KissMeData/099190/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	200100	2204633660	18580	18580	18580	18580	1993
3	20241101	200000	2204633660	18580	18580	18580	18580	0
4	20241101	195900	2204633660	18580	18580	18580	18580	0
5	20241101	195800	2204633660	18580	18580	18580	18580	0
6	20241101	195700	2204633660	18580	18580	18580	18580	0
7	20241101	195600	2204633660	18580	18580	18580	18580	0
8	20241101	195500	2204633660	18580	18580	18580	18580	0
9	20241101	195400	2204633660	18580	18580	18580	18580	0
10	20241101	195300	2204633660	18580	18580	18580	18580	0
11	20241101	195200	2204633660	18580	18580	18580	18580	0
12	20241101	195100	2204633660	18580	18580	18580	18580	0
13	20241101	195000	2204633660	18580	18580	18580	18580	0
14	20241101	194900	2204633660	18580	18580	18580	18580	0
15	20241101	194800	2204633660	18580	18580	18580	18580	0
16	20241101	194700	2204633660	18580	18580	18580	18580	0
17	20241101	194600	2204633660	18580	18580	18580	18580	0
18	20241101	194500	2204633660	18580	18580	18580	18580	0
19	20241101	194400	2204633660	18580	18580	18580	18580	0
20	20241101	194300	2204633660	18580	18580	18580	18580	0
21	20241101	194200	2204633660	18580	18580	18580	18580	0
22	20241101	194100	2204633660	18580	18580	18580	18580	0
23	20241101	194000	2204633660	18580	18580	18580	18580	0
24	20241101	193900	2204633660	18580	18580	18580	18580	0
25	20241101	193800	2204633660	18580	18580	18580	18580	0
26	20241101	193700	2204633660	18580	18580	18580	18580	0
27	20241101	193600	2204633660	18580	18580	18580	18580	0
28	20241101	193500	2204633660	18580	18580	18580	18580	0
29	20241101	193400	2204633660	18580	18580	18580	18580	0
30	20241101	193300	2204633660	18580	18580	18580	18580	0
31	20241101	193200	2204633660	18580	18580	18580	18580	0
32	20241101	193100	2204633660	18580	18580	18580	18580	1993
33	20241101	193000	2204633660	18580	18580	18580	18580	0
34	20241101	192900	2204633660	18580	18580	18580	18580	0
35	20241101	192800	2204633660	18580	18580	18580	18580	0
36	20241101	192700	2204633660	18580	18580	18580	18580	0
37	20241101	192600	2204633660	18580	18580	18580	18580	0
38	20241101	192500	2204633660	18580	18580	18580	18580	0
39	20241101	192400	2204633660	18580	18580	18580	18580	0
40	20241101	192300	2204633660	18580	18580	18580	18580	0
41	20241101	192200	2204633660	18580	18580	18580	18580	0
42	20241101	192100	2204633660	18580	18580	18580	18580	0
43	20241101	192000	2204633660	18580	18580	18580	18580	0
44	20241101	191900	2204633660	18580	18580	18580	18580	0
45	20241101	191800	2204633660	18580	18580	18580	18580	0
46	20241101	191700	2204633660	18580	18580	18580	18580	0
47	20241101	191600	2204633660	18580	18580	18580	18580	0
48	20241101	191500	2204633660	18580	18580	18580	18580	0
49	20241101	191400	2204633660	18580	18580	18580	18580	0
50	20241101	191300	2204633660	18580	18580	18580	18580	0
51	20241101	191200	2204633660	18580	18580	18580	18580	0
52	20241101	191100	2204633660	18580	18580	18580	18580	0
53	20241101	191000	2204633660	18580	18580	18580	18580	0
54	20241101	190900	2204633660	18580	18580	18580	18580	0
55	20241101	190800	2204633660	18580	18580	18580	18580	0
56	20241101	190700	2204633660	18580	18580	18580	18580	0
57	20241101	190600	2204633660	18580	18580	18580	18580	0
58	20241101	190500	2204633660	18580	18580	18580	18580	0
59	20241101	190400	2204633660	18580	18580	18580	18580	0
60	20241101	190300	2204633660	18580	18580	18580	18580	0
61	20241101	190200	2204633660	18580	18580	18580	18580	0
62	20241101	190100	2204633660	18580	18580	18580	18580	1993
63	20241101	190000	2204633660	18580	18580	18580	18580	0
64	20241101	185900	2204633660	18580	18580	18580	18580	0
65	20241101	185800	2204633660	18580	18580	18580	18580	0
66	20241101	185700	2204633660	18580	18580	18580	18580	0
67	20241101	185600	2204633660	18580	18580	18580	18580	0
68	20241101	185500	2204633660	18580	18580	18580	18580	0
69	20241101	185400	2204633660	18580	18580	18580	18580	0
70	20241101	185300	2204633660	18580	18580	18580	18580	0
71	20241101	185200	2204633660	18580	18580	18580	18580	0
72	20241101	185100	2204633660	18580	18580	18580	18580	0
73	20241101	185000	2204633660	18580	18580	18580	18580	0
74	20241101	184900	2204633660	18580	18580	18580	18580	0
75	20241101	184800	2204633660	18580	18580	18580	18580	0
76	20241101	184700	2204633660	18580	18580	18580	18580	0
77	20241101	184600	2204633660	18580	18580	18580	18580	0
78	20241101	184500	2204633660	18580	18580	18580	18580	0
79	20241101	184400	2204633660	18580	18580	18580	18580	0
80	20241101	184300	2204633660	18580	18580	18580	18580	0
81	20241101	184200	2204633660	18580	18580	18580	18580	0
82	20241101	184100	2204633660	18580	18580	18580	18580	0
83	20241101	184000	2204633660	18580	18580	18580	18580	0
84	20241101	183900	2204633660	18580	18580	18580	18580	0
85	20241101	183800	2204633660	18580	18580	18580	18580	0
