KissMeData/114840/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	201200	1708768270	18860	18860	18860	18860	1691
3	20241108	201100	1708768270	18860	18860	18860	18860	0
4	20241108	201000	1708768270	18860	18860	18860	18860	0
5	20241108	200900	1708768270	18860	18860	18860	18860	0
6	20241108	200800	1708768270	18860	18860	18860	18860	0
7	20241108	200700	1708768270	18860	18860	18860	18860	0
8	20241108	200600	1708768270	18860	18860	18860	18860	0
9	20241108	200500	1708768270	18860	18860	18860	18860	0
10	20241108	200400	1708768270	18860	18860	18860	18860	0
11	20241108	200300	1708768270	18860	18860	18860	18860	0
12	20241108	200200	1708768270	18860	18860	18860	18860	0
13	20241108	200100	1708768270	18860	18860	18860	18860	0
14	20241108	200000	1708768270	18860	18860	18860	18860	0
15	20241108	195900	1708768270	18860	18860	18860	18860	0
16	20241108	195800	1708768270	18860	18860	18860	18860	0
17	20241108	195700	1708768270	18860	18860	18860	18860	0
18	20241108	195600	1708768270	18860	18860	18860	18860	0
19	20241108	195500	1708768270	18860	18860	18860	18860	0
20	20241108	195400	1708768270	18860	18860	18860	18860	0
21	20241108	195300	1708768270	18860	18860	18860	18860	0
22	20241108	195200	1708768270	18860	18860	18860	18860	0
23	20241108	195100	1708768270	18860	18860	18860	18860	0
24	20241108	195000	1708768270	18860	18860	18860	18860	0
25	20241108	194900	1708768270	18860	18860	18860	18860	0
26	20241108	194800	1708768270	18860	18860	18860	18860	0
27	20241108	194700	1708768270	18860	18860	18860	18860	0
28	20241108	194600	1708768270	18860	18860	18860	18860	0
29	20241108	194500	1708768270	18860	18860	18860	18860	0
30	20241108	194400	1708768270	18860	18860	18860	18860	0
31	20241108	194300	1708768270	18860	18860	18860	18860	0
32	20241108	194200	1708768270	18860	18860	18860	18860	1691
33	20241108	194100	1708768270	18860	18860	18860	18860	0
34	20241108	194000	1708768270	18860	18860	18860	18860	0
35	20241108	193900	1708768270	18860	18860	18860	18860	0
36	20241108	193800	1708768270	18860	18860	18860	18860	0
37	20241108	193700	1708768270	18860	18860	18860	18860	0
38	20241108	193600	1708768270	18860	18860	18860	18860	0
39	20241108	193500	1708768270	18860	18860	18860	18860	0
40	20241108	193400	1708768270	18860	18860	18860	18860	0
41	20241108	193300	1708768270	18860	18860	18860	18860	0
42	20241108	193200	1708768270	18860	18860	18860	18860	0
43	20241108	193100	1708768270	18860	18860	18860	18860	0
44	20241108	193000	1708768270	18860	18860	18860	18860	0
45	20241108	192900	1708768270	18860	18860	18860	18860	0
46	20241108	192800	1708768270	18860	18860	18860	18860	0
47	20241108	192700	1708768270	18860	18860	18860	18860	0
48	20241108	192600	1708768270	18860	18860	18860	18860	0
49	20241108	192500	1708768270	18860	18860	18860	18860	0
50	20241108	192400	1708768270	18860	18860	18860	18860	0
51	20241108	192300	1708768270	18860	18860	18860	18860	0
52	20241108	192200	1708768270	18860	18860	18860	18860	0
53	20241108	192100	1708768270	18860	18860	18860	18860	0
54	20241108	192000	1708768270	18860	18860	18860	18860	0
55	20241108	191900	1708768270	18860	18860	18860	18860	0
56	20241108	191800	1708768270	18860	18860	18860	18860	0
57	20241108	191700	1708768270	18860	18860	18860	18860	0
58	20241108	191600	1708768270	18860	18860	18860	18860	0
59	20241108	191500	1708768270	18860	18860	18860	18860	0
60	20241108	191400	1708768270	18860	18860	18860	18860	0
61	20241108	191300	1708768270	18860	18860	18860	18860	0
62	20241108	191200	1708768270	18860	18860	18860	18860	1691
63	20241108	191100	1708768270	18860	18860	18860	18860	0
64	20241108	191000	1708768270	18860	18860	18860	18860	0
65	20241108	190900	1708768270	18860	18860	18860	18860	0
66	20241108	190800	1708768270	18860	18860	18860	18860	0
67	20241108	190700	1708768270	18860	18860	18860	18860	0
68	20241108	190600	1708768270	18860	18860	18860	18860	0
69	20241108	190500	1708768270	18860	18860	18860	18860	0
70	20241108	190400	1708768270	18860	18860	18860	18860	0
71	20241108	190300	1708768270	18860	18860	18860	18860	0
72	20241108	190200	1708768270	18860	18860	18860	18860	0
73	20241108	190100	1708768270	18860	18860	18860	18860	0
74	20241108	190000	1708768270	18860	18860	18860	18860	0
75	20241108	185900	1708768270	18860	18860	18860	18860	0
76	20241108	185800	1708768270	18860	18860	18860	18860	0
77	20241108	185700	1708768270	18860	18860	18860	18860	0
78	20241108	185600	1708768270	18860	18860	18860	18860	0
79	20241108	185500	1708768270	18860	18860	18860	18860	0
80	20241108	185400	1708768270	18860	18860	18860	18860	0
81	20241108	185300	1708768270	18860	18860	18860	18860	0
82	20241108	185200	1708768270	18860	18860	18860	18860	0
83	20241108	185100	1708768270	18860	18860	18860	18860	0
84	20241108	185000	1708768270	18860	18860	18860	18860	0
85	20241108	184900	1708768270	18860	18860	18860	18860	0
86	20241108	184800	1708768270	18860	18860	18860	18860	0
