KissMeData/248070/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	204700	3328134370	18520	18520	18520	18520	5061
3	20241111	204600	3328134370	18520	18520	18520	18520	0
4	20241111	204500	3328134370	18520	18520	18520	18520	0
5	20241111	204400	3328134370	18520	18520	18520	18520	0
6	20241111	204300	3328134370	18520	18520	18520	18520	0
7	20241111	204200	3328134370	18520	18520	18520	18520	0
8	20241111	204100	3328134370	18520	18520	18520	18520	0
9	20241111	204000	3328134370	18520	18520	18520	18520	0
10	20241111	203900	3328134370	18520	18520	18520	18520	0
11	20241111	203800	3328134370	18520	18520	18520	18520	0
12	20241111	203700	3328134370	18520	18520	18520	18520	0
13	20241111	203600	3328134370	18520	18520	18520	18520	0
14	20241111	203500	3328134370	18520	18520	18520	18520	0
15	20241111	203400	3328134370	18520	18520	18520	18520	0
16	20241111	203300	3328134370	18520	18520	18520	18520	0
17	20241111	203200	3328134370	18520	18520	18520	18520	0
18	20241111	203100	3328134370	18520	18520	18520	18520	0
19	20241111	203000	3328134370	18520	18520	18520	18520	0
20	20241111	202900	3328134370	18520	18520	18520	18520	0
21	20241111	202800	3328134370	18520	18520	18520	18520	0
22	20241111	202700	3328134370	18520	18520	18520	18520	0
23	20241111	202600	3328134370	18520	18520	18520	18520	0
24	20241111	202500	3328134370	18520	18520	18520	18520	0
25	20241111	202400	3328134370	18520	18520	18520	18520	0
26	20241111	202300	3328134370	18520	18520	18520	18520	0
27	20241111	202200	3328134370	18520	18520	18520	18520	0
28	20241111	202100	3328134370	18520	18520	18520	18520	0
29	20241111	202000	3328134370	18520	18520	18520	18520	0
30	20241111	201900	3328134370	18520	18520	18520	18520	0
31	20241111	201800	3328134370	18520	18520	18520	18520	0
32	20241111	201700	3328134370	18520	18520	18520	18520	5061
33	20241111	201600	3328134370	18520	18520	18520	18520	0
34	20241111	201500	3328134370	18520	18520	18520	18520	0
35	20241111	201400	3328134370	18520	18520	18520	18520	0
36	20241111	201300	3328134370	18520	18520	18520	18520	0
37	20241111	201200	3328134370	18520	18520	18520	18520	0
38	20241111	201100	3328134370	18520	18520	18520	18520	0
39	20241111	201000	3328134370	18520	18520	18520	18520	0
40	20241111	200900	3328134370	18520	18520	18520	18520	0
41	20241111	200800	3328134370	18520	18520	18520	18520	0
42	20241111	200700	3328134370	18520	18520	18520	18520	0
43	20241111	200600	3328134370	18520	18520	18520	18520	0
44	20241111	200500	3328134370	18520	18520	18520	18520	0
45	20241111	200400	3328134370	18520	18520	18520	18520	0
46	20241111	200300	3328134370	18520	18520	18520	18520	0
47	20241111	200200	3328134370	18520	18520	18520	18520	0
48	20241111	200100	3328134370	18520	18520	18520	18520	0
49	20241111	200000	3328134370	18520	18520	18520	18520	0
50	20241111	195900	3328134370	18520	18520	18520	18520	0
51	20241111	195800	3328134370	18520	18520	18520	18520	0
52	20241111	195700	3328134370	18520	18520	18520	18520	0
53	20241111	195600	3328134370	18520	18520	18520	18520	0
54	20241111	195500	3328134370	18520	18520	18520	18520	0
55	20241111	195400	3328134370	18520	18520	18520	18520	0
56	20241111	195300	3328134370	18520	18520	18520	18520	0
57	20241111	195200	3328134370	18520	18520	18520	18520	0
58	20241111	195100	3328134370	18520	18520	18520	18520	0
59	20241111	195000	3328134370	18520	18520	18520	18520	0
60	20241111	194900	3328134370	18520	18520	18520	18520	0
61	20241111	194800	3328134370	18520	18520	18520	18520	0
62	20241111	194700	3328134370	18520	18520	18520	18520	5061
63	20241111	194600	3328134370	18520	18520	18520	18520	0
64	20241111	194500	3328134370	18520	18520	18520	18520	0
65	20241111	194400	3328134370	18520	18520	18520	18520	0
66	20241111	194300	3328134370	18520	18520	18520	18520	0
67	20241111	194200	3328134370	18520	18520	18520	18520	0
68	20241111	194100	3328134370	18520	18520	18520	18520	0
69	20241111	194000	3328134370	18520	18520	18520	18520	0
70	20241111	193900	3328134370	18520	18520	18520	18520	0
71	20241111	193800	3328134370	18520	18520	18520	18520	0
72	20241111	193700	3328134370	18520	18520	18520	18520	0
73	20241111	193600	3328134370	18520	18520	18520	18520	0
74	20241111	193500	3328134370	18520	18520	18520	18520	0
75	20241111	193400	3328134370	18520	18520	18520	18520	0
76	20241111	193300	3328134370	18520	18520	18520	18520	0
77	20241111	193200	3328134370	18520	18520	18520	18520	0
78	20241111	193100	3328134370	18520	18520	18520	18520	0
79	20241111	193000	3328134370	18520	18520	18520	18520	0
80	20241111	192900	3328134370	18520	18520	18520	18520	0
81	20241111	192800	3328134370	18520	18520	18520	18520	0
82	20241111	192700	3328134370	18520	18520	18520	18520	0
83	20241111	192600	3328134370	18520	18520	18520	18520	0
84	20241111	192500	3328134370	18520	18520	18520	18520	0
85	20241111	192400	3328134370	18520	18520	18520	18520	0
86	20241111	192300	3328134370	18520	18520	18520	18520	0
87	20241111	192200	3328134370	18520	18520	18520	18520	0
88	20241111	192100	3328134370	18520	18520	18520	18520	0
89	20241111	192000	3328134370	18520	18520	18520	18520	0
90	20241111	191900	3328134370	18520	18520	18520	18520	0
91	20241111	191800	3328134370	18520	18520	18520	18520	0
