KissMeData/097520/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	200300	1438629230	19200	19200	19200	19200	1263
3	20241107	200200	1438629230	19200	19200	19200	19200	0
4	20241107	200100	1438629230	19200	19200	19200	19200	0
5	20241107	200000	1438629230	19200	19200	19200	19200	0
6	20241107	195900	1438629230	19200	19200	19200	19200	0
7	20241107	195800	1438629230	19200	19200	19200	19200	0
8	20241107	195700	1438629230	19200	19200	19200	19200	0
9	20241107	195600	1438629230	19200	19200	19200	19200	0
10	20241107	195500	1438629230	19200	19200	19200	19200	0
11	20241107	195400	1438629230	19200	19200	19200	19200	0
12	20241107	195300	1438629230	19200	19200	19200	19200	0
13	20241107	195200	1438629230	19200	19200	19200	19200	0
14	20241107	195100	1438629230	19200	19200	19200	19200	0
15	20241107	195000	1438629230	19200	19200	19200	19200	0
16	20241107	194900	1438629230	19200	19200	19200	19200	0
17	20241107	194800	1438629230	19200	19200	19200	19200	0
18	20241107	194700	1438629230	19200	19200	19200	19200	0
19	20241107	194600	1438629230	19200	19200	19200	19200	0
20	20241107	194500	1438629230	19200	19200	19200	19200	0
21	20241107	194400	1438629230	19200	19200	19200	19200	0
22	20241107	194300	1438629230	19200	19200	19200	19200	0
23	20241107	194200	1438629230	19200	19200	19200	19200	0
24	20241107	194100	1438629230	19200	19200	19200	19200	0
25	20241107	194000	1438629230	19200	19200	19200	19200	0
26	20241107	193900	1438629230	19200	19200	19200	19200	0
27	20241107	193800	1438629230	19200	19200	19200	19200	0
28	20241107	193700	1438629230	19200	19200	19200	19200	0
29	20241107	193600	1438629230	19200	19200	19200	19200	0
30	20241107	193500	1438629230	19200	19200	19200	19200	0
31	20241107	193400	1438629230	19200	19200	19200	19200	0
32	20241107	193300	1438629230	19200	19200	19200	19200	1263
33	20241107	193200	1438629230	19200	19200	19200	19200	0
34	20241107	193100	1438629230	19200	19200	19200	19200	0
35	20241107	193000	1438629230	19200	19200	19200	19200	0
36	20241107	192900	1438629230	19200	19200	19200	19200	0
37	20241107	192800	1438629230	19200	19200	19200	19200	0
38	20241107	192700	1438629230	19200	19200	19200	19200	0
39	20241107	192600	1438629230	19200	19200	19200	19200	0
40	20241107	192500	1438629230	19200	19200	19200	19200	0
41	20241107	192400	1438629230	19200	19200	19200	19200	0
42	20241107	192300	1438629230	19200	19200	19200	19200	0
43	20241107	192200	1438629230	19200	19200	19200	19200	0
44	20241107	192100	1438629230	19200	19200	19200	19200	0
45	20241107	192000	1438629230	19200	19200	19200	19200	0
46	20241107	191900	1438629230	19200	19200	19200	19200	0
47	20241107	191800	1438629230	19200	19200	19200	19200	0
48	20241107	191700	1438629230	19200	19200	19200	19200	0
49	20241107	191600	1438629230	19200	19200	19200	19200	0
50	20241107	191500	1438629230	19200	19200	19200	19200	0
51	20241107	191400	1438629230	19200	19200	19200	19200	0
52	20241107	191300	1438629230	19200	19200	19200	19200	0
53	20241107	191200	1438629230	19200	19200	19200	19200	0
54	20241107	191100	1438629230	19200	19200	19200	19200	0
55	20241107	191000	1438629230	19200	19200	19200	19200	0
56	20241107	190900	1438629230	19200	19200	19200	19200	0
57	20241107	190800	1438629230	19200	19200	19200	19200	0
58	20241107	190700	1438629230	19200	19200	19200	19200	0
59	20241107	190600	1438629230	19200	19200	19200	19200	0
60	20241107	190500	1438629230	19200	19200	19200	19200	0
61	20241107	190400	1438629230	19200	19200	19200	19200	0
62	20241107	190300	1438629230	19200	19200	19200	19200	1263
63	20241107	190200	1438629230	19200	19200	19200	19200	0
64	20241107	190100	1438629230	19200	19200	19200	19200	0
65	20241107	190000	1438629230	19200	19200	19200	19200	0
66	20241107	185900	1438629230	19200	19200	19200	19200	0
67	20241107	185800	1438629230	19200	19200	19200	19200	0
68	20241107	185700	1438629230	19200	19200	19200	19200	0
69	20241107	185600	1438629230	19200	19200	19200	19200	0
70	20241107	185500	1438629230	19200	19200	19200	19200	0
71	20241107	185400	1438629230	19200	19200	19200	19200	0
72	20241107	185300	1438629230	19200	19200	19200	19200	0
73	20241107	185200	1438629230	19200	19200	19200	19200	0
74	20241107	185100	1438629230	19200	19200	19200	19200	0
75	20241107	185000	1438629230	19200	19200	19200	19200	0
76	20241107	184900	1438629230	19200	19200	19200	19200	0
77	20241107	184800	1438629230	19200	19200	19200	19200	0
78	20241107	184700	1438629230	19200	19200	19200	19200	0
79	20241107	184600	1438629230	19200	19200	19200	19200	0
80	20241107	184500	1438629230	19200	19200	19200	19200	0
81	20241107	184400	1438629230	19200	19200	19200	19200	0
82	20241107	184300	1438629230	19200	19200	19200	19200	0
83	20241107	184200	1438629230	19200	19200	19200	19200	0
84	20241107	184100	1438629230	19200	19200	19200	19200	0
85	20241107	184000	1438629230	19200	19200	19200	19200	0