86	20241101	183700	2204633660	18580	18580	18580	18580	0
87	20241101	183600	2204633660	18580	18580	18580	18580	0
88	20241101	183500	2204633660	18580	18580	18580	18580	0
89	20241101	183400	2204633660	18580	18580	18580	18580	0
90	20241101	183300	2204633660	18580	18580	18580	18580	0
91	20241101	183200	2204633660	18580	18580	18580	18580	0
92	20241101	183100	2204633660	18580	18580	18580	18580	1993
93	20241101	183000	2204633660	18580	18580	18580	18580	0
94	20241101	182900	2204633660	18580	18580	18580	18580	0
95	20241101	182800	2204633660	18580	18580	18580	18580	0
96	20241101	182700	2204633660	18580	18580	18580	18580	0
97	20241101	182600	2204633660	18580	18580	18580	18580	0
98	20241101	182500	2204633660	18580	18580	18580	18580	0
99	20241101	182400	2204633660	18580	18580	18580	18580	0
100	20241101	182300	2204633660	18580	18580	18580	18580	0
101	20241101	182200	2204633660	18580	18580	18580	18580	0
102	20241101	182100	2204633660	18580	18580	18580	18580	0
103	20241101	182000	2204633660	18580	18580	18580	18580	0
104	20241101	181900	2204633660	18580	18580	18580	18580	0
105	20241101	181800	2204633660	18580	18580	18580	18580	0
106	20241101	181700	2204633660	18580	18580	18580	18580	0
107	20241101	181600	2204633660	18580	18580	18580	18580	0
108	20241101	181500	2204633660	18580	18580	18580	18580	0
109	20241101	181400	2204633660	18580	18580	18580	18580	0
110	20241101	181300	2204633660	18580	18580	18580	18580	0
111	20241101	181200	2204633660	18580	18580	18580	18580	0
112	20241101	181100	2204633660	18580	18580	18580	18580	0
113	20241101	181000	2204633660	18580	18580	18580	18580	0
114	20241101	180900	2204633660	18580	18580	18580	18580	0
115	20241101	180800	2204633660	18580	18580	18580	18580	0
116	20241101	180700	2204633660	18580	18580	18580	18580	0
117	20241101	180600	2204633660	18580	18580	18580	18580	0
118	20241101	180500	2204633660	18580	18580	18580	18580	0
119	20241101	180400	2204633660	18580	18580	18580	18580	0
120	20241101	180300	2204633660	18580	18580	18580	18580	0
121	20241101	180200	2204633660	18580	18580	18580	18580	0
122	20241101	180100	2204633660	18580	18580	18580	18580	1993
123	20241101	180000	2204633660	18580	18580	18580	18580	0
124	20241101	175900	2204633660	18580	18580	18580	18580	0
125	20241101	175800	2204633660	18580	18580	18580	18580	0
126	20241101	175700	2204633660	18580	18580	18580	18580	0
127	20241101	175600	2204633660	18580	18580	18580	18580	0
128	20241101	175500	2204633660	18580	18580	18580	18580	0
129	20241101	175400	2204633660	18580	18580	18580	18580	0
130	20241101	175300	2204633660	18580	18580	18580	18580	0
131	20241101	175200	2204633660	18580	18580	18580	18580	0
132	20241101	175100	2204633660	18580	18580	18580	18580	0
133	20241101	175000	2204633660	18580	18580	18580	18580	0
134	20241101	174900	2204633660	18580	18580	18580	18580	0
135	20241101	174800	2204633660	18580	18580	18580	18580	0
136	20241101	174700	2204633660	18580	18580	18580	18580	0
137	20241101	174600	2204633660	18580	18580	18580	18580	0
138	20241101	174500	2204633660	18580	18580	18580	18580	0
139	20241101	174400	2204633660	18580	18580	18580	18580	0
140	20241101	174300	2204633660	18580	18580	18580	18580	0
141	20241101	174200	2204633660	18580	18580	18580	18580	0
142	20241101	174100	2204633660	18580	18580	18580	18580	0
143	20241101	174000	2204633660	18580	18580	18580	18580	0
144	20241101	173900	2204633660	18580	18580	18580	18580	0
145	20241101	173800	2204633660	18580	18580	18580	18580	0
146	20241101	173700	2204633660	18580	18580	18580	18580	0
147	20241101	173600	2204633660	18580	18580	18580	18580	0
148	20241101	173500	2204633660	18580	18580	18580	18580	0
149	20241101	173400	2204633660	18580	18580	18580	18580	0
150	20241101	173300	2204633660	18580	18580	18580	18580	0
151	20241101	173200	2204633660	18580	18580	18580	18580	0
152	20241101	173100	2204633660	18580	18580	18580	18580	1993
153	20241101	173000	2204633660	18580	18580	18580	18580	0
154	20241101	172900	2204633660	18580	18580	18580	18580	0
155	20241101	172800	2204633660	18580	18580	18580	18580	0
156	20241101	172700	2204633660	18580	18580	18580	18580	0
157	20241101	172600	2204633660	18580	18580	18580	18580	0
158	20241101	172500	2204633660	18580	18580	18580	18580	0
159	20241101	172400	2204633660	18580	18580	18580	18580	0
160	20241101	172300	2204633660	18580	18580	18580	18580	0
161	20241101	172200	2204633660	18580	18580	18580	18580	0
162	20241101	172100	2204633660	18580	18580	18580	18580	0
163	20241101	172000	2204633660	18580	18580	18580	18580	0
164	20241101	171900	2204633660	18580	18580	18580	18580	0
165	20241101	171800	2204633660	18580	18580	18580	18580	0
166	20241101	171700	2204633660	18580	18580	18580	18580	0
167	20241101	171600	2204633660	18580	18580	18580	18580	0
168	20241101	171500	2204633660	18580	18580	18580	18580	0