92	20241111	191700	3328134370	18520	18520	18520	18520	5061
93	20241111	191600	3328134370	18520	18520	18520	18520	0
94	20241111	191500	3328134370	18520	18520	18520	18520	0
95	20241111	191400	3328134370	18520	18520	18520	18520	0
96	20241111	191300	3328134370	18520	18520	18520	18520	0
97	20241111	191200	3328134370	18520	18520	18520	18520	0
98	20241111	191100	3328134370	18520	18520	18520	18520	0
99	20241111	191000	3328134370	18520	18520	18520	18520	0
100	20241111	190900	3328134370	18520	18520	18520	18520	0
101	20241111	190800	3328134370	18520	18520	18520	18520	0
102	20241111	190700	3328134370	18520	18520	18520	18520	0
103	20241111	190600	3328134370	18520	18520	18520	18520	0
104	20241111	190500	3328134370	18520	18520	18520	18520	0
105	20241111	190400	3328134370	18520	18520	18520	18520	0
106	20241111	190300	3328134370	18520	18520	18520	18520	0
107	20241111	190200	3328134370	18520	18520	18520	18520	0
108	20241111	190100	3328134370	18520	18520	18520	18520	0
109	20241111	190000	3328134370	18520	18520	18520	18520	0
110	20241111	185900	3328134370	18520	18520	18520	18520	0
111	20241111	185800	3328134370	18520	18520	18520	18520	0
112	20241111	185700	3328134370	18520	18520	18520	18520	0
113	20241111	185600	3328134370	18520	18520	18520	18520	0
114	20241111	185500	3328134370	18520	18520	18520	18520	0
115	20241111	185400	3328134370	18520	18520	18520	18520	0
116	20241111	185300	3328134370	18520	18520	18520	18520	0
117	20241111	185200	3328134370	18520	18520	18520	18520	0
118	20241111	185100	3328134370	18520	18520	18520	18520	0
119	20241111	185000	3328134370	18520	18520	18520	18520	0
120	20241111	184900	3328134370	18520	18520	18520	18520	0
121	20241111	184800	3328134370	18520	18520	18520	18520	0
122	20241111	184700	3328134370	18520	18520	18520	18520	5061
123	20241111	184600	3328134370	18520	18520	18520	18520	0
124	20241111	184500	3328134370	18520	18520	18520	18520	0
125	20241111	184400	3328134370	18520	18520	18520	18520	0
126	20241111	184300	3328134370	18520	18520	18520	18520	0
127	20241111	184200	3328134370	18520	18520	18520	18520	0
128	20241111	184100	3328134370	18520	18520	18520	18520	0
129	20241111	184000	3328134370	18520	18520	18520	18520	0
130	20241111	183900	3328134370	18520	18520	18520	18520	0
131	20241111	183800	3328134370	18520	18520	18520	18520	0
132	20241111	183700	3328134370	18520	18520	18520	18520	0
133	20241111	183600	3328134370	18520	18520	18520	18520	0
134	20241111	183500	3328134370	18520	18520	18520	18520	0
135	20241111	183400	3328134370	18520	18520	18520	18520	0
136	20241111	183300	3328134370	18520	18520	18520	18520	0
137	20241111	183200	3328134370	18520	18520	18520	18520	0
138	20241111	183100	3328134370	18520	18520	18520	18520	0
139	20241111	183000	3328134370	18520	18520	18520	18520	0
140	20241111	182900	3328134370	18520	18520	18520	18520	0
141	20241111	182800	3328134370	18520	18520	18520	18520	0
142	20241111	182700	3328134370	18520	18520	18520	18520	0
143	20241111	182600	3328134370	18520	18520	18520	18520	0
144	20241111	182500	3328134370	18520	18520	18520	18520	0
145	20241111	182400	3328134370	18520	18520	18520	18520	0
146	20241111	182300	3328134370	18520	18520	18520	18520	0
147	20241111	182200	3328134370	18520	18520	18520	18520	0
148	20241111	182100	3328134370	18520	18520	18520	18520	0
149	20241111	182000	3328134370	18520	18520	18520	18520	0
150	20241111	181900	3328134370	18520	18520	18520	18520	0
151	20241111	181800	3328134370	18520	18520	18520	18520	0
152	20241111	181700	3328134370	18520	18520	18520	18520	5061
153	20241111	181600	3328134370	18520	18520	18520	18520	0
154	20241111	181500	3328134370	18520	18520	18520	18520	0
155	20241111	181400	3328134370	18520	18520	18520	18520	0
156	20241111	181300	3328134370	18520	18520	18520	18520	0
157	20241111	181200	3328134370	18520	18520	18520	18520	0
158	20241111	181100	3328134370	18520	18520	18520	18520	0
159	20241111	181000	3328134370	18520	18520	18520	18520	0
160	20241111	180900	3328134370	18520	18520	18520	18520	0
161	20241111	180800	3328134370	18520	18520	18520	18520	0
162	20241111	180700	3328134370	18520	18520	18520	18520	0
163	20241111	180600	3328134370	18520	18520	18520	18520	0
164	20241111	180500	3328134370	18520	18520	18520	18520	0
165	20241111	180400	3328134370	18520	18520	18520	18520	0
166	20241111	180300	3328134370	18520	18520	18520	18520	0
167	20241111	180200	3328134370	18520	18520	18520	18520	0
168	20241111	180100	3328134370	18520	18520	18520	18520	0
169	20241111	180000	3328134370	18520	18520	18520	18520	0
170	20241111	175900	3328134370	18520	18520	18520	18520	0
171	20241111	175800	3328134370	18520	18520	18520	18520	0
172	20241111	175700	3328134370	18520	18520	18520	18520	0
173	20241111	175600	3328134370	18520	18520	18520	18520	0
174	20241111	175500	3328134370	18520	18520	18520	18520	0
175	20241111	175400	3328134370	18520	18520	18520	18520	0
176	20241111	175300	3328134370	18520	18520	18520	18520	0
177	20241111	175200	3328134370	18520	18520	18520	18520	0
178	20241111	175100	3328134370	18520	18520	18520	18520	0
179	20241111	175000	3328134370	18520	18520	18520	18520	0
180	20241111	174900	3328134370	18520	18520	18520	18520	0
181	20241111	174800	3328134370	18520	18520	18520	18520	0