86	20241107	183900	1438629230	19200	19200	19200	19200	0
87	20241107	183800	1438629230	19200	19200	19200	19200	0
88	20241107	183700	1438629230	19200	19200	19200	19200	0
89	20241107	183600	1438629230	19200	19200	19200	19200	0
90	20241107	183500	1438629230	19200	19200	19200	19200	0
91	20241107	183400	1438629230	19200	19200	19200	19200	0
92	20241107	183300	1438629230	19200	19200	19200	19200	1263
93	20241107	183200	1438629230	19200	19200	19200	19200	0
94	20241107	183100	1438629230	19200	19200	19200	19200	0
95	20241107	183000	1438629230	19200	19200	19200	19200	0
96	20241107	182900	1438629230	19200	19200	19200	19200	0
97	20241107	182800	1438629230	19200	19200	19200	19200	0
98	20241107	182700	1438629230	19200	19200	19200	19200	0
99	20241107	182600	1438629230	19200	19200	19200	19200	0
100	20241107	182500	1438629230	19200	19200	19200	19200	0
101	20241107	182400	1438629230	19200	19200	19200	19200	0
102	20241107	182300	1438629230	19200	19200	19200	19200	0
103	20241107	182200	1438629230	19200	19200	19200	19200	0
104	20241107	182100	1438629230	19200	19200	19200	19200	0
105	20241107	182000	1438629230	19200	19200	19200	19200	0
106	20241107	181900	1438629230	19200	19200	19200	19200	0
107	20241107	181800	1438629230	19200	19200	19200	19200	0
108	20241107	181700	1438629230	19200	19200	19200	19200	0
109	20241107	181600	1438629230	19200	19200	19200	19200	0
110	20241107	181500	1438629230	19200	19200	19200	19200	0
111	20241107	181400	1438629230	19200	19200	19200	19200	0
112	20241107	181300	1438629230	19200	19200	19200	19200	0
113	20241107	181200	1438629230	19200	19200	19200	19200	0
114	20241107	181100	1438629230	19200	19200	19200	19200	0
115	20241107	181000	1438629230	19200	19200	19200	19200	0
116	20241107	180900	1438629230	19200	19200	19200	19200	0
117	20241107	180800	1438629230	19200	19200	19200	19200	0
118	20241107	180700	1438629230	19200	19200	19200	19200	0
119	20241107	180600	1438629230	19200	19200	19200	19200	0
120	20241107	180500	1438629230	19200	19200	19200	19200	0
121	20241107	180400	1438629230	19200	19200	19200	19200	0
122	20241107	180300	1438629230	19200	19200	19200	19200	1263
123	20241107	180200	1438629230	19200	19200	19200	19200	0
124	20241107	180100	1438629230	19200	19200	19200	19200	0
125	20241107	180000	1438629230	19200	19200	19200	19200	0
126	20241107	175900	1438629230	19200	19200	19200	19200	0
127	20241107	175800	1438629230	19200	19200	19200	19200	0
128	20241107	175700	1438629230	19200	19200	19200	19200	0
129	20241107	175600	1438629230	19200	19200	19200	19200	0
130	20241107	175500	1438629230	19200	19200	19200	19200	0
131	20241107	175400	1438629230	19200	19200	19200	19200	0
132	20241107	175300	1438629230	19200	19200	19200	19200	0
133	20241107	175200	1438629230	19200	19200	19200	19200	0
134	20241107	175100	1438629230	19200	19200	19200	19200	0
135	20241107	175000	1438629230	19200	19200	19200	19200	0
136	20241107	174900	1438629230	19200	19200	19200	19200	0
137	20241107	174800	1438629230	19200	19200	19200	19200	0
138	20241107	174700	1438629230	19200	19200	19200	19200	0
139	20241107	174600	1438629230	19200	19200	19200	19200	0
140	20241107	174500	1438629230	19200	19200	19200	19200	0
141	20241107	174400	1438629230	19200	19200	19200	19200	0
142	20241107	174300	1438629230	19200	19200	19200	19200	0
143	20241107	174200	1438629230	19200	19200	19200	19200	0
144	20241107	174100	1438629230	19200	19200	19200	19200	0
145	20241107	174000	1438629230	19200	19200	19200	19200	0
146	20241107	173900	1438629230	19200	19200	19200	19200	0
147	20241107	173800	1438629230	19200	19200	19200	19200	0
148	20241107	173700	1438629230	19200	19200	19200	19200	0
149	20241107	173600	1438629230	19200	19200	19200	19200	0
150	20241107	173500	1438629230	19200	19200	19200	19200	0
151	20241107	173400	1438629230	19200	19200	19200	19200	0
152	20241107	173300	1438629230	19200	19200	19200	19200	1263
153	20241107	173200	1438629230	19200	19200	19200	19200	0
154	20241107	173100	1438629230	19200	19200	19200	19200	0
155	20241107	173000	1438629230	19200	19200	19200	19200	0
156	20241107	172900	1438629230	19200	19200	19200	19200	0
157	20241107	172800	1438629230	19200	19200	19200	19200	0
158	20241107	172700	1438629230	19200	19200	19200	19200	0
159	20241107	172600	1438629230	19200	19200	19200	19200	0
160	20241107	172500	1438629230	19200	19200	19200	19200	0
161	20241107	172400	1438629230	19200	19200	19200	19200	0
162	20241107	172300	1438629230	19200	19200	19200	19200	0
163	20241107	172200	1438629230	19200	19200	19200	19200	0
164	20241107	172100	1438629230	19200	19200	19200	19200	0
165	20241107	172000	1438629230	19200	19200	19200	19200	0
166	20241107	171900	1438629230	19200	19200	19200	19200	0
167	20241107	171800	1438629230	19200	19200	19200	19200	0
168	20241107	171700	1438629230	19200	19200	19200	19200	0