169	20241101	171400	2204633660	18580	18580	18580	18580	0
170	20241101	171300	2204633660	18580	18580	18580	18580	0
171	20241101	171200	2204633660	18580	18580	18580	18580	0
172	20241101	171100	2204633660	18580	18580	18580	18580	0
173	20241101	171000	2204633660	18580	18580	18580	18580	0
174	20241101	170900	2204633660	18580	18580	18580	18580	0
175	20241101	170800	2204633660	18580	18580	18580	18580	0
176	20241101	170700	2204633660	18580	18580	18580	18580	0
177	20241101	170600	2204633660	18580	18580	18580	18580	0
178	20241101	170500	2204633660	18580	18580	18580	18580	0
179	20241101	170400	2204633660	18580	18580	18580	18580	0
180	20241101	170300	2204633660	18580	18580	18580	18580	0
181	20241101	170200	2204633660	18580	18580	18580	18580	0
182	20241101	170100	2204633660	18580	18580	18580	18580	1993
183	20241101	170000	2204633660	18580	18580	18580	18580	0
184	20241101	165900	2204633660	18580	18580	18580	18580	0
185	20241101	165800	2204633660	18580	18580	18580	18580	0
186	20241101	165700	2204633660	18580	18580	18580	18580	0
187	20241101	165600	2204633660	18580	18580	18580	18580	0
188	20241101	165500	2204633660	18580	18580	18580	18580	0
189	20241101	165400	2204633660	18580	18580	18580	18580	0
190	20241101	165300	2204633660	18580	18580	18580	18580	0
191	20241101	165200	2204633660	18580	18580	18580	18580	0
192	20241101	165100	2204633660	18580	18580	18580	18580	0
193	20241101	165000	2204633660	18580	18580	18580	18580	0
194	20241101	164900	2204633660	18580	18580	18580	18580	0
195	20241101	164800	2204633660	18580	18580	18580	18580	0
196	20241101	164700	2204633660	18580	18580	18580	18580	0
197	20241101	164600	2204633660	18580	18580	18580	18580	0
198	20241101	164500	2204633660	18580	18580	18580	18580	0
199	20241101	164400	2204633660	18580	18580	18580	18580	0
200	20241101	164300	2204633660	18580	18580	18580	18580	0
201	20241101	164200	2204633660	18580	18580	18580	18580	0
202	20241101	164100	2204633660	18580	18580	18580	18580	0
203	20241101	164000	2204633660	18580	18580	18580	18580	0
204	20241101	163900	2204633660	18580	18580	18580	18580	0
205	20241101	163800	2204633660	18580	18580	18580	18580	0
206	20241101	163700	2204633660	18580	18580	18580	18580	0
207	20241101	163600	2204633660	18580	18580	18580	18580	0
208	20241101	163500	2204633660	18580	18580	18580	18580	0
209	20241101	163400	2204633660	18580	18580	18580	18580	0
210	20241101	163300	2204633660	18580	18580	18580	18580	0
211	20241101	163200	2204633660	18580	18580	18580	18580	0
212	20241101	163100	2204633660	18580	18580	18580	18580	1993
213	20241101	163000	2204633660	18580	18580	18580	18580	0
214	20241101	162900	2204633660	18580	18580	18580	18580	0
215	20241101	162800	2204633660	18580	18580	18580	18580	0
216	20241101	162700	2204633660	18580	18580	18580	18580	0
217	20241101	162600	2204633660	18580	18580	18580	18580	0
218	20241101	162500	2204633660	18580	18580	18580	18580	0
219	20241101	162400	2204633660	18580	18580	18580	18580	0
220	20241101	162300	2204633660	18580	18580	18580	18580	0
221	20241101	162200	2204633660	18580	18580	18580	18580	0
222	20241101	162100	2204633660	18580	18580	18580	18580	0
223	20241101	162000	2204633660	18580	18580	18580	18580	0
224	20241101	161900	2204633660	18580	18580	18580	18580	0
225	20241101	161800	2204633660	18580	18580	18580	18580	0
226	20241101	161700	2204633660	18580	18580	18580	18580	0
227	20241101	161600	2204633660	18580	18580	18580	18580	0
228	20241101	161500	2204633660	18580	18580	18580	18580	0
229	20241101	161400	2204633660	18580	18580	18580	18580	0
230	20241101	161300	2204633660	18580	18580	18580	18580	0
231	20241101	161200	2204633660	18580	18580	18580	18580	0
232	20241101	161100	2204633660	18580	18580	18580	18580	0
233	20241101	161000	2204633660	18580	18580	18580	18580	0
234	20241101	160900	2204633660	18580	18580	18580	18580	0
235	20241101	160800	2204633660	18580	18580	18580	18580	0
236	20241101	160700	2204633660	18580	18580	18580	18580	0
237	20241101	160600	2204633660	18580	18580	18580	18580	0
238	20241101	160500	2204633660	18580	18580	18580	18580	0
239	20241101	160400	2204633660	18580	18580	18580	18580	0
240	20241101	160300	2204633660	18580	18580	18580	18580	0
241	20241101	160200	2204633660	18580	18580	18580	18580	0
242	20241101	160100	2204633660	18580	18580	18580	18580	1993
243	20241101	160000	2204633660	18580	18580	18580	18580	0
244	20241101	155900	2204633660	18580	18580	18580	18580	0
245	20241101	155800	2204633660	18580	18580	18580	18580	0
246	20241101	155700	2204633660	18580	18580	18580	18580	0
247	20241101	155600	2204633660	18580	18580	18580	18580	0
248	20241101	155500	2204633660	18580	18580	18580	18580	0
249	20241101	155400	2204633660	18580	18580	18580	18580	0
250	20241101	155300	2204633660	18580	18580	18580	18580	0
251	20241101	155200	2204633660	18580	18580	18580	18580	0
252	20241101	155100	2204633660	18580	18580	18580	18580	0
