KissMeData/282880/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	205600	2586547640	15160	15160	15160	15160	2599
3	20241113	205500	2586547640	15160	15160	15160	15160	0
4	20241113	205400	2586547640	15160	15160	15160	15160	0
5	20241113	205300	2586547640	15160	15160	15160	15160	0
6	20241113	205200	2586547640	15160	15160	15160	15160	0
7	20241113	205100	2586547640	15160	15160	15160	15160	0
8	20241113	205000	2586547640	15160	15160	15160	15160	0
9	20241113	204900	2586547640	15160	15160	15160	15160	0
10	20241113	204800	2586547640	15160	15160	15160	15160	0
11	20241113	204700	2586547640	15160	15160	15160	15160	0
12	20241113	204600	2586547640	15160	15160	15160	15160	0
13	20241113	204500	2586547640	15160	15160	15160	15160	0
14	20241113	204400	2586547640	15160	15160	15160	15160	0
15	20241113	204300	2586547640	15160	15160	15160	15160	0
16	20241113	204200	2586547640	15160	15160	15160	15160	0
17	20241113	204100	2586547640	15160	15160	15160	15160	0
18	20241113	204000	2586547640	15160	15160	15160	15160	0
19	20241113	203900	2586547640	15160	15160	15160	15160	0
20	20241113	203800	2586547640	15160	15160	15160	15160	0
21	20241113	203700	2586547640	15160	15160	15160	15160	0
22	20241113	203600	2586547640	15160	15160	15160	15160	0
23	20241113	203500	2586547640	15160	15160	15160	15160	0
24	20241113	203400	2586547640	15160	15160	15160	15160	0
25	20241113	203300	2586547640	15160	15160	15160	15160	0
26	20241113	203200	2586547640	15160	15160	15160	15160	0
27	20241113	203100	2586547640	15160	15160	15160	15160	0
28	20241113	203000	2586547640	15160	15160	15160	15160	0
29	20241113	202900	2586547640	15160	15160	15160	15160	0
30	20241113	202800	2586547640	15160	15160	15160	15160	0
31	20241113	202700	2586547640	15160	15160	15160	15160	0
32	20241113	202600	2586547640	15160	15160	15160	15160	2599
33	20241113	202500	2586547640	15160	15160	15160	15160	0
34	20241113	202400	2586547640	15160	15160	15160	15160	0
35	20241113	202300	2586547640	15160	15160	15160	15160	0
36	20241113	202200	2586547640	15160	15160	15160	15160	0
37	20241113	202100	2586547640	15160	15160	15160	15160	0
38	20241113	202000	2586547640	15160	15160	15160	15160	0
39	20241113	201900	2586547640	15160	15160	15160	15160	0
40	20241113	201800	2586547640	15160	15160	15160	15160	0
41	20241113	201700	2586547640	15160	15160	15160	15160	0
42	20241113	201600	2586547640	15160	15160	15160	15160	0
43	20241113	201500	2586547640	15160	15160	15160	15160	0
44	20241113	201400	2586547640	15160	15160	15160	15160	0
45	20241113	201300	2586547640	15160	15160	15160	15160	0
46	20241113	201200	2586547640	15160	15160	15160	15160	0
47	20241113	201100	2586547640	15160	15160	15160	15160	0
48	20241113	201000	2586547640	15160	15160	15160	15160	0
49	20241113	200900	2586547640	15160	15160	15160	15160	0
50	20241113	200800	2586547640	15160	15160	15160	15160	0
51	20241113	200700	2586547640	15160	15160	15160	15160	0
52	20241113	200600	2586547640	15160	15160	15160	15160	0
53	20241113	200500	2586547640	15160	15160	15160	15160	0
54	20241113	200400	2586547640	15160	15160	15160	15160	0
55	20241113	200300	2586547640	15160	15160	15160	15160	0
56	20241113	200200	2586547640	15160	15160	15160	15160	0
57	20241113	200100	2586547640	15160	15160	15160	15160	0
58	20241113	200000	2586547640	15160	15160	15160	15160	0
59	20241113	195900	2586547640	15160	15160	15160	15160	0
60	20241113	195800	2586547640	15160	15160	15160	15160	0
61	20241113	195700	2586547640	15160	15160	15160	15160	0
62	20241113	195600	2586547640	15160	15160	15160	15160	2599
63	20241113	195500	2586547640	15160	15160	15160	15160	0
64	20241113	195400	2586547640	15160	15160	15160	15160	0
65	20241113	195300	2586547640	15160	15160	15160	15160	0
66	20241113	195200	2586547640	15160	15160	15160	15160	0
67	20241113	195100	2586547640	15160	15160	15160	15160	0
68	20241113	195000	2586547640	15160	15160	15160	15160	0
69	20241113	194900	2586547640	15160	15160	15160	15160	0
70	20241113	194800	2586547640	15160	15160	15160	15160	0
71	20241113	194700	2586547640	15160	15160	15160	15160	0
72	20241113	194600	2586547640	15160	15160	15160	15160	0
73	20241113	194500	2586547640	15160	15160	15160	15160	0