87	20241108	184700	1708768270	18860	18860	18860	18860	0
88	20241108	184600	1708768270	18860	18860	18860	18860	0
89	20241108	184500	1708768270	18860	18860	18860	18860	0
90	20241108	184400	1708768270	18860	18860	18860	18860	0
91	20241108	184300	1708768270	18860	18860	18860	18860	0
92	20241108	184200	1708768270	18860	18860	18860	18860	1691
93	20241108	184100	1708768270	18860	18860	18860	18860	0
94	20241108	184000	1708768270	18860	18860	18860	18860	0
95	20241108	183900	1708768270	18860	18860	18860	18860	0
96	20241108	183800	1708768270	18860	18860	18860	18860	0
97	20241108	183700	1708768270	18860	18860	18860	18860	0
98	20241108	183600	1708768270	18860	18860	18860	18860	0
99	20241108	183500	1708768270	18860	18860	18860	18860	0
100	20241108	183400	1708768270	18860	18860	18860	18860	0
101	20241108	183300	1708768270	18860	18860	18860	18860	0
102	20241108	183200	1708768270	18860	18860	18860	18860	0
103	20241108	183100	1708768270	18860	18860	18860	18860	0
104	20241108	183000	1708768270	18860	18860	18860	18860	0
105	20241108	182900	1708768270	18860	18860	18860	18860	0
106	20241108	182800	1708768270	18860	18860	18860	18860	0
107	20241108	182700	1708768270	18860	18860	18860	18860	0
108	20241108	182600	1708768270	18860	18860	18860	18860	0
109	20241108	182500	1708768270	18860	18860	18860	18860	0
110	20241108	182400	1708768270	18860	18860	18860	18860	0
111	20241108	182300	1708768270	18860	18860	18860	18860	0
112	20241108	182200	1708768270	18860	18860	18860	18860	0
113	20241108	182100	1708768270	18860	18860	18860	18860	0
114	20241108	182000	1708768270	18860	18860	18860	18860	0
115	20241108	181900	1708768270	18860	18860	18860	18860	0
116	20241108	181800	1708768270	18860	18860	18860	18860	0
117	20241108	181700	1708768270	18860	18860	18860	18860	0
118	20241108	181600	1708768270	18860	18860	18860	18860	0
119	20241108	181500	1708768270	18860	18860	18860	18860	0
120	20241108	181400	1708768270	18860	18860	18860	18860	0
121	20241108	181300	1708768270	18860	18860	18860	18860	0
122	20241108	181200	1708768270	18860	18860	18860	18860	1691
123	20241108	181100	1708768270	18860	18860	18860	18860	0
124	20241108	181000	1708768270	18860	18860	18860	18860	0
125	20241108	180900	1708768270	18860	18860	18860	18860	0
126	20241108	180800	1708768270	18860	18860	18860	18860	0
127	20241108	180700	1708768270	18860	18860	18860	18860	0
128	20241108	180600	1708768270	18860	18860	18860	18860	0
129	20241108	180500	1708768270	18860	18860	18860	18860	0
130	20241108	180400	1708768270	18860	18860	18860	18860	0
131	20241108	180300	1708768270	18860	18860	18860	18860	0
132	20241108	180200	1708768270	18860	18860	18860	18860	0
133	20241108	180100	1708768270	18860	18860	18860	18860	0
134	20241108	180000	1708768270	18860	18860	18860	18860	0
135	20241108	175900	1708768270	18860	18860	18860	18860	0
136	20241108	175800	1708768270	18860	18860	18860	18860	0
137	20241108	175700	1708768270	18860	18860	18860	18860	0
138	20241108	175600	1708768270	18860	18860	18860	18860	0
139	20241108	175500	1708768270	18860	18860	18860	18860	0
140	20241108	175400	1708768270	18860	18860	18860	18860	0
141	20241108	175300	1708768270	18860	18860	18860	18860	0
142	20241108	175200	1708768270	18860	18860	18860	18860	0
143	20241108	175100	1708768270	18860	18860	18860	18860	0
144	20241108	175000	1708768270	18860	18860	18860	18860	0
145	20241108	174900	1708768270	18860	18860	18860	18860	0
146	20241108	174800	1708768270	18860	18860	18860	18860	0
147	20241108	174700	1708768270	18860	18860	18860	18860	0
148	20241108	174600	1708768270	18860	18860	18860	18860	0
149	20241108	174500	1708768270	18860	18860	18860	18860	0
150	20241108	174400	1708768270	18860	18860	18860	18860	0
151	20241108	174300	1708768270	18860	18860	18860	18860	0
152	20241108	174200	1708768270	18860	18860	18860	18860	1691
153	20241108	174100	1708768270	18860	18860	18860	18860	0
154	20241108	174000	1708768270	18860	18860	18860	18860	0
155	20241108	173900	1708768270	18860	18860	18860	18860	0
156	20241108	173800	1708768270	18860	18860	18860	18860	0
157	20241108	173700	1708768270	18860	18860	18860	18860	0
158	20241108	173600	1708768270	18860	18860	18860	18860	0
159	20241108	173500	1708768270	18860	18860	18860	18860	0
160	20241108	173400	1708768270	18860	18860	18860	18860	0
161	20241108	173300	1708768270	18860	18860	18860	18860	0
162	20241108	173200	1708768270	18860	18860	18860	18860	0
163	20241108	173100	1708768270	18860	18860	18860	18860	0
164	20241108	173000	1708768270	18860	18860	18860	18860	0
165	20241108	172900	1708768270	18860	18860	18860	18860	0
166	20241108	172800	1708768270	18860	18860	18860	18860	0
167	20241108	172700	1708768270	18860	18860	18860	18860	0
168	20241108	172600	1708768270	18860	18860	18860	18860	0
169	20241108	172500	1708768270	18860	18860	18860	18860	0
170	20241108	172400	1708768270	18860	18860	18860	18860	0
171	20241108	172300	1708768270	18860	18860	18860	18860	0
172	20241108	172200	1708768270	18860	18860	18860	18860	0