253	20241101	155000	2204633660	18580	18580	18580	18580	0
254	20241101	154900	2204633660	18580	18580	18580	18580	0
255	20241101	154800	2204633660	18580	18580	18580	18580	0
256	20241101	154700	2204633660	18580	18580	18580	18580	0
257	20241101	154600	2204633660	18580	18580	18580	18580	0
258	20241101	154500	2204633660	18580	18580	18580	18580	0
259	20241101	154400	2204633660	18580	18580	18580	18580	0
260	20241101	154300	2204633660	18580	18580	18580	18580	0
261	20241101	154200	2204633660	18580	18580	18580	18580	0
262	20241101	154100	2204633660	18580	18580	18580	18580	0
263	20241101	154000	2204633660	18580	18580	18580	18580	0
264	20241101	153900	2204633660	18580	18580	18580	18580	0
265	20241101	153800	2204633660	18580	18580	18580	18580	0
266	20241101	153700	2204633660	18580	18580	18580	18580	0
267	20241101	153600	2204633660	18580	18580	18580	18580	0
268	20241101	153500	2204633660	18580	18580	18580	18580	0
269	20241101	153400	2204633660	18580	18580	18580	18580	0
270	20241101	153300	2204633660	18580	18580	18580	18580	0
271	20241101	153200	2204633660	18580	18580	18580	18580	0
272	20241101	153100	2204633660	18580	18580	18580	18580	1993
273	20241101	153000	2204633660	18580	18580	18580	18580	1993
274	20241101	152900	2167603720	18580	18580	18580	18580	0
275	20241101	152800	2167603720	18580	18580	18580	18580	0
276	20241101	152700	2167603720	18580	18580	18580	18580	0
277	20241101	152600	2167603720	18580	18580	18580	18580	0
278	20241101	152500	2167603720	18580	18580	18580	18580	0
279	20241101	152400	2167603720	18580	18580	18580	18580	0
280	20241101	152300	2167603720	18580	18580	18580	18580	0
281	20241101	152200	2167603720	18580	18580	18580	18580	0
282	20241101	152100	2167603720	18580	18580	18580	18580	0
283	20241101	152000	2167603720	18580	18580	18580	18580	0
284	20241101	151900	2167603720	18580	18580	18580	18570	447
285	20241101	151800	2159300240	18570	18590	18590	18570	946
286	20241101	151700	2141727500	18580	18580	18580	18580	304
287	20241101	151600	2136079180	18580	18580	18590	18580	626
288	20241101	151500	2124447600	18580	18640	18640	18580	931
289	20241101	151400	2107129680	18640	18600	18640	18600	1662
290	20241101	151300	2076195200	18590	18580	18590	18580	230
291	20241101	151200	2071919550	18580	18580	18580	18580	11
292	20241101	151100	2071715170	18590	18600	18600	18590	270
293	20241101	151000	2066695430	18590	18600	18600	18590	427
294	20241101	150900	2058757040	18590	18590	18590	18590	258
295	20241101	150800	2053960820	18600	18600	18600	18600	57
296	20241101	150700	2052900620	18600	18600	18600	18590	100
297	20241101	150600	2051041200	18600	18630	18630	18590	289
298	20241101	150500	2045662040	18640	18620	18640	18600	130
299	20241101	150400	2043240910	18620	18640	18640	18590	163
300	20241101	150300	2040205800	18640	18640	18640	18600	51
301	20241101	150200	2039256720	18630	18640	18640	18630	349
302	20241101	150100	2032754720	18620	18590	18620	18580	867
303	20241101	150000	2016633280	18570	18570	18570	18570	12
304	20241101	145900	2016410440	18590	18580	18590	18580	30
305	20241101	145800	2015852990	18580	18580	18580	18580	105
306	20241101	145700	2013902090	18580	18580	18580	18580	111
307	20241101	145600	2011839710	18580	18610	18610	18560	2963
308	20241101	145500	1956762290	18610	18610	18610	18610	163
309	20241101	145400	1953728860	18610	18620	18630	18610	97
310	20241101	145300	1951922590	18610	18620	18620	18610	100
311	20241101	145200	1950061580	18610	18610	18610	18610	2
312	20241101	145100	1950024360	18610	18630	18650	18610	270
313	20241101	145000	1944999340	18650	18610	18650	18610	189
314	20241101	144900	1941482010	18600	18630	18630	18600	1184
315	20241101	144800	1919444630	18650	18630	18650	18630	104
316	20241101	144700	1917506110	18650	18680	18680	18620	2973
317	20241101	144600	1862081630	18680	18680	18680	18680	121
318	20241101	144500	1859821350	18700	18700	18700	18700	2
319	20241101	144400	1859783950	18690	18690	18690	18690	223
320	20241101	144300	1855616080	18690	18690	18690	18690	0
321	20241101	144200	1855616080	18690	18690	18690	18690	1
322	20241101	144100	1855597390	18690	18690	18690	18690	7
323	20241101	144000	1855466560	18680	18680	18680	18680	0
324	20241101	143900	1855466560	18680	18680	18690	18680	16
325	20241101	143800	1855167570	18690	18690	18690	18690	2
326	20241101	143700	1855130190	18690	18690	18690	18690	10
327	20241101	143600	1854943290	18680	18680	18680	18680	67
328	20241101	143500	1853691730	18680	18680	18680	18680	156
329	20241101	143400	1850777650	18690	18690	18690	18690	157
330	20241101	143300	1847843320	18690	18690	18690	18690	2
331	20241101	143200	1847805940	18670	18670	18670	18670	0
332	20241101	143100	1847805940	18670	18670	18670	18670	0
333	20241101	143000	1847805940	18670	18670	18670	18670	2
334	20241101	142900	1847768600	18660	18660	18660	18660	0