74	20241113	194400	2586547640	15160	15160	15160	15160	0
75	20241113	194300	2586547640	15160	15160	15160	15160	0
76	20241113	194200	2586547640	15160	15160	15160	15160	0
77	20241113	194100	2586547640	15160	15160	15160	15160	0
78	20241113	194000	2586547640	15160	15160	15160	15160	0
79	20241113	193900	2586547640	15160	15160	15160	15160	0
80	20241113	193800	2586547640	15160	15160	15160	15160	0
81	20241113	193700	2586547640	15160	15160	15160	15160	0
82	20241113	193600	2586547640	15160	15160	15160	15160	0
83	20241113	193500	2586547640	15160	15160	15160	15160	0
84	20241113	193400	2586547640	15160	15160	15160	15160	0
85	20241113	193300	2586547640	15160	15160	15160	15160	0
86	20241113	193200	2586547640	15160	15160	15160	15160	0
87	20241113	193100	2586547640	15160	15160	15160	15160	0
88	20241113	193000	2586547640	15160	15160	15160	15160	0
89	20241113	192900	2586547640	15160	15160	15160	15160	0
90	20241113	192800	2586547640	15160	15160	15160	15160	0
91	20241113	192700	2586547640	15160	15160	15160	15160	0
92	20241113	192600	2586547640	15160	15160	15160	15160	2599
93	20241113	192500	2586547640	15160	15160	15160	15160	0
94	20241113	192400	2586547640	15160	15160	15160	15160	0
95	20241113	192300	2586547640	15160	15160	15160	15160	0
96	20241113	192200	2586547640	15160	15160	15160	15160	0
97	20241113	192100	2586547640	15160	15160	15160	15160	0
98	20241113	192000	2586547640	15160	15160	15160	15160	0
99	20241113	191900	2586547640	15160	15160	15160	15160	0
100	20241113	191800	2586547640	15160	15160	15160	15160	0
101	20241113	191700	2586547640	15160	15160	15160	15160	0
102	20241113	191600	2586547640	15160	15160	15160	15160	0
103	20241113	191500	2586547640	15160	15160	15160	15160	0
104	20241113	191400	2586547640	15160	15160	15160	15160	0
105	20241113	191300	2586547640	15160	15160	15160	15160	0
106	20241113	191200	2586547640	15160	15160	15160	15160	0
107	20241113	191100	2586547640	15160	15160	15160	15160	0
108	20241113	191000	2586547640	15160	15160	15160	15160	0
109	20241113	190900	2586547640	15160	15160	15160	15160	0
110	20241113	190800	2586547640	15160	15160	15160	15160	0
111	20241113	190700	2586547640	15160	15160	15160	15160	0
112	20241113	190600	2586547640	15160	15160	15160	15160	0
113	20241113	190500	2586547640	15160	15160	15160	15160	0
114	20241113	190400	2586547640	15160	15160	15160	15160	0
115	20241113	190300	2586547640	15160	15160	15160	15160	0
116	20241113	190200	2586547640	15160	15160	15160	15160	0
117	20241113	190100	2586547640	15160	15160	15160	15160	0
118	20241113	190000	2586547640	15160	15160	15160	15160	0
119	20241113	185900	2586547640	15160	15160	15160	15160	0
120	20241113	185800	2586547640	15160	15160	15160	15160	0
121	20241113	185700	2586547640	15160	15160	15160	15160	0
122	20241113	185600	2586547640	15160	15160	15160	15160	2599
123	20241113	185500	2586547640	15160	15160	15160	15160	0
124	20241113	185400	2586547640	15160	15160	15160	15160	0
125	20241113	185300	2586547640	15160	15160	15160	15160	0
126	20241113	185200	2586547640	15160	15160	15160	15160	0
127	20241113	185100	2586547640	15160	15160	15160	15160	0
128	20241113	185000	2586547640	15160	15160	15160	15160	0
129	20241113	184900	2586547640	15160	15160	15160	15160	0
130	20241113	184800	2586547640	15160	15160	15160	15160	0
131	20241113	184700	2586547640	15160	15160	15160	15160	0
132	20241113	184600	2586547640	15160	15160	15160	15160	0
133	20241113	184500	2586547640	15160	15160	15160	15160	0
134	20241113	184400	2586547640	15160	15160	15160	15160	0
135	20241113	184300	2586547640	15160	15160	15160	15160	0
136	20241113	184200	2586547640	15160	15160	15160	15160	0
137	20241113	184100	2586547640	15160	15160	15160	15160	0
138	20241113	184000	2586547640	15160	15160	15160	15160	0
139	20241113	183900	2586547640	15160	15160	15160	15160	0
140	20241113	183800	2586547640	15160	15160	15160	15160	0
141	20241113	183700	2586547640	15160	15160	15160	15160	0
142	20241113	183600	2586547640	15160	15160	15160	15160	0
143	20241113	183500	2586547640	15160	15160	15160	15160	0
144	20241113	183400	2586547640	15160	15160	15160	15160	0
145	20241113	183300	2586547640	15160	15160	15160	15160	0
146	20241113	183200	2586547640	15160	15160	15160	15160	0