173	20241108	172100	1708768270	18860	18860	18860	18860	0
174	20241108	172000	1708768270	18860	18860	18860	18860	0
175	20241108	171900	1708768270	18860	18860	18860	18860	0
176	20241108	171800	1708768270	18860	18860	18860	18860	0
177	20241108	171700	1708768270	18860	18860	18860	18860	0
178	20241108	171600	1708768270	18860	18860	18860	18860	0
179	20241108	171500	1708768270	18860	18860	18860	18860	0
180	20241108	171400	1708768270	18860	18860	18860	18860	0
181	20241108	171300	1708768270	18860	18860	18860	18860	0
182	20241108	171200	1708768270	18860	18860	18860	18860	1691
183	20241108	171100	1708768270	18860	18860	18860	18860	0
184	20241108	171000	1708768270	18860	18860	18860	18860	0
185	20241108	170900	1708768270	18860	18860	18860	18860	0
186	20241108	170800	1708768270	18860	18860	18860	18860	0
187	20241108	170700	1708768270	18860	18860	18860	18860	0
188	20241108	170600	1708768270	18860	18860	18860	18860	0
189	20241108	170500	1708768270	18860	18860	18860	18860	0
190	20241108	170400	1708768270	18860	18860	18860	18860	0
191	20241108	170300	1708768270	18860	18860	18860	18860	0
192	20241108	170200	1708768270	18860	18860	18860	18860	0
193	20241108	170100	1708768270	18860	18860	18860	18860	0
194	20241108	170000	1708768270	18860	18860	18860	18860	0
195	20241108	165900	1708768270	18860	18860	18860	18860	0
196	20241108	165800	1708768270	18860	18860	18860	18860	0
197	20241108	165700	1708768270	18860	18860	18860	18860	0
198	20241108	165600	1708768270	18860	18860	18860	18860	0
199	20241108	165500	1708768270	18860	18860	18860	18860	0
200	20241108	165400	1708768270	18860	18860	18860	18860	0
201	20241108	165300	1708768270	18860	18860	18860	18860	0
202	20241108	165200	1708768270	18860	18860	18860	18860	0
203	20241108	165100	1708768270	18860	18860	18860	18860	0
204	20241108	165000	1708768270	18860	18860	18860	18860	0
205	20241108	164900	1708768270	18860	18860	18860	18860	0
206	20241108	164800	1708768270	18860	18860	18860	18860	0
207	20241108	164700	1708768270	18860	18860	18860	18860	0
208	20241108	164600	1708768270	18860	18860	18860	18860	0
209	20241108	164500	1708768270	18860	18860	18860	18860	0
210	20241108	164400	1708768270	18860	18860	18860	18860	0
211	20241108	164300	1708768270	18860	18860	18860	18860	0
212	20241108	164200	1708768270	18860	18860	18860	18860	1691
213	20241108	164100	1708768270	18860	18860	18860	18860	0
214	20241108	164000	1708768270	18860	18860	18860	18860	0
215	20241108	163900	1708768270	18860	18860	18860	18860	0
216	20241108	163800	1708768270	18860	18860	18860	18860	0
217	20241108	163700	1708768270	18860	18860	18860	18860	0
218	20241108	163600	1708768270	18860	18860	18860	18860	0
219	20241108	163500	1708768270	18860	18860	18860	18860	0
220	20241108	163400	1708768270	18860	18860	18860	18860	0
221	20241108	163300	1708768270	18860	18860	18860	18860	0
222	20241108	163200	1708768270	18860	18860	18860	18860	0
223	20241108	163100	1708768270	18860	18860	18860	18860	0
224	20241108	163000	1708768270	18860	18860	18860	18860	0
225	20241108	162900	1708768270	18860	18860	18860	18860	0
226	20241108	162800	1708768270	18860	18860	18860	18860	0
227	20241108	162700	1708768270	18860	18860	18860	18860	0
228	20241108	162600	1708768270	18860	18860	18860	18860	0
229	20241108	162500	1708768270	18860	18860	18860	18860	0
230	20241108	162400	1708768270	18860	18860	18860	18860	0
231	20241108	162300	1708768270	18860	18860	18860	18860	0
232	20241108	162200	1708768270	18860	18860	18860	18860	0
233	20241108	162100	1708768270	18860	18860	18860	18860	0
234	20241108	162000	1708768270	18860	18860	18860	18860	0
235	20241108	161900	1708768270	18860	18860	18860	18860	0
236	20241108	161800	1708768270	18860	18860	18860	18860	0
237	20241108	161700	1708768270	18860	18860	18860	18860	0
238	20241108	161600	1708768270	18860	18860	18860	18860	0
239	20241108	161500	1708768270	18860	18860	18860	18860	0
240	20241108	161400	1708768270	18860	18860	18860	18860	0
241	20241108	161300	1708768270	18860	18860	18860	18860	0
242	20241108	161200	1708768270	18860	18860	18860	18860	1691
243	20241108	161100	1708768270	18860	18860	18860	18860	0
244	20241108	161000	1708768270	18860	18860	18860	18860	0
245	20241108	160900	1708768270	18860	18860	18860	18860	0
246	20241108	160800	1708768270	18860	18860	18860	18860	0
247	20241108	160700	1708768270	18860	18860	18860	18860	0
248	20241108	160600	1708768270	18860	18860	18860	18860	0
249	20241108	160500	1708768270	18860	18860	18860	18860	0
250	20241108	160400	1708768270	18860	18860	18860	18860	0
251	20241108	160300	1708768270	18860	18860	18860	18860	0
252	20241108	160200	1708768270	18860	18860	18860	18860	0
253	20241108	160100	1708768270	18860	18860	18860	18860	0
254	20241108	160000	1708768270	18860	18860	18860	18860	0
255	20241108	155900	1708768270	18860	18860	18860	18860	0
256	20241108	155800	1708768270	18860	18860	18860	18860	0