182	20241111	174700	3328134370	18520	18520	18520	18520	5061
183	20241111	174600	3328134370	18520	18520	18520	18520	0
184	20241111	174500	3328134370	18520	18520	18520	18520	0
185	20241111	174400	3328134370	18520	18520	18520	18520	0
186	20241111	174300	3328134370	18520	18520	18520	18520	0
187	20241111	174200	3328134370	18520	18520	18520	18520	0
188	20241111	174100	3328134370	18520	18520	18520	18520	0
189	20241111	174000	3328134370	18520	18520	18520	18520	0
190	20241111	173900	3328134370	18520	18520	18520	18520	0
191	20241111	173800	3328134370	18520	18520	18520	18520	0
192	20241111	173700	3328134370	18520	18520	18520	18520	0
193	20241111	173600	3328134370	18520	18520	18520	18520	0
194	20241111	173500	3328134370	18520	18520	18520	18520	0
195	20241111	173400	3328134370	18520	18520	18520	18520	0
196	20241111	173300	3328134370	18520	18520	18520	18520	0
197	20241111	173200	3328134370	18520	18520	18520	18520	0
198	20241111	173100	3328134370	18520	18520	18520	18520	0
199	20241111	173000	3328134370	18520	18520	18520	18520	0
200	20241111	172900	3328134370	18520	18520	18520	18520	0
201	20241111	172800	3328134370	18520	18520	18520	18520	0
202	20241111	172700	3328134370	18520	18520	18520	18520	0
203	20241111	172600	3328134370	18520	18520	18520	18520	0
204	20241111	172500	3328134370	18520	18520	18520	18520	0
205	20241111	172400	3328134370	18520	18520	18520	18520	0
206	20241111	172300	3328134370	18520	18520	18520	18520	0
207	20241111	172200	3328134370	18520	18520	18520	18520	0
208	20241111	172100	3328134370	18520	18520	18520	18520	0
209	20241111	172000	3328134370	18520	18520	18520	18520	0
210	20241111	171900	3328134370	18520	18520	18520	18520	0
211	20241111	171800	3328134370	18520	18520	18520	18520	0
212	20241111	171700	3328134370	18520	18520	18520	18520	5061
213	20241111	171600	3328134370	18520	18520	18520	18520	0
214	20241111	171500	3328134370	18520	18520	18520	18520	0
215	20241111	171400	3328134370	18520	18520	18520	18520	0
216	20241111	171300	3328134370	18520	18520	18520	18520	0
217	20241111	171200	3328134370	18520	18520	18520	18520	0
218	20241111	171100	3328134370	18520	18520	18520	18520	0
219	20241111	171000	3328134370	18520	18520	18520	18520	0
220	20241111	170900	3328134370	18520	18520	18520	18520	0
221	20241111	170800	3328134370	18520	18520	18520	18520	0
222	20241111	170700	3328134370	18520	18520	18520	18520	0
223	20241111	170600	3328134370	18520	18520	18520	18520	0
224	20241111	170500	3328134370	18520	18520	18520	18520	0
225	20241111	170400	3328134370	18520	18520	18520	18520	0
226	20241111	170300	3328134370	18520	18520	18520	18520	0
227	20241111	170200	3328134370	18520	18520	18520	18520	0
228	20241111	170100	3328134370	18520	18520	18520	18520	0
229	20241111	170000	3328134370	18520	18520	18520	18520	0
230	20241111	165900	3328134370	18520	18520	18520	18520	0
231	20241111	165800	3328134370	18520	18520	18520	18520	0
232	20241111	165700	3328134370	18520	18520	18520	18520	0
233	20241111	165600	3328134370	18520	18520	18520	18520	0
234	20241111	165500	3328134370	18520	18520	18520	18520	0
235	20241111	165400	3328134370	18520	18520	18520	18520	0
236	20241111	165300	3328134370	18520	18520	18520	18520	0
237	20241111	165200	3328134370	18520	18520	18520	18520	0
238	20241111	165100	3328134370	18520	18520	18520	18520	0
239	20241111	165000	3328134370	18520	18520	18520	18520	0
240	20241111	164900	3328134370	18520	18520	18520	18520	0
241	20241111	164800	3328134370	18520	18520	18520	18520	0
242	20241111	164700	3328134370	18520	18520	18520	18520	5061
243	20241111	164600	3328134370	18520	18520	18520	18520	0
244	20241111	164500	3328134370	18520	18520	18520	18520	0
245	20241111	164400	3328134370	18520	18520	18520	18520	0
246	20241111	164300	3328134370	18520	18520	18520	18520	0
247	20241111	164200	3328134370	18520	18520	18520	18520	0
248	20241111	164100	3328134370	18520	18520	18520	18520	0
249	20241111	164000	3328134370	18520	18520	18520	18520	0
250	20241111	163900	3328134370	18520	18520	18520	18520	0
251	20241111	163800	3328134370	18520	18520	18520	18520	0
252	20241111	163700	3328134370	18520	18520	18520	18520	0
253	20241111	163600	3328134370	18520	18520	18520	18520	0
254	20241111	163500	3328134370	18520	18520	18520	18520	0
255	20241111	163400	3328134370	18520	18520	18520	18520	0
256	20241111	163300	3328134370	18520	18520	18520	18520	0
257	20241111	163200	3328134370	18520	18520	18520	18520	0
258	20241111	163100	3328134370	18520	18520	18520	18520	0
259	20241111	163000	3328134370	18520	18520	18520	18520	0
260	20241111	162900	3328134370	18520	18520	18520	18520	0
261	20241111	162800	3328134370	18520	18520	18520	18520	0
262	20241111	162700	3328134370	18520	18520	18520	18520	0
263	20241111	162600	3328134370	18520	18520	18520	18520	0
264	20241111	162500	3328134370	18520	18520	18520	18520	0
265	20241111	162400	3328134370	18520	18520	18520	18520	0
266	20241111	162300	3328134370	18520	18520	18520	18520	0
267	20241111	162200	3328134370	18520	18520	18520	18520	0
268	20241111	162100	3328134370	18520	18520	18520	18520	0
269	20241111	162000	3328134370	18520	18520	18520	18520	0
270	20241111	161900	3328134370	18520	18520	18520	18520	0