335	20241101	142800	1847768600	18660	18660	18660	18660	0
336	20241101	142700	1847768600	18660	18650	18660	18650	445
337	20241101	142600	1839464960	18660	18660	18660	18660	1
338	20241101	142500	1839446300	18650	18660	18660	18650	93
339	20241101	142400	1837710970	18660	18660	18660	18660	284
340	20241101	142300	1832411530	18670	18670	18670	18670	0
341	20241101	142200	1832411530	18670	18670	18670	18670	45
342	20241101	142100	1831571380	18690	18690	18690	18690	7
343	20241101	142000	1831440550	18660	18660	18660	18660	0
344	20241101	141900	1831440550	18660	18660	18660	18660	0
345	20241101	141800	1831440550	18660	18660	18660	18660	2
346	20241101	141700	1831403230	18650	18650	18650	18650	103
347	20241101	141600	1829482280	18630	18630	18630	18630	0
348	20241101	141500	1829482280	18630	18630	18630	18630	601
349	20241101	141400	1818285650	18630	18630	18630	18630	879
350	20241101	141300	1801909880	18630	18650	18650	18630	1236
351	20241101	141200	1778877340	18650	18660	18660	18650	239
352	20241101	141100	1774419230	18650	18660	18660	18650	167
353	20241101	141000	1771303020	18660	18660	18660	18660	25
354	20241101	140900	1770836520	18660	18650	18660	18650	9
355	20241101	140800	1770668630	18650	18660	18660	18650	12
356	20241101	140700	1770444720	18650	18660	18660	18650	35
357	20241101	140600	1769791630	18660	18680	18690	18660	947
358	20241101	140500	1752108550	18690	18690	18690	18690	81
359	20241101	140400	1750594660	18690	18690	18690	18690	0
360	20241101	140300	1750594660	18690	18690	18690	18690	1
361	20241101	140200	1750575970	18680	18680	18680	18680	64
362	20241101	140100	1749380450	18680	18680	18680	18680	5
363	20241101	140000	1749287050	18680	18670	18680	18670	5
364	20241101	135900	1749193690	18660	18660	18660	18660	0
365	20241101	135800	1749193690	18660	18660	18660	18660	0
366	20241101	135700	1749193690	18660	18640	18660	18640	501
367	20241101	135600	1739845130	18640	18640	18640	18640	0
368	20241101	135500	1739845130	18640	18640	18650	18640	1001
369	20241101	135400	1721185990	18640	18640	18640	18640	1
370	20241101	135300	1721167350	18650	18640	18650	18640	317
371	20241101	135200	1715258300	18630	18640	18640	18630	27
372	20241101	135100	1714755040	18640	18640	18640	18640	238
373	20241101	135000	1710318720	18640	18640	18640	18640	235
374	20241101	134900	1705938320	18640	18650	18650	18640	525
375	20241101	134800	1696150540	18640	18650	18650	18640	771
376	20241101	134700	1681772550	18660	18670	18670	18660	460
377	20241101	134600	1673186900	18660	18660	18660	18660	130
378	20241101	134500	1670761100	18730	18650	18730	18650	107
379	20241101	134400	1668765000	18650	18700	18700	18650	6944
380	20241101	134300	1539190870	18690	18690	18690	18690	1
381	20241101	134200	1539172180	18690	18720	18720	18690	201
382	20241101	134100	1535409490	18690	18690	18690	18680	157
383	20241101	134000	1532475230	18680	18680	18680	18680	0
384	20241101	133900	1532475230	18680	18680	18680	18680	28
385	20241101	133800	1531952190	18670	18670	18670	18670	0
386	20241101	133700	1531952190	18670	18670	18670	18670	521
387	20241101	133600	1522225120	18670	18720	18720	18670	1860
388	20241101	133500	1487462520	18720	18730	18730	18720	6
389	20241101	133400	1487350150	18740	18740	18740	18740	1
390	20241101	133300	1487331410	18740	18740	18740	18740	2
391	20241101	133200	1487293930	18700	18700	18700	18700	0
392	20241101	133100	1487293930	18700	18730	18730	18700	1203
393	20241101	133000	1464788190	18730	18730	18730	18730	102
394	20241101	132900	1462877730	18730	18730	18730	18730	0
395	20241101	132800	1462877730	18730	18730	18730	18730	0
396	20241101	132700	1462877730	18730	18730	18730	18730	3
397	20241101	132600	1462821540	18730	18730	18730	18730	0
398	20241101	132500	1462821540	18730	18730	18730	18730	132
399	20241101	132400	1460349180	18730	18740	18740	18730	714
400	20241101	132300	1446974970	18740	18730	18740	18730	429
401	20241101	132200	1438939750	18730	18760	18760	18730	890
402	20241101	132100	1422256250	18750	18780	18780	18750	3
403	20241101	132000	1422199940	18750	18750	18750	18750	7
404	20241101	131900	1422068690	18760	18770	18770	18760	507
405	20241101	131800	1412557360	18770	18770	18770	18770	0
406	20241101	131700	1412557360	18770	18770	18770	18770	468
407	20241101	131600	1403773000	18800	18800	18800	18800	0
408	20241101	131500	1403773000	18800	18800	18800	18800	0
409	20241101	131400	1403773000	18800	18800	18800	18800	0
410	20241101	131300	1403773000	18800	18800	18800	18800	0
411	20241101	131200	1403773000	18800	18800	18800	18800	0
412	20241101	131100	1403773000	18800	18800	18800	18800	100
413	20241101	131000	1401893000	18800	18800	18800	18800	200
414	20241101	130900	1398133000	18800	18790	18800	18790	2
415	20241101	130800	1398095410	18770	18770	18770	18770	0
416	20241101	130700	1398095410	18770	18770	18770	18770	20