257	20241108	155700	1708768270	18860	18860	18860	18860	0
258	20241108	155600	1708768270	18860	18860	18860	18860	0
259	20241108	155500	1708768270	18860	18860	18860	18860	0
260	20241108	155400	1708768270	18860	18860	18860	18860	0
261	20241108	155300	1708768270	18860	18860	18860	18860	0
262	20241108	155200	1708768270	18860	18860	18860	18860	0
263	20241108	155100	1708768270	18860	18860	18860	18860	0
264	20241108	155000	1708768270	18860	18860	18860	18860	0
265	20241108	154900	1708768270	18860	18860	18860	18860	0
266	20241108	154800	1708768270	18860	18860	18860	18860	0
267	20241108	154700	1708768270	18860	18860	18860	18860	0
268	20241108	154600	1708768270	18860	18860	18860	18860	0
269	20241108	154500	1708768270	18860	18860	18860	18860	0
270	20241108	154400	1708768270	18860	18860	18860	18860	0
271	20241108	154300	1708768270	18860	18860	18860	18860	0
272	20241108	154200	1708768270	18860	18860	18860	18860	1691
273	20241108	154100	1708768270	18860	18860	18860	18860	0
274	20241108	154000	1708768270	18860	18860	18860	18860	0
275	20241108	153900	1708768270	18860	18860	18860	18860	0
276	20241108	153800	1708768270	18860	18860	18860	18860	0
277	20241108	153700	1708768270	18860	18860	18860	18860	0
278	20241108	153600	1708768270	18860	18860	18860	18860	0
279	20241108	153500	1708768270	18860	18860	18860	18860	0
280	20241108	153400	1708768270	18860	18860	18860	18860	0
281	20241108	153300	1708768270	18860	18860	18860	18860	0
282	20241108	153200	1708768270	18860	18860	18860	18860	0
283	20241108	153100	1708768270	18860	18860	18860	18860	0
284	20241108	153000	1708768270	18860	18860	18860	18860	1691
285	20241108	152900	1676876010	18810	18810	18810	18810	0
286	20241108	152800	1676876010	18810	18810	18810	18810	0
287	20241108	152700	1676876010	18810	18810	18810	18810	0
288	20241108	152600	1676876010	18810	18810	18810	18810	0
289	20241108	152500	1676876010	18810	18810	18810	18810	0
290	20241108	152400	1676876010	18810	18810	18810	18810	0
291	20241108	152300	1676876010	18810	18810	18810	18810	0
292	20241108	152200	1676876010	18810	18810	18810	18810	0
293	20241108	152100	1676876010	18810	18810	18810	18810	0
294	20241108	152000	1676876010	18810	18810	18810	18810	0
295	20241108	151900	1676876010	18810	18780	18810	18750	230
296	20241108	151800	1672560990	18780	18780	18780	18780	4
297	20241108	151700	1672485870	18800	18780	18810	18760	404
298	20241108	151600	1664898760	18820	18820	18820	18820	3
299	20241108	151500	1664842300	18810	18750	18810	18750	386
300	20241108	151400	1657594980	18750	18750	18790	18750	250
301	20241108	151300	1652907310	18750	18760	18760	18750	83
302	20241108	151200	1651351010	18750	18760	18800	18750	159
303	20241108	151100	1648368860	18770	18760	18770	18760	83
304	20241108	151000	1646811700	18760	18780	18780	18760	85
305	20241108	150900	1645217000	18780	18770	18820	18760	317
306	20241108	150800	1639258430	18800	18760	18800	18760	21
307	20241108	150700	1638864200	18770	18810	18810	18760	86
308	20241108	150600	1637249700	18810	18750	18830	18750	127
309	20241108	150500	1634861230	18810	18760	18810	18750	97
310	20241108	150400	1633040980	18770	18790	18800	18750	111
311	20241108	150300	1630957790	18760	18780	18780	18760	82
312	20241108	150200	1629417990	18780	18790	18810	18770	220
313	20241108	150100	1625283370	18790	18800	18800	18790	27
314	20241108	150000	1624775870	18830	18840	18870	18800	2074
315	20241108	145900	1585745610	18830	18830	18920	18830	280
316	20241108	145800	1580466900	18830	18830	18870	18830	159
317	20241108	145700	1577471830	18830	18850	18870	18830	126
318	20241108	145600	1575097210	18860	18870	18910	18850	361
319	20241108	145500	1568289150	18860	18910	18910	18860	125
320	20241108	145400	1565929230	18890	18900	18940	18890	347
321	20241108	145300	1559370630	18910	18900	19000	18900	119
322	20241108	145200	1557120400	18900	18900	18940	18890	109
323	20241108	145100	1555060230	18900	18890	18900	18870	59
324	20241108	145000	1553945710	18890	18880	18890	18860	38
325	20241108	144900	1553228200	18870	18850	18890	18850	460
326	20241108	144800	1544554010	18850	18850	18860	18850	246
327	20241108	144700	1539916840	18870	18860	18870	18860	11
328	20241108	144600	1539709370	18850	18850	18850	18850	54
329	20241108	144500	1538691470	18870	18860	18870	18840	219
330	20241108	144400	1534563350	18860	18850	18870	18850	161
331	20241108	144300	1531525650	18860	18860	18870	18860	134
332	20241108	144200	1528998290	18870	18860	18870	18850	284
333	20241108	144100	1523640010	18890	18850	18890	18850	60
334	20241108	144000	1522508010	18870	18850	18870	18850	16
335	20241108	143900	1522206250	18850	18860	18860	18850	59
336	20241108	143800	1521093940	18850	18860	18860	18850	13
337	20241108	143700	1520848810	18840	18850	18850	18840	93
338	20241108	143600	1519095920	18850	18860	18860	18850	20
339	20241108	143500	1518718810	18870	18880	18890	18870	105
340	20241108	143400	1516736650	18880	18890	18890	18880	14