271	20241111	161800	3328134370	18520	18520	18520	18520	0
272	20241111	161700	3328134370	18520	18520	18520	18520	5061
273	20241111	161600	3328134370	18520	18520	18520	18520	0
274	20241111	161500	3328134370	18520	18520	18520	18520	0
275	20241111	161400	3328134370	18520	18520	18520	18520	0
276	20241111	161300	3328134370	18520	18520	18520	18520	0
277	20241111	161200	3328134370	18520	18520	18520	18520	0
278	20241111	161100	3328134370	18520	18520	18520	18520	0
279	20241111	161000	3328134370	18520	18520	18520	18520	0
280	20241111	160900	3328134370	18520	18520	18520	18520	0
281	20241111	160800	3328134370	18520	18520	18520	18520	0
282	20241111	160700	3328134370	18520	18520	18520	18520	0
283	20241111	160600	3328134370	18520	18520	18520	18520	0
284	20241111	160500	3328134370	18520	18520	18520	18520	0
285	20241111	160400	3328134370	18520	18520	18520	18520	0
286	20241111	160300	3328134370	18520	18520	18520	18520	0
287	20241111	160200	3328134370	18520	18520	18520	18520	0
288	20241111	160100	3328134370	18520	18520	18520	18520	0
289	20241111	160000	3328134370	18520	18520	18520	18520	0
290	20241111	155900	3328134370	18520	18520	18520	18520	0
291	20241111	155800	3328134370	18520	18520	18520	18520	0
292	20241111	155700	3328134370	18520	18520	18520	18520	0
293	20241111	155600	3328134370	18520	18520	18520	18520	0
294	20241111	155500	3328134370	18520	18520	18520	18520	0
295	20241111	155400	3328134370	18520	18520	18520	18520	0
296	20241111	155300	3328134370	18520	18520	18520	18520	0
297	20241111	155200	3328134370	18520	18520	18520	18520	0
298	20241111	155100	3328134370	18520	18520	18520	18520	0
299	20241111	155000	3328134370	18520	18520	18520	18520	0
300	20241111	154900	3328134370	18520	18520	18520	18520	0
301	20241111	154800	3328134370	18520	18520	18520	18520	0
302	20241111	154700	3328134370	18520	18520	18520	18520	5061
303	20241111	154600	3328134370	18520	18520	18520	18520	0
304	20241111	154500	3328134370	18520	18520	18520	18520	0
305	20241111	154400	3328134370	18520	18520	18520	18520	0
306	20241111	154300	3328134370	18520	18520	18520	18520	0
307	20241111	154200	3328134370	18520	18520	18520	18520	0
308	20241111	154100	3328134370	18520	18520	18520	18520	0
309	20241111	154000	3328134370	18520	18520	18520	18520	0
310	20241111	153900	3328134370	18520	18520	18520	18520	0
311	20241111	153800	3328134370	18520	18520	18520	18520	0
312	20241111	153700	3328134370	18520	18520	18520	18520	0
313	20241111	153600	3328134370	18520	18520	18520	18520	0
314	20241111	153500	3328134370	18520	18520	18520	18520	0
315	20241111	153400	3328134370	18520	18520	18520	18520	0
316	20241111	153300	3328134370	18520	18520	18520	18520	0
317	20241111	153200	3328134370	18520	18520	18520	18520	0
318	20241111	153100	3328134370	18520	18520	18520	18520	0
319	20241111	153000	3328134370	18520	18520	18520	18520	5061
320	20241111	152900	3234404650	18530	18530	18530	18530	0
321	20241111	152800	3234404650	18530	18530	18530	18530	0
322	20241111	152700	3234404650	18530	18530	18530	18530	0
323	20241111	152600	3234404650	18530	18530	18530	18530	0
324	20241111	152500	3234404650	18530	18530	18530	18530	0
325	20241111	152400	3234404650	18530	18530	18530	18530	0
326	20241111	152300	3234404650	18530	18530	18530	18530	0
327	20241111	152200	3234404650	18530	18530	18530	18530	0
328	20241111	152100	3234404650	18530	18530	18530	18530	0
329	20241111	152000	3234404650	18530	18530	18530	18530	0
330	20241111	151900	3234404650	18530	18520	18580	18520	21
331	20241111	151800	3234015600	18580	18520	18580	18520	96
332	20241111	151700	3232234860	18520	18530	18540	18510	308
333	20241111	151600	3226531100	18520	18510	18520	18500	679
334	20241111	151500	3213962870	18510	18510	18510	18510	858
335	20241111	151400	3198081290	18510	18510	18510	18500	404
336	20241111	151300	3190603890	18510	18510	18520	18500	1121
337	20241111	151200	3169855930	18520	18540	18540	18510	1106
338	20241111	151100	3149365200	18540	18560	18560	18540	800
339	20241111	151000	3134526000	18560	18600	18600	18560	846
340	20241111	150900	3118809680	18590	18600	18600	18590	399
341	20241111	150800	3111391940	18600	18590	18600	18590	316
342	20241111	150700	3105515610	18590	18590	18600	18590	529
343	20241111	150600	3095681210	18600	18590	18600	18590	463
344	20241111	150500	3087073120	18600	18600	18600	18590	248
345	20241111	150400	3082460390	18600	18580	18600	18580	914
346	20241111	150300	3065469040	18580	18590	18590	18580	518
347	20241111	150200	3055840420	18590	18580	18590	18580	95
348	20241111	150100	3054074990	18590	18590	18590	18590	403
349	20241111	150000	3046583220	18590	18580	18590	18580	55
350	20241111	145900	3045561000	18580	18590	18590	18580	183
351	20241111	145800	3042160480	18580	18580	18590	18580	398
352	20241111	145700	3034765400	18590	18590	18590	18580	158
353	20241111	145600	3031829250	18590	18590	18590	18590	183
354	20241111	145500	3028427280	18580	18580	18590	18580	81
355	20241111	145400	3026921630	18580	18590	18590	18570	1479
356	20241111	145300	2999446070	18590	18660	18660	18590	4664
357	20241111	145200	2912436710	18660	18670	18680	18660	3535
358	20241111	145100	2846457520	18670	18670	18680	18670	2292
359	20241111	145000	2803665580	18670	18680	18680	18670	172