417	20241101	130600	1397720010	18770	18770	18770	18770	1
418	20241101	130500	1397701240	18790	18790	18790	18790	23
419	20241101	130400	1397269070	18790	18790	18790	18790	5
420	20241101	130300	1397175120	18790	18780	18790	18780	7
421	20241101	130200	1397043600	18780	18780	18780	18780	136
422	20241101	130100	1394489520	18790	18780	18790	18780	39
423	20241101	130000	1393756720	18770	18780	18780	18770	378
424	20241101	125900	1386657890	18780	18810	18810	18780	52
425	20241101	125800	1385680580	18810	18810	18810	18810	5
426	20241101	125700	1385586530	18810	18810	18810	18810	3
427	20241101	125600	1385530100	18800	18800	18800	18800	21
428	20241101	125500	1385135300	18800	18800	18800	18800	20
429	20241101	125400	1384759300	18790	18790	18790	18790	1
430	20241101	125300	1384740510	18790	18790	18790	18790	0
431	20241101	125200	1384740510	18790	18790	18790	18790	2
432	20241101	125100	1384702930	18810	18810	18810	18810	0
433	20241101	125000	1384702930	18810	18800	18810	18790	269
434	20241101	124900	1379647960	18800	18800	18800	18800	16
435	20241101	124800	1379347160	18800	18800	18800	18800	297
436	20241101	124700	1373763560	18780	18780	18780	18780	0
437	20241101	124600	1373763560	18780	18780	18780	18780	0
438	20241101	124500	1373763560	18780	18800	18800	18780	3
439	20241101	124400	1373707180	18800	18800	18800	18800	50
440	20241101	124300	1372767180	18780	18780	18780	18780	0
441	20241101	124200	1372767180	18780	18800	18800	18780	306
442	20241101	124100	1367014500	18800	18800	18800	18800	0
443	20241101	124000	1367014500	18800	18770	18800	18770	33
444	20241101	123900	1366395000	18780	18770	18780	18770	11
445	20241101	123800	1366188430	18760	18760	18760	18760	0
446	20241101	123700	1366188430	18760	18760	18760	18760	0
447	20241101	123600	1366188430	18760	18760	18760	18760	1
448	20241101	123500	1366169670	18800	18800	18800	18800	0
449	20241101	123400	1366169670	18800	18800	18800	18800	0
450	20241101	123300	1366169670	18800	18770	18800	18770	65
451	20241101	123200	1364949560	18780	18780	18780	18780	165
452	20241101	123100	1361850860	18780	18780	18780	18780	1
453	20241101	123000	1361832080	18780	18780	18780	18780	64
454	20241101	122900	1360630160	18780	18780	18780	18780	52
455	20241101	122800	1359653600	18780	18800	18800	18780	229
456	20241101	122700	1355352940	18780	18780	18780	18780	1
457	20241101	122600	1355334160	18780	18780	18780	18780	0
458	20241101	122500	1355334160	18780	18780	18780	18780	0
459	20241101	122400	1355334160	18780	18780	18780	18780	2
460	20241101	122300	1355296600	18770	18770	18770	18770	0
461	20241101	122200	1355296600	18770	18770	18770	18770	7
462	20241101	122100	1355165210	18770	18770	18770	18760	92
463	20241101	122000	1353438380	18770	18770	18770	18770	0
464	20241101	121900	1353438380	18770	18770	18770	18770	25
465	20241101	121800	1352969130	18770	18770	18770	18760	69
466	20241101	121700	1351674330	18760	18760	18760	18760	1
467	20241101	121600	1351655570	18760	18760	18760	18760	122
468	20241101	121500	1349366850	18810	18810	18810	18810	270
469	20241101	121400	1344288150	18780	18790	18790	18780	829
470	20241101	121300	1328715840	18800	18810	18810	18800	132
471	20241101	121200	1326234020	18810	18810	18810	18810	37
472	20241101	121100	1325538050	18810	18810	18810	18810	19
473	20241101	121000	1325180660	18810	18810	18810	18810	5
474	20241101	120900	1325086610	18810	18810	18810	18790	80
475	20241101	120800	1323582010	18790	18790	18790	18790	0
476	20241101	120700	1323582010	18790	18790	18790	18790	0
477	20241101	120600	1323582010	18790	18790	18790	18790	1
478	20241101	120500	1323563220	18790	18790	18790	18790	1
479	20241101	120400	1323544430	18790	18790	18790	18790	0
480	20241101	120300	1323544430	18790	18790	18790	18790	55
481	20241101	120200	1322510980	18790	18790	18790	18790	0
482	20241101	120100	1322510980	18790	18790	18790	18790	1
483	20241101	120000	1322492190	18780	18780	18780	18780	1
484	20241101	115900	1322473410	18790	18790	18790	18790	100
485	20241101	115800	1320594410	18800	18790	18800	18790	559
486	20241101	115700	1310090500	18800	18810	18810	18800	54
487	20241101	115600	1309075280	18790	18790	18790	18790	0
488	20241101	115500	1309075280	18790	18790	18790	18790	1
489	20241101	115400	1309056490	18810	18810	18810	18810	101
490	20241101	115300	1307156680	18810	18810	18810	18810	0
491	20241101	115200	1307156680	18810	18810	18810	18810	0
492	20241101	115100	1307156680	18810	18810	18810	18810	906
493	20241101	115000	1290114820	18800	18800	18800	18800	29
494	20241101	114900	1289569620	18800	18800	18800	18800	1
495	20241101	114800	1289550820	18800	18800	18800	18800	48
496	20241101	114700	1288648420	18780	18780	18780	18780	0
497	20241101	114600	1288648420	18780	18780	18780	18780	100
498	20241101	114500	1286770420	18800	18800	18800	18800	4
