	1595321050	17130	17090	17130	17090	4108
508	20231117	113200	1525013630	17080	17050	17080	17050	161
509	20231117	113100	1522265210	17040	17040	17040	17040	300
510	20231117	113000	1517153210	17050	17040	17050	17040	393
511	20231117	112900	1510455670	17040	17050	17050	17040	57
512	20231117	112800	1509483840	17050	17050	17050	17010	23
513	20231117	112700	1509092090	17010	17020	17070	17000	388
514	20231117	112600	1502492900	17020	17070	17070	17020	231
515	20231117	112500	1498560380	17010	17070	17070	17010	1399
516	20231117	112400	1474740100	17070	17070	17090	17060	570
517	20231117	112300	1465008210	17090	17080	17090	17070	366
518	20231117	112200	1458759500	17080	17080	17090	17080	320
519	20231117	112100	1453293840	17090	17030	17090	17030	2725
520	20231117	112000	1406775230	17020	17020	17020	17020	159
521	20231117	111900	1404069050	17030	17010	17030	17000	538
522	20231117	111800	1394915770	17000	16970	17010	16970	527
523	20231117	111700	1385963050	17000	17000	17000	16960	410
524	20231117	111600	1378995050	17010	16970	17010	16970	26
525	20231117	111500	1378553040	16970	16950	16970	16950	217
526	20231117	111400	1374870850	16940	16970	16980	16940	1140
527	20231117	111300	1355540870	16980	17030	17040	16980	494
528	20231117	111200	1347140080	17030	17020	17070	17020	913
529	20231117	111100	1331582460	17020	16970	17020	16970	847
530	20231117	111000	1317182010	17000	16980	17010	16950	1229
531	20231117	110900	1296316530	16930	16940	16980	16930	687
532	20231117	110800	1284665750	16940	16890	16960	16890	1813
533	20231117	110700	1253982570	16900	16880	16900	16880	593
534	20231117	110600	1243966550	16890	16880	16890	16870	660
535	20231117	110500	1232819910	16880	16870	16880	16870	739
536	20231117	110400	1220349090	16880	16870	16880	16870	52
537	20231117	110300	1219471830	16870	16850	16870	16850	463
538	20231117	110200	1211664240	16850	16830	16850	16820	1680
539	20231117	110100	1183370880	16830	16810	16830	16760	1870
540	20231117	110000	1151941760	16810	16720	16810	16720	4845
541	20231117	105900	1070724550	16730	16690	16730	16690	22
542	20231117	105800	1070357210	16680	16710	16730	16680	2359
543	20231117	105700	1030982100	16700	16710	16720	16690	108
544	20231117	105600	1029177990	16700	16720	16720	16690	432
545	20231117	105500	1021965730	16700	16730	16730	16700	1672
546	20231117	105400	994037290	16720	16730	16730	16720	813
547	20231117	105300	980441100	16740	16740	16740	16730	273
548	20231117	105200	975872490	16750	16750	16760	16750	232
549	20231117	105100	971985980	16750	16760	16760	16750	274
550	20231117	105000	967393820	16760	16760	16760	16750	149
551	20231117	104900	964897580	16760	16760	16760	16760	142
552	20231117	104800	962517660	16750	16760	16760	16750	66
553	20231117	104700	961412000	16760	16760	16760	16760	184
554	20231117	104600	958328160	16760	16730	16760	16730	7
555	20231117	104500	958211000	16760	16750	16760	16720	20
556	20231117	104400	957876050	16760	16750	16760	16750	128
557	20231117	104300	955730880	16760	16760	16760	16760	11
558	20231117	104200	955546520	16760	16770	16770	16760	152
559	20231117	104100	952997990	16770	16770	16770	16770	48
560	20231117	104000	952193030	16770	16770	16770	16770	120
561	20231117	103900	950180630	16770	16750	16770	16750	500
562	20231117	103800	941796710	16750	16740	16750	16740	5
563	20231117	103700	941713000	16720	16750	16750	16720	2
564	20231117	103600	941679530	16720	16720	16720	16720	1
565	20231117	103500	941662810	16750	16740	16750	16740	11
566	20231117	103400	941478660	16740	16750	16750	16740	197
567	20231117	103300	938179360	16740	16740	16740	16740	3
568	20231117	103200	938129140	16740	16740	16740	16740	72
569	20231117	103100	936923860	16740	16740	16740	16740	15
570	20231117	103000	936672760	16730	16740	16740	16730	23
571	20231117	102900	936287960	16750	16750	16750	16750	51
572	20231117	102800	935433710	16740	16740	16740	16740	38
573	20231117	102700	934797590	16720	16740	16750	16720	170
574	20231117	102600	931951240	16750	16740	16750	16740	290
575	20231117	102500	927093850	16710	16710	16710	16710	5
576	20231117	102400	927010300	16710	16710	16710	16700	54
577	20231117	102300	926107970	16710	16690	16710	16690	24
578	20231117	102200	925707290	16690	16690	16700	16690	24
579	20231117	102100	925306680	16700	16710	16710	16700	109
580	20231117	102000	923485940	16710	16720	16750	16710	54
581	20231117	101900	922582980	16710	16710	16710	16710	25
582	20231117	101800	922165230	16710	16700	16710	16700	327
583	20231117	101700	916703830	16760	16700	16760	16690	825