360	20241111	144900	2800453760	18680	18670	18680	18670	139
361	20241111	144800	2797858120	18680	18680	18680	18680	169
362	20241111	144700	2794701200	18670	18670	18670	18670	23
363	20241111	144600	2794271790	18670	18670	18670	18670	205
364	20241111	144500	2790444440	18670	18670	18670	18670	74
365	20241111	144400	2789062860	18670	18680	18680	18670	738
366	20241111	144300	2775284390	18670	18670	18680	18670	134
367	20241111	144200	2772782510	18670	18680	18680	18670	262
368	20241111	144100	2767888650	18670	18670	18670	18660	712
369	20241111	144000	2754595740	18670	18670	18670	18670	50
370	20241111	143900	2753662240	18670	18670	18670	18670	747
371	20241111	143800	2739715750	18670	18670	18670	18660	307
372	20241111	143700	2733985720	18670	18670	18670	18660	99
373	20241111	143600	2732137770	18670	18660	18670	18660	252
374	20241111	143500	2727435210	18660	18670	18670	18660	41
375	20241111	143400	2726670140	18660	18670	18670	18660	218
376	20241111	143300	2722602050	18670	18660	18670	18650	1318
377	20241111	143200	2698008250	18600	18660	18660	18590	2182
378	20241111	143100	2657302580	18660	18660	18660	18630	907
379	20241111	143000	2640389170	18600	18600	18600	18600	33
380	20241111	142900	2639775370	18680	18580	18680	18580	24
381	20241111	142800	2639327650	18580	18540	18580	18540	161
382	20241111	142700	2636339330	18550	18540	18550	18540	146
383	20241111	142600	2633632270	18540	18540	18560	18540	237
384	20241111	142500	2629237150	18530	18660	18660	18530	4502
385	20241111	142400	2545452870	18700	18670	18700	18660	16
386	20241111	142300	2545154260	18730	18730	18730	18730	0
387	20241111	142200	2545154260	18730	18710	18730	18710	92
388	20241111	142100	2543432180	18710	18650	18730	18650	126
389	20241111	142000	2541077530	18700	18710	18720	18700	105
390	20241111	141900	2539112690	18720	18720	18720	18720	6
391	20241111	141800	2539000370	18630	18600	18630	18600	168
392	20241111	141700	2535875270	18600	18720	18720	18600	10725
393	20241111	141600	2335347920	18720	18740	18740	18720	806
394	20241111	141500	2320251880	18730	18730	18730	18730	30
395	20241111	141400	2319689980	18730	18730	18730	18730	13
396	20241111	141300	2319446490	18740	18730	18740	18730	48
397	20241111	141200	2318547340	18730	18740	18740	18730	581
398	20241111	141100	2307660530	18740	18740	18740	18740	149
399	20241111	141000	2304868270	18740	18740	18740	18740	61
400	20241111	140900	2303725130	18740	18740	18740	18740	165
401	20241111	140800	2300633030	18740	18740	18740	18740	59
402	20241111	140700	2299527370	18740	18740	18740	18740	24
403	20241111	140600	2299077610	18740	18740	18740	18740	20
404	20241111	140500	2298702810	18750	18740	18750	18740	235
405	20241111	140400	2294297900	18740	18750	18750	18740	24
406	20241111	140300	2293848120	18740	18750	18750	18740	100
407	20241111	140200	2291973740	18740	18750	18750	18740	99
408	20241111	140100	2290118180	18750	18750	18750	18750	0
409	20241111	140000	2290118180	18750	18750	18750	18750	925
410	20241111	135900	2272774430	18750	18750	18750	18740	1359
411	20241111	135800	2247302950	18750	18750	18750	18750	47
412	20241111	135700	2246421700	18750	18750	18750	18750	196
413	20241111	135600	2242746700	18750	18760	18760	18750	420
414	20241111	135500	2234870500	18760	18750	18760	18750	142
415	20241111	135400	2232206750	18750	18750	18750	18750	68
416	20241111	135300	2230931750	18750	18750	18750	18750	418
417	20241111	135200	2223094250	18750	18770	18770	18750	1319
418	20241111	135100	2198361310	18770	18770	18780	18770	697
419	20241111	135000	2185278570	18770	18790	18790	18770	569
420	20241111	134900	2174595310	18790	18780	18790	18780	194
421	20241111	134800	2170951980	18780	18810	18810	18780	1405
422	20241111	134700	2144544970	18830	18830	18830	18830	0
423	20241111	134600	2144544970	18830	18820	18830	18800	1553
424	20241111	134500	2115328170	18820	18820	18820	18820	0
425	20241111	134400	2115328170	18820	18810	18820	18810	740
426	20241111	134300	2101408230	18810	18810	18810	18800	94
427	20241111	134200	2099640650	18800	18880	18880	18800	327
428	20241111	134100	2093489690	18890	18890	18890	18890	0
429	20241111	134000	2093489690	18890	18890	18890	18890	742
430	20241111	133900	2079473310	18890	18890	18960	18890	830
431	20241111	133800	2063784500	18890	18890	18990	18840	1568
432	20241111	133700	2034142780	18890	18810	18890	18800	1828
433	20241111	133600	1999716570	18800	18800	18800	18800	66
434	20241111	133500	1998475770	18810	18810	18810	18810	51
435	20241111	133400	1997516460	18810	18820	18820	18810	161
436	20241111	133300	1994486870	18810	18820	18820	18810	18
437	20241111	133200	1994148260	18820	18810	18820	18810	150
438	20241111	133100	1991326460	18800	18800	18800	18800	13
439	20241111	133000	1991082060	18790	18770	18790	18770	348
440	20241111	132900	1984545930	18770	18800	18800	18770	401
441	20241111	132800	1977007430	18800	18810	18810	18800	64
442	20241111	132700	1975803750	18800	18810	18810	18800	270
443	20241111	132600	1970725280	18820	18820	18820	18820	0
444	20241111	132500	1970725280	18820	18790	18820	18790	334
445	20241111	132400	1964442800	18780	18760	18780	18760	301
446	20241111	132300	1958791710	18760	18770	18770	18760	23