169	20241107	171600	1438629230	19200	19200	19200	19200	0
170	20241107	171500	1438629230	19200	19200	19200	19200	0
171	20241107	171400	1438629230	19200	19200	19200	19200	0
172	20241107	171300	1438629230	19200	19200	19200	19200	0
173	20241107	171200	1438629230	19200	19200	19200	19200	0
174	20241107	171100	1438629230	19200	19200	19200	19200	0
175	20241107	171000	1438629230	19200	19200	19200	19200	0
176	20241107	170900	1438629230	19200	19200	19200	19200	0
177	20241107	170800	1438629230	19200	19200	19200	19200	0
178	20241107	170700	1438629230	19200	19200	19200	19200	0
179	20241107	170600	1438629230	19200	19200	19200	19200	0
180	20241107	170500	1438629230	19200	19200	19200	19200	0
181	20241107	170400	1438629230	19200	19200	19200	19200	0
182	20241107	170300	1438629230	19200	19200	19200	19200	1263
183	20241107	170200	1438629230	19200	19200	19200	19200	0
184	20241107	170100	1438629230	19200	19200	19200	19200	0
185	20241107	170000	1438629230	19200	19200	19200	19200	0
186	20241107	165900	1438629230	19200	19200	19200	19200	0
187	20241107	165800	1438629230	19200	19200	19200	19200	0
188	20241107	165700	1438629230	19200	19200	19200	19200	0
189	20241107	165600	1438629230	19200	19200	19200	19200	0
190	20241107	165500	1438629230	19200	19200	19200	19200	0
191	20241107	165400	1438629230	19200	19200	19200	19200	0
192	20241107	165300	1438629230	19200	19200	19200	19200	0
193	20241107	165200	1438629230	19200	19200	19200	19200	0
194	20241107	165100	1438629230	19200	19200	19200	19200	0
195	20241107	165000	1438629230	19200	19200	19200	19200	0
196	20241107	164900	1438629230	19200	19200	19200	19200	0
197	20241107	164800	1438629230	19200	19200	19200	19200	0
198	20241107	164700	1438629230	19200	19200	19200	19200	0
199	20241107	164600	1438629230	19200	19200	19200	19200	0
200	20241107	164500	1438629230	19200	19200	19200	19200	0
201	20241107	164400	1438629230	19200	19200	19200	19200	0
202	20241107	164300	1438629230	19200	19200	19200	19200	0
203	20241107	164200	1438629230	19200	19200	19200	19200	0
204	20241107	164100	1438629230	19200	19200	19200	19200	0
205	20241107	164000	1438629230	19200	19200	19200	19200	0
206	20241107	163900	1438629230	19200	19200	19200	19200	0
207	20241107	163800	1438629230	19200	19200	19200	19200	0
208	20241107	163700	1438629230	19200	19200	19200	19200	0
209	20241107	163600	1438629230	19200	19200	19200	19200	0
210	20241107	163500	1438629230	19200	19200	19200	19200	0
211	20241107	163400	1438629230	19200	19200	19200	19200	0
212	20241107	163300	1438629230	19200	19200	19200	19200	1263
213	20241107	163200	1438629230	19200	19200	19200	19200	0
214	20241107	163100	1438629230	19200	19200	19200	19200	0
215	20241107	163000	1438629230	19200	19200	19200	19200	0
216	20241107	162900	1438629230	19200	19200	19200	19200	0
217	20241107	162800	1438629230	19200	19200	19200	19200	0
218	20241107	162700	1438629230	19200	19200	19200	19200	0
219	20241107	162600	1438629230	19200	19200	19200	19200	0
220	20241107	162500	1438629230	19200	19200	19200	19200	0
221	20241107	162400	1438629230	19200	19200	19200	19200	0
222	20241107	162300	1438629230	19200	19200	19200	19200	0
223	20241107	162200	1438629230	19200	19200	19200	19200	0
224	20241107	162100	1438629230	19200	19200	19200	19200	0
225	20241107	162000	1438629230	19200	19200	19200	19200	0
226	20241107	161900	1438629230	19200	19200	19200	19200	0
227	20241107	161800	1438629230	19200	19200	19200	19200	0
228	20241107	161700	1438629230	19200	19200	19200	19200	0
229	20241107	161600	1438629230	19200	19200	19200	19200	0
230	20241107	161500	1438629230	19200	19200	19200	19200	0
231	20241107	161400	1438629230	19200	19200	19200	19200	0
232	20241107	161300	1438629230	19200	19200	19200	19200	0
233	20241107	161200	1438629230	19200	19200	19200	19200	0
234	20241107	161100	1438629230	19200	19200	19200	19200	0
235	20241107	161000	1438629230	19200	19200	19200	19200	0
236	20241107	160900	1438629230	19200	19200	19200	19200	0
237	20241107	160800	1438629230	19200	19200	19200	19200	0
238	20241107	160700	1438629230	19200	19200	19200	19200	0
239	20241107	160600	1438629230	19200	19200	19200	19200	0
240	20241107	160500	1438629230	19200	19200	19200	19200	0
241	20241107	160400	1438629230	19200	19200	19200	19200	0
242	20241107	160300	1438629230	19200	19200	19200	19200	1263
243	20241107	160200	1438629230	19200	19200	19200	19200	0
244	20241107	160100	1438629230	19200	19200	19200	19200	0
245	20241107	160000	1438629230	19200	19200	19200	19200	0
246	20241107	155900	1438629230	19200	19200	19200	19200	0
247	20241107	155800	1438629230	19200	19200	19200	19200	0
248	20241107	155700	1438629230	19200	19200	19200	19200	0
249	20241107	155600	1438629230	19200	19200	19200	19200	0
250	20241107	155500	1438629230	19200	19200	19200	19200	0
251	20241107	155400	1438629230	19200	19200	19200	19200	0
252	20241107	155300	1438629230	19200	19200	19200	19200	0