341	20241108	143300	1516472260	18880	18900	18900	18880	60
342	20241108	143200	1515339120	18900	18870	18900	18870	66
343	20241108	143100	1514093480	18890	18880	18900	18870	87
344	20241108	143000	1512449990	18890	18870	18890	18870	24
345	20241108	142900	1511996930	18900	18870	18900	18870	31
346	20241108	142800	1511411690	18880	18850	18880	18840	251
347	20241108	142700	1506682260	18890	18890	18890	18850	144
348	20241108	142600	1503965740	18890	18850	18900	18850	376
349	20241108	142500	1496868350	18840	18850	18850	18840	28
350	20241108	142400	1496340820	18850	18850	18860	18850	21
351	20241108	142300	1495944870	18850	18860	18890	18850	91
352	20241108	142200	1494228830	18900	18870	18900	18860	89
353	20241108	142100	1492549820	18880	18900	18900	18880	72
354	20241108	142000	1491190020	18900	18900	18910	18900	77
355	20241108	141900	1489734420	18900	18890	18910	18880	93
356	20241108	141800	1487977520	18900	18890	18900	18890	15
357	20241108	141700	1487694130	18880	18930	18930	18880	140
358	20241108	141600	1485046630	18950	18940	18950	18940	271
359	20241108	141500	1479913680	18930	18950	18960	18930	85
360	20241108	141400	1478303850	18950	18910	18950	18910	252
361	20241108	141300	1473530950	18940	18930	18940	18930	62
362	20241108	141200	1472356720	18950	18950	18950	18930	46
363	20241108	141100	1471485620	18960	18930	18960	18920	147
364	20241108	141000	1468702400	18930	18940	18960	18930	35
365	20241108	140900	1468039630	18940	18960	18960	18940	129
366	20241108	140800	1465595170	18960	18930	18980	18930	85
367	20241108	140700	1463984120	18970	18970	18980	18930	506
368	20241108	140600	1454396770	18970	18970	18980	18970	11
369	20241108	140500	1454188080	18970	18960	18970	18950	56
370	20241108	140400	1453126200	18960	18970	18980	18960	118
371	20241108	140300	1450888330	18980	18980	18980	18960	24
372	20241108	140200	1450433110	18990	18980	18990	18980	122
373	20241108	140100	1448117330	18960	18940	18990	18940	29
374	20241108	140000	1447567750	18970	18910	18970	18910	353
375	20241108	135900	1440888470	18910	18900	18920	18900	97
376	20241108	135800	1439054660	18900	18850	18900	18850	45
377	20241108	135700	1438205590	18870	18850	18870	18850	73
378	20241108	135600	1436829000	18840	18840	18840	18840	67
379	20241108	135500	1435566720	18850	18850	18860	18850	55
380	20241108	135400	1434529860	18860	18860	18860	18860	30
381	20241108	135300	1433964060	18860	18860	18860	18850	38
382	20241108	135200	1433247660	18850	18850	18850	18840	51
383	20241108	135100	1432286540	18840	18850	18860	18840	29
384	20241108	135000	1431739890	18840	18830	18850	18830	30
385	20241108	134900	1431174700	18840	18850	18850	18840	53
386	20241108	134800	1430176070	18850	18850	18850	18850	45
387	20241108	134700	1429327820	18850	18860	18860	18850	62
388	20241108	134600	1428158820	18860	18870	18870	18860	3
389	20241108	134500	1428102220	18870	18860	18870	18860	22
390	20241108	134400	1427687230	18870	18850	18870	18850	82
391	20241108	134300	1426140870	18840	18830	18850	18820	85
392	20241108	134200	1424540250	18830	18830	18830	18830	122
393	20241108	134100	1422242990	18840	18840	18840	18840	43
394	20241108	134000	1421432870	18850	18850	18850	18840	10
395	20241108	133900	1421244380	18860	18880	18880	18860	55
396	20241108	133800	1420206440	18860	18870	18870	18860	55
397	20241108	133700	1419168740	18860	18870	18880	18860	34
398	20241108	133600	1418527100	18860	18870	18880	18860	54
399	20241108	133500	1417507910	18870	18860	18870	18860	211
400	20241108	133400	1413526440	18860	18870	18870	18860	79
401	20241108	133300	1412035900	18870	18870	18880	18870	228
402	20241108	133200	1407731540	18860	18880	18880	18860	70
403	20241108	133100	1406410280	18870	18880	18890	18870	47
404	20241108	133000	1405522900	18880	18880	18880	18870	29
405	20241108	132900	1404975390	18880	18860	18880	18860	41
406	20241108	132800	1404201760	18860	18850	18860	18850	82
407	20241108	132700	1402655810	18850	18860	18860	18850	128
408	20241108	132600	1400241980	18870	18810	18870	18810	380
409	20241108	132500	1393089090	18840	18840	18840	18840	0
410	20241108	132400	1393089090	18840	18840	18840	18820	73
411	20241108	132300	1391714450	18850	18790	18860	18770	744
412	20241108	132200	1377722850	18760	18790	18790	18760	360
413	20241108	132100	1370968370	18790	18810	18810	18790	47
414	20241108	132000	1370085010	18800	18790	18810	18790	363
415	20241108	131900	1363262510	18800	18780	18800	18750	485
416	20241108	131800	1354153960	18790	18810	18810	18790	38
417	20241108	131700	1353439800	18800	18830	18830	18800	303
418	20241108	131600	1347740880	18820	18850	18850	18810	393
419	20241108	131500	1340340970	18860	18890	18890	18860	106
420	20241108	131400	1338340880	18880	18880	18890	18880	17
421	20241108	131300	1338019880	18870	18880	18880	18870	77
422	20241108	131200	1336566430	18870	18870	18870	18870	33
423	20241108	131100	1335943720	18870	18860	18870	18860	20