447	20241111	132200	1958360130	18750	18740	18750	18740	168
448	20241111	132100	1955210380	18740	18760	18760	18740	628
449	20241111	132000	1943437940	18740	18740	18740	18740	5
450	20241111	131900	1943344240	18730	18720	18730	18720	98
451	20241111	131800	1941509450	18720	18710	18720	18710	234
452	20241111	131700	1937130870	18710	18720	18720	18710	223
453	20241111	131600	1932957000	18710	18710	18710	18710	0
454	20241111	131500	1932957000	18710	18720	18720	18710	1641
455	20241111	131400	1902242600	18720	18720	18720	18710	2343
456	20241111	131300	1858404820	18720	18720	18720	18710	111
457	20241111	131200	1856327480	18710	18710	18710	18710	0
458	20241111	131100	1856327480	18710	18720	18720	18710	65
459	20241111	131000	1855110810	18710	18720	18730	18710	306
460	20241111	130900	1849383100	18720	18750	18760	18720	1364
461	20241111	130800	1823828760	18750	18750	18750	18750	101
462	20241111	130700	1821935010	18750	18760	18760	18750	56
463	20241111	130600	1820884590	18760	18770	18770	18760	114
464	20241111	130500	1818745340	18770	18770	18780	18770	181
465	20241111	130400	1815347960	18770	18780	18780	18770	1841
466	20241111	130300	1780786490	18780	18790	18790	18780	31
467	20241111	130200	1780204300	18780	18780	18780	18780	0
468	20241111	130100	1780204300	18780	18780	18790	18780	54
469	20241111	130000	1779190170	18790	18790	18790	18790	15
470	20241111	125900	1778908320	18780	18790	18790	18780	100
471	20241111	125800	1777030190	18780	18780	18780	18780	4
472	20241111	125700	1776955070	18780	18780	18780	18780	83
473	20241111	125600	1775396330	18780	18790	18790	18780	242
474	20241111	125500	1770851060	18780	18790	18790	18780	26
475	20241111	125400	1770362590	18790	18790	18790	18790	202
476	20241111	125300	1766567010	18790	18790	18790	18790	305
477	20241111	125200	1760836060	18790	18810	18820	18790	730
478	20241111	125100	1747105840	18820	18810	18820	18810	53
479	20241111	125000	1746108780	18810	18810	18810	18810	13
480	20241111	124900	1745864250	18820	18790	18820	18790	338
481	20241111	124800	1739507650	18790	18780	18790	18780	391
482	20241111	124700	1732164280	18770	18770	18770	18770	0
483	20241111	124600	1732164280	18770	18770	18780	18770	93
484	20241111	124500	1730418640	18770	18770	18780	18770	799
485	20241111	124400	1715421110	18780	18790	18800	18780	1222
486	20241111	124300	1692463630	18790	18800	18800	18790	217
487	20241111	124200	1688384430	18800	18800	18810	18800	355
488	20241111	124100	1681710380	18800	18810	18810	18800	197
489	20241111	124000	1678005860	18800	18800	18800	18800	19
490	20241111	123900	1677648660	18800	18800	18800	18800	85
491	20241111	123800	1676050660	18800	18800	18800	18790	107
492	20241111	123700	1674039190	18800	18800	18800	18800	64
493	20241111	123600	1672835990	18790	18800	18800	18790	686
494	20241111	123500	1659945290	18790	18810	18810	18790	166
495	20241111	123400	1656825380	18810	18800	18820	18800	81
496	20241111	123300	1655302260	18800	18800	18800	18790	131
497	20241111	123200	1652839670	18790	18790	18790	18790	190
498	20241111	123100	1649269570	18800	18810	18810	18800	2038
499	20241111	123000	1610951460	18820	18820	18820	18810	113
500	20241111	122900	1608824930	18810	18830	18830	18810	351
501	20241111	122800	1602219160	18820	18830	18830	18820	137
502	20241111	122700	1599639880	18830	18830	18840	18830	62
503	20241111	122600	1598472250	18820	18820	18820	18820	119
504	20241111	122500	1596232670	18830	18830	18840	18830	181
505	20241111	122400	1592824340	18820	18820	18820	18820	368
506	20241111	122300	1585898580	18830	18840	18840	18830	849
507	20241111	122200	1569911300	18840	18840	18840	18840	134
508	20241111	122100	1567386740	18840	18840	18840	18840	90
509	20241111	122000	1565691140	18840	18840	18840	18840	40
510	20241111	121900	1564937540	18850	18850	18850	18850	1
511	20241111	121800	1564918690	18850	18850	18850	18840	133
512	20241111	121700	1562411840	18850	18860	18860	18840	91
513	20241111	121600	1560696190	18860	18850	18860	18850	27
514	20241111	121500	1560187210	18850	18860	18860	18850	39
515	20241111	121400	1559451880	18850	18840	18850	18840	66
516	20241111	121300	1558208380	18840	18850	18850	18840	330
517	20241111	121200	1551990190	18840	18830	18840	18830	146
518	20241111	121100	1549240020	18830	18830	18840	18830	37
519	20241111	121000	1548543300	18830	18830	18830	18830	124
520	20241111	120900	1546208380	18830	18840	18840	18830	262
521	20241111	120800	1541272890	18830	18830	18840	18830	105
522	20241111	120700	1539295530	18830	18840	18840	18830	522
523	20241111	120600	1529461200	18840	18840	18850	18840	617
524	20241111	120500	1517836350	18840	18830	18850	18830	2148
525	20241111	120400	1477388380	18850	18840	18850	18830	1859
526	20241111	120300	1442366210	18840	18860	18860	18840	8232
527	20241111	120200	1287214670	18860	18860	18860	18860	96
528	20241111	120100	1285404110	18850	18860	18860	18850	251
529	20241111	120000	1280670260	18860	18860	18860	18860	230
530	20241111	115900	1276332460	18870	18870	18880	18870	198
531	20241111	115800	1272595900	18880	18880	18880	18880	3
532	20241111	115700	1272539260	18880	18870	18880	18870	314
533	20241111	115600	1266614060	18880	18870	18880	18870	202