253	20241107	155200	1438629230	19200	19200	19200	19200	0
254	20241107	155100	1438629230	19200	19200	19200	19200	0
255	20241107	155000	1438629230	19200	19200	19200	19200	0
256	20241107	154900	1438629230	19200	19200	19200	19200	0
257	20241107	154800	1438629230	19200	19200	19200	19200	0
258	20241107	154700	1438629230	19200	19200	19200	19200	0
259	20241107	154600	1438629230	19200	19200	19200	19200	0
260	20241107	154500	1438629230	19200	19200	19200	19200	0
261	20241107	154400	1438629230	19200	19200	19200	19200	0
262	20241107	154300	1438629230	19200	19200	19200	19200	0
263	20241107	154200	1438629230	19200	19200	19200	19200	0
264	20241107	154100	1438629230	19200	19200	19200	19200	0
265	20241107	154000	1438629230	19200	19200	19200	19200	0
266	20241107	153900	1438629230	19200	19200	19200	19200	0
267	20241107	153800	1438629230	19200	19200	19200	19200	0
268	20241107	153700	1438629230	19200	19200	19200	19200	0
269	20241107	153600	1438629230	19200	19200	19200	19200	0
270	20241107	153500	1438629230	19200	19200	19200	19200	0
271	20241107	153400	1438629230	19200	19200	19200	19200	0
272	20241107	153300	1438629230	19200	19200	19200	19200	1263
273	20241107	153200	1438629230	19200	19200	19200	19200	0
274	20241107	153100	1438629230	19200	19200	19200	19200	0
275	20241107	153000	1438629230	19200	19200	19200	19200	1263
276	20241107	152900	1414379630	19200	19200	19200	19200	0
277	20241107	152800	1414379630	19200	19200	19200	19200	0
278	20241107	152700	1414379630	19200	19200	19200	19200	0
279	20241107	152600	1414379630	19200	19200	19200	19200	0
280	20241107	152500	1414379630	19200	19200	19200	19200	0
281	20241107	152400	1414379630	19200	19200	19200	19200	0
282	20241107	152300	1414379630	19200	19200	19200	19200	0
283	20241107	152200	1414379630	19200	19200	19200	19200	0
284	20241107	152100	1414379630	19200	19200	19200	19200	0
285	20241107	152000	1414379630	19200	19200	19200	19200	0
286	20241107	151900	1414379630	19200	19230	19230	19200	650
287	20241107	151800	1401898110	19230	19230	19230	19230	4
288	20241107	151700	1401821190	19230	19200	19230	19200	2
289	20241107	151600	1401782760	19200	19220	19230	19200	3121
290	20241107	151500	1341837400	19220	19220	19220	19210	564
291	20241107	151400	1330999020	19210	19200	19210	19200	117
292	20241107	151300	1328752280	19200	19200	19200	19200	0
293	20241107	151200	1328752280	19200	19210	19210	19200	113
294	20241107	151100	1326582430	19210	19210	19210	19210	4
295	20241107	151000	1326505590	19210	19210	19210	19210	606
296	20241107	150900	1314864330	19220	19220	19220	19220	39
297	20241107	150800	1314114750	19220	19220	19220	19220	11
298	20241107	150700	1313903330	19220	19230	19230	19210	911
299	20241107	150600	1296398890	19230	19230	19230	19230	52
300	20241107	150500	1295398930	19210	19210	19210	19210	61
301	20241107	150400	1294227120	19210	19230	19230	19210	262
302	20241107	150300	1289192230	19220	19220	19220	19220	52
303	20241107	150200	1288192790	19230	19230	19230	19230	14
304	20241107	150100	1287923570	19240	19240	19240	19240	0
305	20241107	150000	1287923570	19240	19240	19240	19240	20
306	20241107	145900	1287538770	19220	19230	19230	19220	40
307	20241107	145800	1286769750	19230	19250	19250	19230	89
308	20241107	145700	1285058040	19250	19220	19250	19220	428
309	20241107	145600	1276826710	19220	19230	19230	19220	32
310	20241107	145500	1276211360	19230	19230	19230	19230	73
311	20241107	145400	1274807570	19230	19230	19230	19230	35
312	20241107	145300	1274134520	19230	19220	19230	19220	26
313	20241107	145200	1273634760	19220	19220	19220	19220	6
314	20241107	145100	1273519440	19230	19220	19230	19220	131
315	20241107	145000	1271001080	19220	19230	19230	19220	2
316	20241107	144900	1270962630	19230	19230	19230	19220	130
317	20241107	144800	1268463680	19220	19230	19230	19220	101
318	20241107	144700	1266522420	19230	19230	19230	19220	37
319	20241107	144600	1265810920	19230	19230	19230	19230	109
320	20241107	144500	1263714850	19230	19220	19230	19220	60
321	20241107	144400	1262561060	19220	19230	19230	19220	86
322	20241107	144300	1260908090	19230	19230	19230	19230	41
323	20241107	144200	1260119660	19220	19210	19220	19210	107
324	20241107	144100	1258063830	19220	19220	19220	19210	441
325	20241107	144000	1249592110	19220	19220	19220	19220	282
326	20241107	143900	1244172070	19220	19210	19220	19210	320
327	20241107	143800	1238024470	19220	19220	19220	19220	61
328	20241107	143700	1236852050	19230	19230	19230	19230	3
329	20241107	143600	1236794360	19230	19220	19230	19220	10
330	20241107	143500	1236602110	19220	19240	19240	19220	447
331	20241107	143400	1228007810	19240	19240	19240	19240	0
332	20241107	143300	1228007810	19240	19230	19240	19230	28
333	20241107	143200	1227469340	19240	19240	19240	19230	107
334	20241107	143100	1225410810	19250	19240	19250	19240	41