499	20241101	114400	1286695220	18780	18780	18780	18780	5
500	20241101	114300	1286601320	18800	18800	18800	18800	0
501	20241101	114200	1286601320	18800	18800	18800	18800	0
502	20241101	114100	1286601320	18800	18800	18800	18800	0
503	20241101	114000	1286601320	18800	18790	18800	18790	400
504	20241101	113900	1279081470	18780	18780	18780	18780	22
505	20241101	113800	1278668310	18780	18780	18780	18780	20
506	20241101	113700	1278292710	18780	18780	18780	18780	60
507	20241101	113600	1277165910	18780	18780	18780	18780	2
508	20241101	113500	1277128350	18760	18760	18760	18760	22
509	20241101	113400	1276715630	18760	18760	18770	18760	208
510	20241101	113300	1272813450	18760	18740	18760	18740	96
511	20241101	113200	1271012520	18710	18710	18710	18710	0
512	20241101	113100	1271012520	18710	18710	18710	18710	11
513	20241101	113000	1270806710	18710	18710	18710	18710	101
514	20241101	112900	1268917000	18710	18710	18710	18710	100
515	20241101	112800	1267046000	18710	18710	18710	18710	50
516	20241101	112700	1266110500	18710	18710	18710	18710	1
517	20241101	112600	1266091790	18700	18710	18720	18700	44
518	20241101	112500	1265268370	18710	18710	18710	18710	84
519	20241101	112400	1263696730	18720	18720	18720	18720	67
520	20241101	112300	1262442490	18720	18720	18720	18720	0
521	20241101	112200	1262442490	18720	18720	18720	18720	101
522	20241101	112100	1260551770	18720	18720	18720	18720	3
523	20241101	112000	1260495610	18710	18710	18710	18710	0
524	20241101	111900	1260495610	18710	18710	18710	18710	16
525	20241101	111800	1260196250	18710	18720	18720	18710	5
526	20241101	111700	1260102680	18690	18690	18690	18690	3
527	20241101	111600	1260046610	18680	18680	18680	18670	1171
528	20241101	111500	1238175460	18680	18680	18680	18680	64
529	20241101	111400	1236979940	18680	18680	18680	18670	180
530	20241101	111300	1233618540	18680	18680	18680	18680	501
531	20241101	111200	1224259860	18680	18690	18700	18680	1270
532	20241101	111100	1200521320	18700	18700	18700	18700	122
533	20241101	111000	1198239920	18690	18690	18690	18690	171
534	20241101	110900	1195043930	18720	18680	18720	18680	4
535	20241101	110800	1194969090	18680	18710	18710	18670	135
536	20241101	110700	1192448520	18680	18690	18720	18680	164
537	20241101	110600	1189384720	18690	18690	18690	18690	5
538	20241101	110500	1189291270	18690	18710	18710	18690	1663
539	20241101	110400	1158195270	18700	18710	18710	18700	175
540	20241101	110300	1154921240	18710	18710	18720	18710	75
541	20241101	110200	1153517790	18700	18720	18720	18700	555
542	20241101	110100	1143139240	18710	18740	18760	18710	2220
543	20241101	110000	1101568820	18750	18750	18750	18750	31
544	20241101	105900	1100987570	18750	18810	18810	18750	234
545	20241101	105800	1096596470	18810	18810	18810	18810	0
546	20241101	105700	1096596470	18810	18740	18810	18740	85
547	20241101	105600	1095003010	18740	18750	18750	18740	600
548	20241101	105500	1083754600	18750	18780	18780	18750	1001
549	20241101	105400	1064982120	18780	18780	18780	18780	30
550	20241101	105300	1064418720	18780	18780	18780	18780	11
551	20241101	105200	1064212140	18800	18770	18800	18760	133
552	20241101	105100	1061716330	18780	18790	18790	18770	750
553	20241101	105000	1047633580	18800	18800	18800	18800	193
554	20241101	104900	1044005180	18810	18810	18810	18810	89
555	20241101	104800	1042331090	18820	18810	18820	18810	32
556	20241101	104700	1041729160	18810	18810	18810	18810	0
557	20241101	104600	1041729160	18810	18810	18810	18790	250
558	20241101	104500	1037029400	18790	18790	18790	18790	6
559	20241101	104400	1036916660	18820	18820	18820	18820	0
560	20241101	104300	1036916660	18820	18820	18820	18820	1
561	20241101	104200	1036897840	18820	18800	18820	18770	1012
562	20241101	104100	1017881420	18800	18800	18800	18800	7
563	20241101	104000	1017749820	18800	18830	18830	18800	244
564	20241101	103900	1013159160	18820	18820	18820	18820	1
565	20241101	103800	1013140340	18820	18830	18830	18790	803
566	20241101	103700	998035880	18840	18840	18840	18840	26
567	20241101	103600	997546040	18820	18820	18820	18820	0
568	20241101	103500	997546040	18820	18820	18820	18820	0
569	20241101	103400	997546040	18820	18820	18820	18820	56
570	20241101	103300	996492120	18820	18830	18830	18820	64
571	20241101	103200	995287430	18840	18840	18840	18840	57
572	20241101	103100	994213550	18840	18840	18840	18840	0
573	20241101	103000	994213550	18840	18820	18840	18810	681
574	20241101	102900	981397920	18820	18820	18820	18820	0
575	20241101	102800	981397920	18820	18830	18830	18820	6
576	20241101	102700	981284960	18810	18820	18820	18800	251
577	20241101	102600	976565550	18810	18830	18830	18810	400
578	20241101	102500	969035070	18820	18820	18830	18820	14
579	20241101	102400	968771580	18820	18820	18830	18820	114
580	20241101	102300	966625600	18830	18830	18830	18830	8