424	20241108	131000	1335566410	18860	18850	18860	18850	146
425	20241108	130900	1332813630	18840	18840	18840	18840	0
426	20241108	130800	1332813630	18840	18880	18880	18840	423
427	20241108	130700	1324841310	18880	18870	18890	18860	175
428	20241108	130600	1321538380	18860	18860	18860	18860	33
429	20241108	130500	1320916000	18850	18870	18880	18850	60
430	20241108	130400	1319784280	18880	18860	18880	18860	95
431	20241108	130300	1317991520	18860	18870	18870	18860	70
432	20241108	130200	1316671060	18880	18890	18890	18880	14
433	20241108	130100	1316406650	18880	18880	18890	18880	75
434	20241108	130000	1314990200	18890	18890	18900	18880	28
435	20241108	125900	1314461360	18890	18900	18900	18880	26
436	20241108	125800	1313970160	18890	18900	18900	18880	82
437	20241108	125700	1312421110	18910	18910	18910	18910	7
438	20241108	125600	1312288740	18900	18910	18910	18900	101
439	20241108	125500	1310379130	18900	18920	18920	18900	210
440	20241108	125400	1306406070	18920	18920	18920	18920	18
441	20241108	125300	1306065510	18900	18920	18930	18900	57
442	20241108	125200	1304987470	18920	18910	18920	18900	145
443	20241108	125100	1302245110	18900	18910	18910	18900	45
444	20241108	125000	1301394440	18910	18920	18920	18910	30
445	20241108	124900	1300826880	18920	18930	18930	18920	51
446	20241108	124800	1299861550	18930	18930	18930	18930	12
447	20241108	124700	1299634390	18960	18930	18960	18930	144
448	20241108	124600	1296907350	18930	18930	18930	18930	10
449	20241108	124500	1296718050	18930	18950	18950	18930	37
450	20241108	124400	1296017160	18950	18950	18970	18950	82
451	20241108	124300	1294463120	18940	18950	18950	18940	64
452	20241108	124200	1293250920	18960	18970	18970	18960	32
453	20241108	124100	1292644080	18970	18980	18980	18970	49
454	20241108	124000	1291714230	18970	18970	18970	18970	19
455	20241108	123900	1291353800	18970	18980	18990	18970	11
456	20241108	123800	1291144980	18990	18950	18990	18950	99
457	20241108	123700	1289267960	18940	18950	18960	18940	49
458	20241108	123600	1288339050	18950	18950	18950	18950	17
459	20241108	123500	1288016900	18940	18940	18950	18940	62
460	20241108	123400	1286842150	18950	18950	18950	18950	49
461	20241108	123300	1285913600	18940	18950	18950	18940	47
462	20241108	123200	1285023330	18950	18950	18950	18940	43
463	20241108	123100	1284208520	18950	18940	18960	18940	57
464	20241108	123000	1283128750	18930	18940	18940	18930	11
465	20241108	122900	1282920450	18930	18930	18930	18920	89
466	20241108	122800	1281235690	18930	18930	18930	18930	49
467	20241108	122700	1280308120	18920	18920	18920	18920	31
468	20241108	122600	1279721600	18930	18930	18930	18930	45
469	20241108	122500	1278869750	18930	18930	18940	18930	67
470	20241108	122400	1277600970	18940	18930	18940	18930	12
471	20241108	122300	1277373800	18930	18940	18940	18930	26
472	20241108	122200	1276881530	18930	18930	18950	18930	58
473	20241108	122100	1275783170	18930	18960	18970	18930	84
474	20241108	122000	1274191390	18930	18890	18930	18890	485
475	20241108	121900	1265015650	18880	18890	18890	18880	71
476	20241108	121800	1263674770	18890	18890	18890	18890	111
477	20241108	121700	1261577980	18880	18890	18890	18880	42
478	20241108	121600	1260784920	18890	18960	18960	18890	1156
479	20241108	121500	1238915020	18970	18970	18980	18970	55
480	20241108	121400	1237871590	18970	18980	18980	18970	7
481	20241108	121300	1237738740	18990	19000	19000	18990	120
482	20241108	121200	1235459270	19000	19010	19010	19000	55
483	20241108	121100	1234414240	19010	19010	19010	19010	0
484	20241108	121000	1234414240	19010	18990	19020	18990	71
485	20241108	120900	1233065690	19000	18990	19000	18990	339
486	20241108	120800	1226625460	18990	18980	18990	18980	153
487	20241108	120700	1223721490	18970	18970	18980	18970	57
488	20241108	120600	1222640110	18970	18970	18970	18950	34
489	20241108	120500	1221995150	18970	18970	18970	18960	15
490	20241108	120400	1221710650	18970	18970	18970	18970	28
491	20241108	120300	1221179490	18970	18980	18980	18970	63
492	20241108	120200	1219983800	18980	18970	18980	18970	5
493	20241108	120100	1219888940	18960	18970	18970	18960	275
494	20241108	120000	1214672460	18960	18950	18960	18950	116
495	20241108	115900	1212473760	18950	18950	18960	18950	29
496	20241108	115800	1211924140	18950	18950	18960	18950	25
497	20241108	115700	1211450380	18940	18960	18960	18940	79
498	20241108	115600	1209953720	18940	18960	18960	18940	205
499	20241108	115500	1206069870	18950	18970	18970	18950	134
500	20241108	115400	1203528700	18970	18950	18970	18950	24
501	20241108	115300	1203073680	18960	18970	18970	18960	21
502	20241108	115200	1202675410	18970	18960	18970	18960	205
503	20241108	115100	1198786950	18960	18940	18960	18940	59
504	20241108	115000	1197668960	18940	18940	18940	18940	75
505	20241108	114900	1196248460	18940	18920	18940	18920	150
506	20241108	114800	1193409620	18930	18940	18950	18920	131
507	20241108	114700	1190930170	18940	18960	18980	18940	853