335	20241107	143000	1224621900	19240	19240	19240	19240	50
336	20241107	142900	1223659900	19240	19230	19240	19230	189
337	20241107	142800	1220023710	19230	19230	19230	19230	14
338	20241107	142700	1219754490	19230	19230	19230	19230	64
339	20241107	142600	1218523770	19230	19240	19250	19230	59
340	20241107	142500	1217388600	19240	19240	19240	19240	125
341	20241107	142400	1214983600	19250	19250	19250	19250	0
342	20241107	142300	1214983600	19250	19250	19250	19240	75
343	20241107	142200	1213540050	19240	19240	19240	19240	47
344	20241107	142100	1212635770	19250	19240	19250	19240	71
345	20241107	142000	1211269270	19240	19250	19250	19240	166
346	20241107	141900	1208075390	19240	19250	19250	19240	31
347	20241107	141800	1207478880	19240	19250	19250	19240	134
348	20241107	141700	1204900280	19250	19240	19250	19240	38
349	20241107	141600	1204169130	19250	19280	19280	19250	415
350	20241107	141500	1196169030	19280	19190	19280	19190	1381
351	20241107	141400	1169622660	19180	19180	19180	19180	22
352	20241107	141300	1169200700	19180	19180	19180	19180	53
353	20241107	141200	1168184160	19180	19190	19190	19180	39
354	20241107	141100	1167435900	19190	19170	19190	19170	335
355	20241107	141000	1161013250	19170	19170	19170	19170	27
356	20241107	140900	1160495660	19170	19160	19170	19160	89
357	20241107	140800	1158790350	19160	19150	19160	19150	45
358	20241107	140700	1157928450	19160	19160	19160	19160	30
359	20241107	140600	1157353650	19160	19160	19160	19160	7
360	20241107	140500	1157219530	19160	19160	19160	19160	3
361	20241107	140400	1157162050	19150	19160	19160	19150	16
362	20241107	140300	1156855560	19160	19150	19160	19150	277
363	20241107	140200	1151550300	19150	19150	19150	19150	0
364	20241107	140100	1151550300	19150	19150	19150	19150	13
365	20241107	140000	1151301350	19150	19150	19150	19150	5
366	20241107	135900	1151205600	19150	19150	19150	19150	7
367	20241107	135800	1151071550	19150	19150	19150	19150	6
368	20241107	135700	1150956650	19150	19160	19160	19150	98
369	20241107	135600	1149079910	19160	19160	19160	19160	1
370	20241107	135500	1149060750	19150	19150	19160	19150	116
371	20241107	135400	1146839330	19150	19150	19150	19150	0
372	20241107	135300	1146839330	19150	19140	19150	19140	156
373	20241107	135200	1143852430	19150	19150	19150	19150	8
374	20241107	135100	1143699230	19150	19150	19150	19150	7
375	20241107	135000	1143565180	19150	19150	19150	19150	22
376	20241107	134900	1143143880	19150	19150	19150	19140	68
377	20241107	134800	1141842280	19150	19150	19150	19150	0
378	20241107	134700	1141842280	19150	19150	19150	19150	11
379	20241107	134600	1141631630	19150	19150	19150	19150	1
380	20241107	134500	1141612480	19150	19150	19150	19150	3
381	20241107	134400	1141555030	19150	19150	19150	19150	81
382	20241107	134300	1140003880	19150	19150	19150	19140	8
383	20241107	134200	1139850690	19150	19150	19150	19150	0
384	20241107	134100	1139850690	19150	19150	19150	19150	7
385	20241107	134000	1139716640	19150	19150	19150	19150	6
386	20241107	133900	1139601740	19150	19150	19150	19140	199
387	20241107	133800	1135792800	19140	19130	19140	19130	426
388	20241107	133700	1127639850	19130	19140	19140	19130	16
389	20241107	133600	1127333740	19140	19140	19140	19140	1
390	20241107	133500	1127314600	19140	19140	19140	19140	9
391	20241107	133400	1127142340	19150	19130	19150	19130	304
392	20241107	133300	1121322820	19130	19150	19150	19130	7
393	20241107	133200	1121188870	19130	19150	19150	19130	2
394	20241107	133100	1121150590	19150	19110	19150	19110	74
395	20241107	133000	1119735060	19100	19080	19100	19080	502
396	20241107	132900	1110153780	19090	19090	19090	19090	14
397	20241107	132800	1109886520	19100	19100	19100	19100	4
398	20241107	132700	1109810120	19100	19090	19100	19090	22
399	20241107	132600	1109390110	19090	19090	19090	19090	1
400	20241107	132500	1109371020	19080	19090	19090	19080	7
401	20241107	132400	1109237400	19090	19090	19090	19090	1
402	20241107	132300	1109218310	19090	19090	19100	19090	87
403	20241107	132200	1107557050	19090	19090	19090	19090	9
404	20241107	132100	1107385240	19090	19100	19100	19090	17
405	20241107	132000	1107060690	19100	19100	19100	19100	0
406	20241107	131900	1107060690	19100	19090	19100	19090	8
407	20241107	131800	1106907940	19100	19090	19100	19090	10
408	20241107	131700	1106717030	19090	19080	19090	19080	46
409	20241107	131600	1105838900	19080	19090	19090	19080	141
410	20241107	131500	1103148080	19100	19100	19100	19100	7
411	20241107	131400	1103014380	19100	19110	19110	19100	412
412	20241107	131300	1095145170	19100	19110	19110	19100	26
413	20241107	131200	1094648510	19110	19120	19120	19110	102
414	20241107	131100	1092699210	19110	19110	19110	19110	251
415	20241107	131000	1087902600	19110	19110	19110	19110	5
416	20241107	130900	1087807050	19110	19110	19110	19110	6