581	20241101	102200	966474960	18830	18830	18830	18830	9
582	20241101	102100	966305490	18780	18780	18780	18780	6
583	20241101	102000	966192810	18760	18760	18760	18760	50
584	20241101	101900	965254810	18760	18770	18770	18760	593
585	20241101	101800	954128740	18760	18760	18760	18760	0
586	20241101	101700	954128740	18760	18770	18770	18760	35
587	20241101	101600	953472130	18750	18860	18860	18750	484
588	20241101	101500	944395820	18860	18800	18860	18800	268
589	20241101	101400	939356340	18790	18750	18790	18740	460
590	20241101	101300	930730740	18740	18770	18770	18740	1812
591	20241101	101200	896747300	18780	18790	18790	18780	87
592	20241101	101100	895113420	18790	18790	18790	18790	511
593	20241101	101000	885511730	18790	18830	18840	18790	938
594	20241101	100900	867868120	18830	18840	18840	18830	570
595	20241101	100800	857134900	18860	18850	18860	18850	260
596	20241101	100700	852233890	18820	18790	18820	18790	1426
597	20241101	100600	825425070	18790	18770	18790	18770	62
598	20241101	100500	824260670	18740	18800	18800	18730	708
599	20241101	100400	810983540	18750	18750	18800	18750	3071
600	20241101	100300	753395140	18750	18950	18950	18740	13584
601	20241101	100200	497588890	18970	18970	18970	18970	0
602	20241101	100100	497588890	18970	19010	19010	18940	693
603	20241101	100000	484450380	19090	19090	19090	19090	0
604	20241101	095900	484450380	19090	19080	19090	19080	318
605	20241101	095800	478380760	19090	19090	19090	19090	32
606	20241101	095700	477769880	19090	19090	19090	19090	0
607	20241101	095600	477769880	19090	19050	19090	18950	407
608	20241101	095500	470026560	19040	19000	19040	19000	804
609	20241101	095400	454734430	18980	18940	18980	18940	305
610	20241101	095300	448951780	18950	18960	18960	18950	114
611	20241101	095200	446790470	18960	18960	18960	18950	149
612	20241101	095100	443965760	18960	19000	19000	18960	258
613	20241101	095000	439069300	19000	18980	19000	18980	127
614	20241101	094900	436658640	19000	19000	19000	19000	16
615	20241101	094800	436354640	19000	18980	19000	18970	105
616	20241101	094700	434362050	18970	18970	19020	18970	298
617	20241101	094600	428708840	19030	18970	19030	18970	62
618	20241101	094500	427532520	18970	18970	18970	18970	121
619	20241101	094400	425237150	18970	18940	18970	18940	41
620	20241101	094300	424459530	18950	18970	18970	18950	254
621	20241101	094200	419645050	18970	18970	18970	18970	321
622	20241101	094100	413555680	18970	18980	18980	18970	1008
623	20241101	094000	394429880	18980	18990	18990	18980	100
624	20241101	093900	392531870	18980	18980	18980	18980	20
625	20241101	093800	392152270	18970	18970	18970	18970	0
626	20241101	093700	392152270	18970	18970	18980	18970	28
627	20241101	093600	391621100	18970	18970	18970	18970	39
628	20241101	093500	390881270	18970	18970	18970	18970	140
629	20241101	093400	388225470	18980	18970	18980	18970	286
630	20241101	093300	382799990	18980	18980	18980	18980	122
631	20241101	093200	380484430	18890	18930	18930	18890	1500
632	20241101	093100	352141330	18920	18990	19040	18920	1330
633	20241101	093000	326850650	18980	19000	19010	18890	313
634	20241101	092900	320921360	18890	18950	18950	18890	593
635	20241101	092800	309714990	18950	18880	18950	18850	1402
636	20241101	092700	283274120	18990	18910	18990	18860	1087
637	20241101	092600	262723120	18900	19010	19010	18900	2952
638	20241101	092500	206847250	19010	18910	19010	18910	342
639	20241101	092400	200379000	18920	18940	18940	18920	945
640	20241101	092300	182492980	19070	18980	19090	18950	484
641	20241101	092200	173313290	19130	19010	19130	18980	176
642	20241101	092100	169966870	18970	18970	18970	18970	40
643	20241101	092000	169208070	18960	19030	19030	18960	2250
644	20241101	091900	126473160	19000	19000	19000	19000	0
645	20241101	091800	126473160	19000	19000	19000	19000	0
646	20241101	091700	126473160	19000	19040	19280	18970	628
647	20241101	091600	114533990	19040	19040	19040	19020	84
648	20241101	091500	112934990	19040	19000	19040	19000	299
649	20241101	091400	107253590	19000	19000	19000	18960	795
650	20241101	091300	92154150	18990	19020	19020	18990	622
651	20241101	091200	80337920	19010	19040	19040	19010	454
652	20241101	091100	71695430	19040	19110	19220	19040	1104
653	20241101	091000	50648930	19110	19150	19270	19110	156
654	20241101	090900	47663490	19150	19170	19170	19150	271
655	20241101	090800	42469870	19280	19290	19290	19280	76
656	20241101	090700	41004380	19160	19170	19170	19160	193
657	20241101	090600	37305120	19200	19290	19300	19170	165
658	20241101	090500	34133470	19290	19160	19290	19160	18
659	20241101	090400	33787860	19160	19290	19290	19160	113
660	20241101	090300	31612880	19290	19220	19320	19220	498
661	20241101	090200	21999130	19210	19090	19210	19080	72
662	20241101	090100	20623740	19070	19170	19170	19040	361
663	20241101	090000	13723830	19190	19280	19280	19190	712