508	20241108	114600	1174772830	18970	18980	18990	18970	102
509	20241108	114500	1172837060	18980	18990	18990	18980	113
510	20241108	114400	1170692220	18990	18980	18990	18970	76
511	20241108	114300	1169249770	18970	18970	18980	18970	79
512	20241108	114200	1167751070	18970	18970	18970	18970	3
513	20241108	114100	1167694160	18970	18970	18980	18970	25
514	20241108	114000	1167219880	18970	18970	18970	18970	74
515	20241108	113900	1165816100	18970	18980	18980	18970	36
516	20241108	113800	1165133160	18970	18980	18980	18970	16
517	20241108	113700	1164829520	18980	18960	18980	18960	40
518	20241108	113600	1164070930	18960	18950	18960	18950	8
519	20241108	113500	1163919260	18960	18970	18970	18960	53
520	20241108	113400	1162914130	18970	18950	18970	18950	139
521	20241108	113300	1160278830	18950	18950	18960	18950	23
522	20241108	113200	1159842910	18960	18960	18960	18960	17
523	20241108	113100	1159520590	18960	18970	18970	18960	79
524	20241108	113000	1158022110	18960	18970	18970	18960	12
525	20241108	112900	1157794520	18970	18980	18980	18970	100
526	20241108	112800	1155896970	18970	18990	19000	18970	71
527	20241108	112700	1154549170	18980	18940	19000	18930	815
528	20241108	112600	1139102670	18940	18980	19000	18940	566
529	20241108	112500	1128371320	18980	18960	19000	18960	567
530	20241108	112400	1117608920	18960	18960	18960	18950	505
531	20241108	112300	1108037420	18970	18970	18970	18960	101
532	20241108	112200	1106121770	18970	18980	18980	18960	70
533	20241108	112100	1104793740	18990	19030	19030	18980	722
534	20241108	112000	1091068040	19030	19050	19050	19030	127
535	20241108	111900	1088649860	19050	19060	19060	19050	25
536	20241108	111800	1088173540	19060	19050	19060	19050	43
537	20241108	111700	1087354010	19050	19050	19060	19050	47
538	20241108	111600	1086458590	19050	19050	19050	19050	17
539	20241108	111500	1086134740	19050	19060	19060	19050	89
540	20241108	111400	1084439120	19060	19030	19060	19030	88
541	20241108	111300	1082763380	19030	19030	19040	19030	33
542	20241108	111200	1082135250	19030	19060	19060	19030	211
543	20241108	111100	1078116100	19060	19090	19090	19050	536
544	20241108	111000	1067899840	19100	19080	19100	19080	32
545	20241108	110900	1067289140	19090	19120	19120	19090	98
546	20241108	110800	1065416400	19120	19120	19120	19120	31
547	20241108	110700	1064823680	19110	19140	19140	19110	57
548	20241108	110600	1063733700	19100	19130	19190	19070	563
549	20241108	110500	1052970640	19130	19110	19130	19100	218
550	20241108	110400	1048803570	19110	19120	19120	19110	175
551	20241108	110300	1045459170	19120	19170	19170	19120	457
552	20241108	110200	1036705940	19200	19200	19210	19180	155
553	20241108	110100	1033729970	19200	19200	19210	19160	121
554	20241108	110000	1031407400	19210	19200	19210	19170	166
555	20241108	105900	1028220850	19220	19170	19230	19170	172
556	20241108	105800	1024921750	19280	19180	19280	19150	1007
557	20241108	105700	1005585050	19170	19090	19180	19080	613
558	20241108	105600	993868290	19110	19060	19110	19060	115
559	20241108	105500	991674170	19070	19050	19070	19050	135
560	20241108	105400	989101440	19050	19050	19050	19010	193
561	20241108	105300	985425520	19050	19020	19070	19000	243
562	20241108	105200	980804560	19020	18980	19020	18980	324
563	20241108	105100	974650600	18970	18970	18990	18970	82
564	20241108	105000	973094920	18970	18980	18980	18950	425
565	20241108	104900	965037570	18990	19040	19040	18980	627
566	20241108	104800	953109010	19060	19040	19060	19030	124
567	20241108	104700	950748000	19040	19030	19040	19030	43
568	20241108	104600	949929700	19040	19040	19040	19040	8
569	20241108	104500	949777380	19040	19020	19040	19020	556
570	20241108	104400	939201110	19020	19020	19030	19020	505
571	20241108	104300	929591550	19020	19040	19040	19020	338
572	20241108	104200	923157630	19040	19010	19040	19010	132
573	20241108	104100	920646600	19020	19020	19020	19010	95
574	20241108	104000	918839980	19020	19020	19020	19020	308
575	20241108	103900	912981820	19020	19070	19070	19010	591
576	20241108	103800	901736810	19050	19080	19100	19050	534
577	20241108	103700	891549320	19100	19110	19110	19090	605
578	20241108	103600	879996160	19110	19110	19120	19100	236
579	20241108	103500	875486460	19120	19160	19160	19120	1170
580	20241108	103400	853103060	19170	19170	19170	19170	18
581	20241108	103300	852758000	19180	19190	19190	19180	98
582	20241108	103200	850877640	19190	19190	19190	19180	15
583	20241108	103100	850589840	19190	19190	19190	19190	7
584	20241108	103000	850455510	19180	19220	19220	19170	704
585	20241108	102900	836948340	19200	19300	19300	19200	532
586	20241108	102800	826731560	19300	19200	19300	19200	161
587	20241108	102700	823634410	19190	19250	19300	19170	2625
588	20241108	102600	773204840	19270	19370	19370	19270	743
589	20241108	102500	758852560	19370	19390	19390	19360	98
590	20241108	102400	756954060	19390	19380	19390	19370	65