417	20241107	130800	1087692390	19100	19120	19120	19100	301
418	20241107	130700	1081943170	19120	19110	19120	19100	86
419	20241107	130600	1080299710	19120	19140	19140	19120	123
420	20241107	130500	1077946820	19140	19140	19140	19140	7
421	20241107	130400	1077812840	19120	19130	19130	19120	24
422	20241107	130300	1077353730	19130	19140	19140	19130	39
423	20241107	130200	1076607560	19140	19140	19150	19140	227
424	20241107	130100	1072262730	19150	19150	19150	19150	2
425	20241107	130000	1072224430	19140	19140	19140	19140	24
426	20241107	125900	1071765070	19140	19140	19140	19140	23
427	20241107	125800	1071324850	19140	19140	19140	19140	5
428	20241107	125700	1071229150	19140	19130	19140	19130	56
429	20241107	125600	1070157380	19130	19130	19130	19130	20
430	20241107	125500	1069774780	19130	19130	19130	19130	4
431	20241107	125400	1069698260	19130	19130	19130	19130	47
432	20241107	125300	1068799150	19130	19130	19130	19130	8
433	20241107	125200	1068646110	19130	19130	19130	19130	0
434	20241107	125100	1068646110	19130	19130	19130	19130	3
435	20241107	125000	1068588720	19130	19150	19150	19130	88
436	20241107	124900	1066905100	19150	19140	19150	19140	63
437	20241107	124800	1065699160	19140	19140	19140	19140	1
438	20241107	124700	1065680020	19150	19150	19150	19150	3
439	20241107	124600	1065622570	19150	19150	19150	19150	9
440	20241107	124500	1065450220	19150	19140	19150	19140	57
441	20241107	124400	1064358690	19140	19140	19140	19140	6
442	20241107	124300	1064243850	19140	19150	19150	19140	14
443	20241107	124200	1063975820	19150	19150	19150	19150	5
444	20241107	124100	1063880070	19150	19150	19150	19150	9
445	20241107	124000	1063707720	19150	19150	19150	19150	15
446	20241107	123900	1063420470	19150	19150	19150	19150	3
447	20241107	123800	1063363020	19150	19150	19150	19150	5
448	20241107	123700	1063267270	19140	19140	19140	19140	15
449	20241107	123600	1062980170	19140	19140	19140	19140	12
450	20241107	123500	1062750490	19140	19140	19140	19140	30
451	20241107	123400	1062176290	19140	19140	19140	19140	5
452	20241107	123300	1062080590	19140	19130	19140	19130	18
453	20241107	123200	1061736190	19130	19140	19140	19130	44
454	20241107	123100	1060894450	19140	19140	19140	19140	64
455	20241107	123000	1059669490	19140	19130	19140	19130	80
456	20241107	122900	1058138790	19140	19140	19140	19140	82
457	20241107	122800	1056569310	19140	19140	19140	19140	0
458	20241107	122700	1056569310	19140	19140	19140	19140	8
459	20241107	122600	1056416190	19140	19140	19140	19140	19
460	20241107	122500	1056052530	19150	19150	19150	19150	3
461	20241107	122400	1055995080	19150	19150	19150	19150	4
462	20241107	122300	1055918480	19150	19150	19150	19150	3
463	20241107	122200	1055861030	19140	19150	19150	19140	20
464	20241107	122100	1055478180	19150	19150	19150	19150	6
465	20241107	122000	1055363280	19130	19140	19140	19130	37
466	20241107	121900	1054655310	19150	19150	19150	19140	18
467	20241107	121800	1054310620	19150	19150	19150	19150	5
468	20241107	121700	1054214870	19150	19150	19150	19150	12
469	20241107	121600	1053985070	19150	19150	19150	19150	41
470	20241107	121500	1053199920	19150	19150	19150	19150	58
471	20241107	121400	1052089220	19150	19150	19150	19150	4
472	20241107	121300	1052012620	19150	19130	19150	19130	96
473	20241107	121200	1050176100	19140	19100	19140	19100	1857
474	20241107	121100	1014698160	19100	19120	19120	19090	1120
475	20241107	121000	993310390	19130	19130	19130	19130	5
476	20241107	120900	993214740	19130	19130	19130	19130	307
477	20241107	120800	987341830	19130	19130	19130	19130	108
478	20241107	120700	985275790	19130	19150	19150	19130	157
479	20241107	120600	982270630	19160	19160	19160	19160	15
480	20241107	120500	981983230	19170	19170	19170	19170	17
481	20241107	120400	981657340	19170	19170	19170	19170	5
482	20241107	120300	981561490	19170	19170	19170	19170	3
483	20241107	120200	981503980	19170	19190	19190	19160	644
484	20241107	120100	969159880	19200	19200	19200	19200	19
485	20241107	120000	968795080	19200	19200	19200	19200	7
486	20241107	115900	968660680	19200	19200	19200	19200	74
487	20241107	115800	967239880	19200	19200	19200	19200	9
488	20241107	115700	967067080	19200	19190	19200	19190	195
489	20241107	115600	963323780	19190	19180	19190	19180	388
490	20241107	115500	955881570	19180	19170	19180	19170	9
491	20241107	115400	955708960	19170	19180	19180	19170	205
492	20241107	115300	951779060	19170	19180	19180	19170	71
493	20241107	115200	950417880	19170	19160	19180	19160	563
494	20241107	115100	939625470	19170	19180	19180	19170	31
495	20241107	115000	939031170	19180	19180	19180	19180	11
496	20241107	114900	938820190	19180	19170	19180	19170	111
497	20241107	114800	936691380	19170	19160	19170	19160	3
498	20241107	114700	936633880	19170	19180	19180	19170	61
499	20241107	114600	935464480	19180	19180	19180	19180	47