534	20241111	115500	1262801710	18870	18870	18880	18870	71
535	20241111	115400	1261461930	18880	18870	18880	18870	95
536	20241111	115300	1259669260	18870	18880	18880	18870	56
537	20241111	115200	1258612240	18870	18890	18890	18870	379
538	20241111	115100	1251459080	18900	18900	18910	18900	215
539	20241111	115000	1247395570	18910	18910	18910	18910	1
540	20241111	114900	1247376660	18910	18910	18920	18900	82
541	20241111	114800	1245826140	18910	18920	18920	18910	16
542	20241111	114700	1245523470	18920	18930	18930	18920	624
543	20241111	114600	1233717380	18930	18930	18930	18920	3
544	20241111	114500	1233660600	18930	18930	18930	18930	1
545	20241111	114400	1233641670	18920	18940	18940	18920	619
546	20241111	114300	1221924880	18930	18920	18930	18920	88
547	20241111	114200	1220259850	18920	18920	18920	18920	2
548	20241111	114100	1220222010	18910	18910	18910	18910	127
549	20241111	114000	1217820440	18910	18900	18910	18900	2
550	20241111	113900	1217782630	18900	18910	18910	18900	89
551	20241111	113800	1216099650	18910	18910	18910	18910	38
552	20241111	113700	1215381070	18920	18890	18920	18890	63
553	20241111	113600	1214190210	18900	18880	18900	18880	97
554	20241111	113500	1212358160	18880	18870	18880	18870	15
555	20241111	113400	1212075100	18880	18870	18880	18860	1358
556	20241111	113300	1186458980	18880	18870	18880	18870	318
557	20241111	113200	1180458200	18870	18870	18870	18870	2
558	20241111	113100	1180420460	18870	18860	18870	18860	90
559	20241111	113000	1178722270	18870	18870	18870	18860	266
560	20241111	112900	1173703120	18860	18860	18870	18860	41
561	20241111	112800	1172929850	18870	18880	18880	18860	507
562	20241111	112700	1163362940	18870	18870	18880	18870	154
563	20241111	112600	1160456950	18870	18880	18880	18870	31
564	20241111	112500	1159871860	18860	18870	18880	18860	351
565	20241111	112400	1153251810	18860	18880	18880	18860	99
566	20241111	112300	1151384280	18880	18880	18880	18870	61
567	20241111	112200	1150233180	18870	18890	18890	18870	1250
568	20241111	112100	1126634920	18890	18890	18890	18890	37
569	20241111	112000	1125935990	18900	18900	18900	18890	43
570	20241111	111900	1125123440	18900	18930	18930	18900	239
571	20241111	111800	1120606270	18910	18910	18910	18910	23
572	20241111	111700	1120171340	18920	18920	18920	18920	1
573	20241111	111600	1120152420	18900	18920	18920	18900	139
574	20241111	111500	1117524490	18910	18900	18910	18900	56
575	20241111	111400	1116465730	18980	18900	18980	18900	172
576	20241111	111300	1113212270	18900	18900	18900	18900	51
577	20241111	111200	1112248370	18900	18890	18900	18890	28
578	20241111	111100	1111719430	18890	18890	18890	18880	78
579	20241111	111000	1110246470	18890	18870	18890	18870	224
580	20241111	110900	1106017230	18880	18880	18880	18880	56
581	20241111	110800	1104959950	18880	18870	18880	18870	318
582	20241111	110700	1098957290	18870	18880	18880	18870	12
583	20241111	110600	1098730800	18880	18870	18880	18870	127
584	20241111	110500	1096333800	18880	18880	18880	18880	50
585	20241111	110400	1095389800	18870	18870	18870	18870	19
586	20241111	110300	1095031270	18870	18870	18870	18870	47
587	20241111	110200	1094144380	18880	18870	18880	18870	21
588	20241111	110100	1093748060	18870	18870	18870	18870	179
589	20241111	110000	1090370330	18870	18880	18890	18860	728
590	20241111	105900	1076633220	18870	18870	18870	18870	26
591	20241111	105800	1076142600	18870	18890	18890	18870	359
592	20241111	105700	1069365430	18900	18900	18900	18900	7
593	20241111	105600	1069233130	18890	18900	18900	18890	48
594	20241111	105500	1068326400	18900	18900	18900	18900	143
595	20241111	105400	1065623700	18900	18910	18910	18900	52
596	20241111	105300	1064640740	18920	18920	18920	18900	22
597	20241111	105200	1064224780	18920	18920	18920	18920	1
598	20241111	105100	1064205860	18930	18920	18930	18920	60
599	20241111	105000	1063070580	18920	18910	18920	18910	19
600	20241111	104900	1062711220	18910	18910	18910	18910	36
601	20241111	104800	1062030460	18910	18910	18910	18910	122
602	20241111	104700	1059723440	18900	18900	18900	18900	58
603	20241111	104600	1058627240	18890	18890	18890	18890	54
604	20241111	104500	1057607180	18900	18890	18900	18880	239
605	20241111	104400	1053092990	18890	18880	18890	18880	102
606	20241111	104300	1051167210	18890	18880	18890	18880	80
607	20241111	104200	1049656540	18890	18880	18890	18880	107
608	20241111	104100	1047635660	18870	18880	18890	18870	462
609	20241111	104000	1038915900	18880	18880	18880	18880	56
610	20241111	103900	1037858620	18870	18870	18870	18870	116
611	20241111	103800	1035669700	18880	18880	18880	18880	44
612	20241111	103700	1034838980	18880	18880	18880	18880	111
613	20241111	103600	1032743300	18880	18880	18880	18880	0
614	20241111	103500	1032743300	18880	18870	18880	18870	50
615	20241111	103400	1031799730	18870	18890	18890	18870	236
616	20241111	103300	1027343190	18900	18900	18910	18900	440
617	20241111	103200	1019027180	18910	18900	18910	18900	94
618	20241111	103100	1017250570	18900	18910	18910	18900	227
619	20241111	103000	1012960160	18900	18930	18930	18900	352
620	20241111	102900	1006302410	18930	18920	18930	18910	240