591	20241108	102300	755694590	19380	19390	19390	19350	5
592	20241108	102200	755597720	19390	19380	19390	19380	46
593	20241108	102100	754706050	19390	19360	19390	19360	418
594	20241108	102000	746609430	19370	19370	19370	19370	7
595	20241108	101900	746473840	19360	19320	19360	19320	556
596	20241108	101800	735717910	19310	19290	19310	19290	75
597	20241108	101700	734270440	19300	19260	19300	19260	42
598	20241108	101600	733461320	19260	19260	19260	19250	60
599	20241108	101500	732305790	19250	19260	19260	19250	76
600	20241108	101400	730842620	19260	19250	19260	19250	246
601	20241108	101300	726104670	19250	19300	19300	19250	74
602	20241108	101200	724679120	19300	19240	19300	19240	52
603	20241108	101100	723677750	19240	19250	19260	19240	474
604	20241108	101000	714552620	19250	19330	19330	19250	368
605	20241108	100900	707464830	19340	19270	19350	19270	68
606	20241108	100800	706153410	19270	19280	19280	19260	54
607	20241108	100700	705112900	19360	19290	19380	19270	97
608	20241108	100600	703241810	19260	19260	19290	19260	144
609	20241108	100500	700465910	19250	19260	19260	19250	264
610	20241108	100400	695381720	19260	19250	19260	19250	79
611	20241108	100300	693860540	19260	19240	19260	19240	135
612	20241108	100200	691261980	19240	19240	19250	19230	204
613	20241108	100100	687337380	19250	19260	19260	19240	704
614	20241108	100000	673790970	19260	19260	19290	19260	109
615	20241108	095900	671690360	19270	19250	19270	19240	100
616	20241108	095800	669765130	19240	19240	19250	19240	295
617	20241108	095700	664088130	19250	19260	19260	19250	154
618	20241108	095600	661122800	19250	19260	19260	19250	86
619	20241108	095500	659467210	19270	19280	19300	19270	336
620	20241108	095400	652991030	19280	19280	19300	19280	71
621	20241108	095300	651621980	19290	19280	19300	19280	105
622	20241108	095200	649596850	19310	19300	19330	19280	58
623	20241108	095100	648478190	19290	19340	19340	19260	189
624	20241108	095000	644834530	19270	19280	19410	19270	1075
625	20241108	094900	624074270	19280	19250	19290	19240	187
626	20241108	094800	620474000	19250	19270	19270	19250	332
627	20241108	094700	614076400	19280	19280	19310	19270	129
628	20241108	094600	611589580	19280	19300	19310	19270	98
629	20241108	094500	609700500	19300	19300	19310	19290	88
630	20241108	094400	608002710	19310	19300	19310	19290	110
631	20241108	094300	605879650	19310	19280	19310	19280	247
632	20241108	094200	601115040	19290	19280	19290	19280	70
633	20241108	094100	599765290	19300	19300	19310	19280	148
634	20241108	094000	596911330	19310	19300	19310	19290	218
635	20241108	093900	592704820	19300	19290	19310	19280	134
636	20241108	093800	590119300	19290	19330	19340	19280	366
637	20241108	093700	583051540	19400	19410	19420	19330	263
638	20241108	093600	577956880	19430	19370	19440	19370	167
639	20241108	093500	574716860	19430	19330	19430	19330	459
640	20241108	093400	565832310	19330	19310	19360	19310	225
641	20241108	093300	561483900	19320	19310	19330	19250	521
642	20241108	093200	551443060	19320	19260	19320	19250	355
643	20241108	093100	544600520	19260	19300	19310	19260	361
644	20241108	093000	537640410	19300	19300	19320	19280	721
645	20241108	092900	523731990	19300	19320	19330	19300	168
646	20241108	092800	520485780	19330	19360	19370	19280	2257
647	20241108	092700	476897770	19360	19340	19380	19340	729
648	20241108	092600	462788870	19390	19410	19460	19390	150
649	20241108	092500	459877740	19470	19400	19470	19390	210
650	20241108	092400	455801750	19400	19360	19400	19350	770
651	20241108	092300	440881470	19420	19380	19420	19350	888
652	20241108	092200	423680410	19380	19440	19440	19380	27
653	20241108	092100	423156330	19410	19390	19460	19390	835
654	20241108	092000	406946820	19390	19470	19500	19390	335
655	20241108	091900	400418880	19510	19610	19630	19510	2158
656	20241108	091800	358113470	19610	19690	19730	19610	1033
657	20241108	091700	337754880	19700	19690	19700	19680	569
658	20241108	091600	326548870	19660	19550	19690	19520	1445
659	20241108	091500	298233730	19520	19570	19600	19520	930
660	20241108	091400	280030120	19570	19630	19730	19520	2309
661	20241108	091300	234691810	19620	19470	19660	19470	1664
662	20241108	091200	202102730	19480	19400	19490	19400	826
663	20241108	091100	186032570	19460	19480	19490	19400	285
664	20241108	091000	180492340	19500	19420	19500	19400	730
665	20241108	090900	166294930	19520	19380	19560	19330	2376
666	20241108	090800	120110660	19330	19100	19340	19060	1341
667	20241108	090700	94409020	19100	19050	19100	18940	1530
668	20241108	090600	65232670	19060	19000	19080	19000	1099
669	20241108	090500	44313990	19000	18980	19020	18900	377
670	20241108	090400	37157920	18980	18880	19000	18880	995
671	20241108	090300	18352830	18820	18800	18820	18800	202
672	20241108	090200	14551450	18670	18750	18790	18670	49
673	20241108	090100	13632370	18740	18660	18740	18620	400
674	20241108	090000	6156280	18720	18720	18720	18670	329