500	20241107	114500	934563020	19180	19180	19180	19180	43
501	20241107	114400	933738280	19170	19170	19170	19170	9
502	20241107	114300	933565750	19170	19170	19170	19170	3
503	20241107	114200	933508240	19170	19150	19170	19150	204
504	20241107	114100	929600080	19150	19150	19150	19150	89
505	20241107	114000	927895730	19150	19150	19150	19150	19
506	20241107	113900	927531880	19150	19150	19150	19150	8
507	20241107	113800	927378680	19150	19150	19150	19150	8
508	20241107	113700	927225480	19150	19150	19150	19150	31
509	20241107	113600	926631830	19150	19150	19150	19150	89
510	20241107	113500	924927480	19150	19150	19150	19150	74
511	20241107	113400	923510380	19150	19150	19150	19150	0
512	20241107	113300	923510380	19150	19150	19150	19140	37
513	20241107	113200	922801930	19150	19150	19150	19150	5
514	20241107	113100	922706180	19150	19150	19150	19150	16
515	20241107	113000	922399780	19150	19150	19150	19150	25
516	20241107	112900	921921030	19150	19150	19150	19150	20
517	20241107	112800	921538030	19150	19150	19150	19150	3
518	20241107	112700	921480580	19140	19110	19140	19110	11
519	20241107	112600	921270230	19110	19110	19110	19110	37
520	20241107	112500	920563160	19110	19090	19110	19090	22
521	20241107	112400	920143140	19090	19090	19090	19090	3
522	20241107	112300	920085870	19150	19090	19150	19090	121
523	20241107	112200	917774510	19090	19080	19090	19080	164
524	20241107	112100	914643800	19080	19090	19090	19080	15
525	20241107	112000	914357520	19100	19100	19100	19100	4
526	20241107	111900	914281120	19100	19100	19100	19100	3
527	20241107	111800	914223820	19080	19110	19110	19080	37
528	20241107	111700	913517330	19110	19150	19150	19110	537
529	20241107	111600	903251500	19150	19150	19160	19130	101
530	20241107	111500	901317990	19170	19170	19180	19140	1250
531	20241107	111400	877378820	19170	19170	19170	19170	35
532	20241107	111300	876707870	19170	19160	19170	19160	122
533	20241107	111200	874370120	19150	19150	19150	19150	35
534	20241107	111100	873699870	19150	19150	19150	19150	7
535	20241107	111000	873565820	19150	19130	19150	19130	192
536	20241107	110900	869892660	19120	19110	19120	19110	78
537	20241107	110800	868401800	19110	19110	19110	19110	0
538	20241107	110700	868401800	19110	19120	19120	19110	64
539	20241107	110600	867178580	19120	19130	19130	19120	18
540	20241107	110500	866834400	19120	19120	19120	19120	78
541	20241107	110400	865343040	19120	19120	19120	19120	17
542	20241107	110300	865018000	19110	19120	19120	19110	8
543	20241107	110200	864865090	19110	19110	19110	19110	46
544	20241107	110100	863986030	19110	19100	19110	19100	12
545	20241107	110000	863756720	19100	19100	19100	19100	16
546	20241107	105900	863451120	19100	19100	19100	19100	5
547	20241107	105800	863355620	19080	19080	19080	19080	34
548	20241107	105700	862706900	19080	19070	19080	19070	28
549	20241107	105600	862172670	19070	19080	19080	19070	53
550	20241107	105500	861161460	19080	19060	19080	19060	12
551	20241107	105400	860932520	19060	19060	19060	19060	0
552	20241107	105300	860932520	19060	19060	19060	19060	46
553	20241107	105200	860055760	19060	19060	19060	19060	30
554	20241107	105100	859483960	19060	19060	19060	19060	6
555	20241107	105000	859369600	19060	19080	19080	19050	86
556	20241107	104900	857730470	19080	19080	19080	19080	4
557	20241107	104800	857654150	19080	19080	19080	19080	4
558	20241107	104700	857577830	19040	19040	19050	19040	31
559	20241107	104600	856987320	19040	19010	19040	19000	1020
560	20241107	104500	837583950	19010	19030	19030	19010	384
561	20241107	104400	830281070	19030	19030	19030	19030	0
562	20241107	104300	830281070	19030	19050	19050	19030	138
563	20241107	104200	827654870	19040	19070	19070	19040	303
564	20241107	104100	821882810	19080	19070	19080	19070	4
565	20241107	104000	821806520	19060	19060	19060	19060	213
566	20241107	103900	817746740	19060	19060	19060	19060	19
567	20241107	103800	817384600	19060	19060	19060	19060	414
568	20241107	103700	809493760	19060	19060	19060	19060	13
569	20241107	103600	809245980	19060	19100	19100	19060	1885
570	20241107	103500	773289020	19100	19130	19130	19090	136
571	20241107	103400	770691420	19090	19090	19090	19090	65
572	20241107	103300	769450570	19130	19130	19130	19130	3
573	20241107	103200	769393180	19130	19130	19130	19130	66
574	20241107	103100	768130600	19130	19130	19130	19130	2
575	20241107	103000	768092340	19060	19010	19060	19010	583
576	20241107	102900	756996250	19010	19010	19010	19010	17
577	20241107	102800	756673080	19010	19000	19010	19000	27
578	20241107	102700	756160020	19000	19010	19010	18980	323
579	20241107	102600	750026340	19010	19010	19010	19010	0
580	20241107	102500	750026340	19010	19010	19010	19010	36
581	20241107	102400	749341980	19000	19030	19030	19000	471
582	20241107	102300	740386830	19030	19040	19040	19030	1048