621	20241111	102800	1001761430	18920	18920	18920	18920	0
622	20241111	102700	1001761430	18920	18930	18930	18920	56
623	20241111	102600	1000701840	18930	18930	18930	18930	38
624	20241111	102500	999982500	18930	18990	18990	18930	131
625	20241111	102400	997495770	18920	18920	18920	18920	127
626	20241111	102300	995092930	18920	18950	18950	18920	486
627	20241111	102200	985894330	18950	18950	18950	18950	10
628	20241111	102100	985704830	18950	18930	18950	18930	100
629	20241111	102000	983810430	18920	18920	18920	18920	7
630	20241111	101900	983677990	18920	18920	18920	18920	27
631	20241111	101800	983167150	18930	18920	18930	18920	282
632	20241111	101700	977830940	18920	18890	18920	18890	166
633	20241111	101600	974695110	18890	18880	18890	18880	590
634	20241111	101500	963553850	18880	18840	18880	18840	984
635	20241111	101400	945004030	18850	18860	18870	18840	3221
636	20241111	101300	884275160	18870	18860	18870	18860	472
637	20241111	101200	875369590	18870	18880	18880	18860	153
638	20241111	101100	872482250	18880	18880	18880	18880	78
639	20241111	101000	871009610	18890	18890	18890	18890	30
640	20241111	100900	870442910	18890	18860	18890	18850	695
641	20241111	100800	857338380	18850	18860	18860	18850	149
642	20241111	100700	854528650	18860	18870	18870	18860	1239
643	20241111	100600	831160820	18870	18880	18890	18870	1232
644	20241111	100500	807905770	18890	18880	18890	18880	109
645	20241111	100400	805846840	18880	18900	18900	18880	2574
646	20241111	100300	757227380	18910	18940	18940	18910	1562
647	20241111	100200	727679210	18930	18940	18940	18930	24
648	20241111	100100	727224790	18950	18930	18950	18930	105
649	20241111	100000	725236810	18950	18930	18950	18930	29
650	20241111	095900	724687820	18960	18970	18970	18960	29
651	20241111	095800	724137950	18970	18950	18970	18930	205
652	20241111	095700	720254280	18950	18980	18980	18950	178
653	20241111	095600	716879330	18990	18990	18990	18990	59
654	20241111	095500	715758920	18990	18990	18990	18990	1
655	20241111	095400	715739930	18990	19000	19000	18920	1821
656	20241111	095300	681211570	19020	18990	19020	18990	535
657	20241111	095200	671046960	18990	18990	18990	18990	4
658	20241111	095100	670971000	18890	18990	18990	18890	513
659	20241111	095000	661266960	18990	19000	19000	18990	2
660	20241111	094900	661228970	18980	18920	19000	18920	608
661	20241111	094800	649708130	19000	19000	19000	19000	0
662	20241111	094700	649708130	19000	18990	19000	18870	313
663	20241111	094600	643790030	18990	18960	19030	18900	2631
664	20241111	094500	593951220	19000	19020	19020	18960	3580
665	20241111	094400	525930030	19030	19040	19050	19010	2906
666	20241111	094300	470668410	19050	19040	19050	19020	771
667	20241111	094200	455999260	19040	19040	19050	19030	1165
668	20241111	094100	433823690	19050	19140	19140	19040	3035
669	20241111	094000	376006110	19140	19060	19140	19050	1214
670	20241111	093900	352858080	19060	19060	19060	19050	111
671	20241111	093800	350742490	19060	19060	19060	19060	24
672	20241111	093700	350285050	19060	19150	19150	19030	1187
673	20241111	093600	327673260	19150	19160	19160	19070	98
674	20241111	093500	325803720	19160	19100	19170	19100	115
675	20241111	093400	323606190	19180	19180	19180	19180	1
676	20241111	093300	323587010	19180	19070	19180	19070	44
677	20241111	093200	322746670	19070	19070	19070	19060	772
678	20241111	093100	308024830	19070	19080	19200	19060	1086
679	20241111	093000	287314020	19200	19200	19200	19190	6
680	20241111	092900	287198850	19080	19080	19190	19080	328
681	20241111	092800	280929060	19200	19180	19200	19180	11
682	20241111	092700	280717990	19200	19200	19200	19070	62
683	20241111	092600	279527720	19200	19170	19200	19030	4282
684	20241111	092500	197698630	19200	19200	19200	19200	20
685	20241111	092400	197314630	19240	19250	19250	19230	23
686	20241111	092300	196872210	19120	19130	19130	19120	8
687	20241111	092200	196719190	19260	19260	19260	19120	6
688	20241111	092100	196604050	19120	19200	19200	19120	608
689	20241111	092000	184948880	19280	19200	19280	19200	101
690	20241111	091900	183009600	19200	19220	19220	19120	939
691	20241111	091800	164996140	19220	19220	19220	19220	18
692	20241111	091700	164650180	19220	19150	19240	19120	705
693	20241111	091600	151141570	19100	19170	19170	19100	1392
694	20241111	091500	124544700	19120	19170	19170	19120	536
695	20241111	091400	114284010	19170	19240	19240	19170	321
696	20241111	091300	108128970	19190	19200	19200	19190	30
697	20241111	091200	107553070	19200	19210	19210	19200	545
698	20241111	091100	97088610	19250	19200	19250	19200	16
699	20241111	091000	96781360	19290	19210	19290	19200	938
700	20241111	090900	78760920	19220	19280	19280	19220	185
701	20241111	090800	75204720	19300	19240	19310	19240	26
702	20241111	090700	74703460	19230	19250	19250	19220	641
703	20241111	090600	62376410	19340	19330	19340	19240	191
704	20241111	090500	58696790	19340	19340	19340	19340	146
705	20241111	090400	55873150	19260	19260	19260	19250	1312
706	20241111	090300	30605830	19260	19280	19280	19260	307
707	20241111	090200	24692200	19280	19320	19370	19280	132
708	20241111	090100	22143540	19380	19350	19380	19330	371
709	20241111	090000	14964000	19350	19360	19360	19350	723