584	20231117	101600	902910080	16690	16730	16730	16690	792
585	20231117	101500	889679720	16750	16760	16760	16750	474
586	20231117	101400	881739600	16760	16760	16760	16760	0
587	20231117	101300	881739600	16760	16750	16760	16740	554
588	20231117	101200	872458350	16750	16730	16750	16730	823
589	20231117	101100	858676230	16720	16730	16730	16720	3
590	20231117	101000	858626060	16730	16730	16730	16730	58
591	20231117	100900	857655720	16730	16730	16730	16730	5
592	20231117	100800	857572070	16730	16730	16730	16730	20
593	20231117	100700	857237470	16730	16730	16730	16730	10
594	20231117	100600	857070170	16690	16750	16750	16690	2
595	20231117	100500	857036730	16750	16730	16750	16690	340
596	20231117	100400	851348720	16690	16730	16730	16690	16
597	20231117	100300	851081520	16680	16730	16730	16680	2
598	20231117	100200	851048110	16740	16740	16740	16690	1253
599	20231117	100100	830099970	16750	16730	16760	16730	206
600	20231117	100000	826653510	16730	16720	16730	16720	345
601	20231117	095900	820884580	16720	16700	16720	16700	75
602	20231117	095800	819632050	16700	16710	16710	16700	2
603	20231117	095700	819598640	16710	16710	16710	16710	80
604	20231117	095600	818261840	16720	16710	16720	16710	14
605	20231117	095500	818027880	16710	16710	16710	16700	490
606	20231117	095400	809844610	16710	16710	16710	16710	125
607	20231117	095300	807755860	16710	16700	16710	16700	5
608	20231117	095200	807672340	16690	16710	16710	16680	32
609	20231117	095100	807138250	16690	16700	16700	16690	171
610	20231117	095000	804282760	16710	16700	16720	16700	201
611	20231117	094900	800924990	16700	16700	16700	16690	172
612	20231117	094800	798052800	16700	16700	16700	16690	22
613	20231117	094700	797685500	16710	16700	16710	16670	507
614	20231117	094600	789228940	16710	16670	16710	16670	1938
615	20231117	094500	756902990	16670	16670	16680	16670	94
616	20231117	094400	755335800	16670	16670	16680	16650	273
617	20231117	094300	750786980	16670	16670	16680	16670	235
618	20231117	094200	746868380	16680	16650	16680	16650	55
619	20231117	094100	745951790	16650	16640	16650	16640	271
620	20231117	094000	741441640	16640	16630	16640	16630	242
621	20231117	093900	737417160	16640	16640	16650	16630	1250
622	20231117	093800	716617450	16650	16640	16680	16630	444
623	20231117	093700	709225030	16640	16670	16670	16640	3228
624	20231117	093600	655483070	16670	16730	16730	16660	7580
625	20231117	093500	528922970	16740	16770	16770	16740	1149
626	20231117	093400	509678310	16770	16780	16780	16770	10
627	20231117	093300	509510600	16770	16790	16790	16770	62
628	20231117	093200	508469740	16790	16800	16800	16790	52
629	20231117	093100	507596160	16800	16800	16800	16750	205
630	20231117	093000	504157160	16760	16750	16760	16750	476
631	20231117	092900	496180830	16750	16760	16760	16750	33
632	20231117	092800	495628060	16760	16790	16820	16760	2043
633	20231117	092700	461361420	16780	16800	16800	16780	173
634	20231117	092600	458457440	16820	16790	16820	16790	54
635	20231117	092500	457550670	16790	16810	16810	16780	166
636	20231117	092400	454763530	16860	16850	16870	16850	140
637	20231117	092300	452403290	16850	16850	16850	16850	1
638	20231117	092200	452386440	16760	16780	16850	16750	575
639	20231117	092100	442743010	16780	16770	16780	16750	1031
640	20231117	092000	425459390	16770	16790	16790	16760	1283
641	20231117	091900	403947720	16800	16850	16850	16800	22
642	20231117	091800	403577620	16850	16800	16850	16800	2926
643	20231117	091700	354354730	16800	16800	16810	16800	1052
644	20231117	091600	336681060	16800	16760	16800	16760	15
645	20231117	091500	336429100	16760	16760	16830	16760	9
646	20231117	091400	336277910	16830	16850	16850	16830	4
647	20231117	091300	336210530	16850	16750	16850	16720	1504
648	20231117	091200	311004110	16720	16710	16760	16700	1634
649	20231117	091100	283689110	16710	16740	16770	16710	2477
650	20231117	091000	242256770	16750	16770	16770	16750	257
651	20231117	090900	237950880	16790	16740	16790	16720	1338
652	20231117	090800	215564590	16740	16800	16800	16740	1859
653	20231117	090700	184403400	16800	16860	16860	16800	196
654	20231117	090600	181108160	16820	16870	16870	16820	124
655	20231117	090500	179016330	16860	16870	16870	16860	357
656	20231117	090400	172997250	16860	16790	16860	16790	1675
657	20231117	090300	144833330	16880	16850	16890	16780	1129
658	20231117	090200	125809370	16760	16820	16900	16760	579
659	20231117	090100	116079590	16790	16970	16970	16790	3267
660	20231117	090000	61147560	16850	16980	16980	16820	3602