583	20241107	102200	720443270	19040	19040	19040	19040	5
584	20241107	102100	720348070	19040	19050	19050	19040	325
585	20241107	102000	714159620	19050	19050	19050	19050	86
586	20241107	101900	712521320	19060	19090	19090	19060	129
587	20241107	101800	710061430	19090	19110	19110	19090	424
588	20241107	101700	701965970	19120	19120	19120	19120	8
589	20241107	101600	701813010	19120	19120	19120	19120	58
590	20241107	101500	700704050	19120	19180	19180	19120	1339
591	20241107	101400	675035170	19190	19180	19190	19180	49
592	20241107	101300	674095170	19180	19170	19180	19170	73
593	20241107	101200	672695560	19170	19140	19170	19140	371
594	20241107	101100	665593490	19130	19100	19130	19100	214
595	20241107	101000	661501770	19100	19100	19100	19100	15
596	20241107	100900	661215270	19040	19030	19040	19030	527
597	20241107	100800	651181610	19030	19030	19030	19030	74
598	20241107	100700	649773390	19040	19030	19040	19030	456
599	20241107	100600	641093370	19040	19030	19040	19030	87
600	20241107	100500	639437740	19040	19040	19040	19040	7
601	20241107	100400	639304460	19040	19040	19040	18970	8
602	20241107	100300	639152210	19000	18930	19000	18930	1146
603	20241107	100200	617430470	18930	18900	18930	18900	322
604	20241107	100100	611344050	18900	18910	18930	18890	1201
605	20241107	100000	588650920	18930	18930	18930	18910	156
606	20241107	095900	585699830	18930	18930	18930	18930	0
607	20241107	095800	585699830	18930	18920	18930	18920	55
608	20241107	095700	584659080	18920	18920	18920	18920	21
609	20241107	095600	584261760	18930	18900	18930	18900	175
610	20241107	095500	580953240	18930	18950	18950	18910	271
611	20241107	095400	575825430	18950	18950	18950	18950	3
612	20241107	095300	575768580	18940	18930	18940	18920	161
613	20241107	095200	572720060	18940	18940	18940	18930	413
614	20241107	095100	564898290	18930	18940	18940	18930	12
615	20241107	095000	564671030	18940	18930	18940	18930	153
616	20241107	094900	561774510	18940	18940	18940	18940	0
617	20241107	094800	561774510	18940	18940	18940	18930	79
618	20241107	094700	560278590	18920	18920	18920	18920	10
619	20241107	094600	560089390	18950	18950	18950	18950	7
620	20241107	094500	559956740	18950	18980	18980	18900	755
621	20241107	094400	545670770	18960	18980	18980	18960	305
622	20241107	094300	539884560	18980	18990	18990	18980	4
623	20241107	094200	539808620	19000	19020	19020	18980	363
624	20241107	094100	532913900	19030	19070	19070	19030	187
625	20241107	094000	529353650	19070	19080	19080	19050	118
626	20241107	093900	527104880	19080	19080	19080	19060	1431
627	20241107	093800	499814020	19110	19090	19110	19080	199
628	20241107	093700	496014790	19080	19070	19080	19070	62
629	20241107	093600	494831850	19070	19070	19070	19050	1431
630	20241107	093500	467543360	19070	19070	19070	19070	137
631	20241107	093400	464930770	19070	19120	19120	19070	747
632	20241107	093300	450673740	19120	19090	19120	19080	401
633	20241107	093200	443007670	19080	19060	19080	19030	232
634	20241107	093100	438583020	19050	18990	19050	18990	532
635	20241107	093000	428463830	19000	19040	19040	19000	770
636	20241107	092900	413820010	19050	19080	19080	19050	532
637	20241107	092800	403676100	19070	19080	19090	19070	250
638	20241107	092700	398905240	19080	19100	19100	19080	146
639	20241107	092600	396117670	19100	19110	19120	19100	69
640	20241107	092500	394799140	19110	19130	19140	19100	695
641	20241107	092400	381503790	19130	19150	19150	19130	838
642	20241107	092300	365467090	19150	19210	19210	19150	996
643	20241107	092200	346357090	19220	19240	19250	19220	368
644	20241107	092100	339279820	19250	19270	19270	19240	1854
645	20241107	092000	303577090	19270	19260	19290	19260	1105
646	20241107	091900	282279960	19250	19250	19250	19240	432
647	20241107	091800	273967630	19250	19250	19260	19250	667
648	20241107	091700	261124660	19240	19240	19240	19240	3
649	20241107	091600	261066940	19250	19280	19280	19250	902
650	20241107	091500	243685270	19280	19290	19290	19280	137
651	20241107	091400	241043690	19300	19300	19330	19290	2135
652	20241107	091300	199820060	19300	19190	19340	19180	3522
653	20241107	091200	132026740	19190	19090	19190	19090	872
654	20241107	091100	115345110	19100	19040	19100	19040	95
655	20241107	091000	113536190	19040	19010	19100	19010	567
656	20241107	090900	102726130	19040	18990	19040	18980	367
657	20241107	090800	95756340	18980	19000	19000	18970	509
658	20241107	090700	86096370	19020	19060	19070	19010	847
659	20241107	090600	69970500	19010	19000	19100	19000	96
660	20241107	090500	68140490	18990	18980	19000	18980	388
661	20241107	090400	60772930	19010	19100	19100	18990	1032
662	20241107	090300	41104840	19100	19080	19120	19080	56
663	20241107	090200	40035250	19080	19090	19090	19080	368
664	20241107	090100	33013770	19100	19020	19150	19020	615
665	20241107	090000	21268150	19010	18990	19010	18970	1120