147	20241113	183100	2586547640	15160	15160	15160	15160	0
148	20241113	183000	2586547640	15160	15160	15160	15160	0
149	20241113	182900	2586547640	15160	15160	15160	15160	0
150	20241113	182800	2586547640	15160	15160	15160	15160	0
151	20241113	182700	2586547640	15160	15160	15160	15160	0
152	20241113	182600	2586547640	15160	15160	15160	15160	2599
153	20241113	182500	2586547640	15160	15160	15160	15160	0
154	20241113	182400	2586547640	15160	15160	15160	15160	0
155	20241113	182300	2586547640	15160	15160	15160	15160	0
156	20241113	182200	2586547640	15160	15160	15160	15160	0
157	20241113	182100	2586547640	15160	15160	15160	15160	0
158	20241113	182000	2586547640	15160	15160	15160	15160	0
159	20241113	181900	2586547640	15160	15160	15160	15160	0
160	20241113	181800	2586547640	15160	15160	15160	15160	0
161	20241113	181700	2586547640	15160	15160	15160	15160	0
162	20241113	181600	2586547640	15160	15160	15160	15160	0
163	20241113	181500	2586547640	15160	15160	15160	15160	0
164	20241113	181400	2586547640	15160	15160	15160	15160	0
165	20241113	181300	2586547640	15160	15160	15160	15160	0
166	20241113	181200	2586547640	15160	15160	15160	15160	0
167	20241113	181100	2586547640	15160	15160	15160	15160	0
168	20241113	181000	2586547640	15160	15160	15160	15160	0
169	20241113	180900	2586547640	15160	15160	15160	15160	0
170	20241113	180800	2586547640	15160	15160	15160	15160	0
171	20241113	180700	2586547640	15160	15160	15160	15160	0
172	20241113	180600	2586547640	15160	15160	15160	15160	0
173	20241113	180500	2586547640	15160	15160	15160	15160	0
174	20241113	180400	2586547640	15160	15160	15160	15160	0
175	20241113	180300	2586547640	15160	15160	15160	15160	0
176	20241113	180200	2586547640	15160	15160	15160	15160	0
177	20241113	180100	2586547640	15160	15160	15160	15160	0
178	20241113	180000	2586547640	15160	15160	15160	15160	0
179	20241113	175900	2586547640	15160	15160	15160	15160	0
180	20241113	175800	2586547640	15160	15160	15160	15160	0
181	20241113	175700	2586547640	15160	15160	15160	15160	0
182	20241113	175600	2586547640	15160	15160	15160	15160	2599
183	20241113	175500	2586547640	15160	15160	15160	15160	0
184	20241113	175400	2586547640	15160	15160	15160	15160	0
185	20241113	175300	2586547640	15160	15160	15160	15160	0
186	20241113	175200	2586547640	15160	15160	15160	15160	0
187	20241113	175100	2586547640	15160	15160	15160	15160	0
188	20241113	175000	2586547640	15160	15160	15160	15160	0
189	20241113	174900	2586547640	15160	15160	15160	15160	0
190	20241113	174800	2586547640	15160	15160	15160	15160	0
191	20241113	174700	2586547640	15160	15160	15160	15160	0
192	20241113	174600	2586547640	15160	15160	15160	15160	0
193	20241113	174500	2586547640	15160	15160	15160	15160	0
194	20241113	174400	2586547640	15160	15160	15160	15160	0
195	20241113	174300	2586547640	15160	15160	15160	15160	0
196	20241113	174200	2586547640	15160	15160	15160	15160	0
197	20241113	174100	2586547640	15160	15160	15160	15160	0
198	20241113	174000	2586547640	15160	15160	15160	15160	0
199	20241113	173900	2586547640	15160	15160	15160	15160	0
200	20241113	173800	2586547640	15160	15160	15160	15160	0
201	20241113	173700	2586547640	15160	15160	15160	15160	0
202	20241113	173600	2586547640	15160	15160	15160	15160	0
203	20241113	173500	2586547640	15160	15160	15160	15160	0
204	20241113	173400	2586547640	15160	15160	15160	15160	0
205	20241113	173300	2586547640	15160	15160	15160	15160	0
206	20241113	173200	2586547640	15160	15160	15160	15160	0
207	20241113	173100	2586547640	15160	15160	15160	15160	0
208	20241113	173000	2586547640	15160	15160	15160	15160	0
209	20241113	172900	2586547640	15160	15160	15160	15160	0
210	20241113	172800	2586547640	15160	15160	15160	15160	0
211	20241113	172700	2586547640	15160	15160	15160	15160	0
212	20241113	172600	2586547640	15160	15160	15160	15160	2599
213	20241113	172500	2586547640	15160	15160	15160	15160	0
214	20241113	172400	2586547640	15160	15160	15160	15160	0
215	20241113	172300	2586547640	15160	15160	15160	15160	0
216	20241113	172200	2586547640	15160	15160	15160	15160	0
217	20241113	172100	2586547640	15160	15160	15160	15160	0
218	20241113	172000	2586547640	15160	15160	15160	15160	0
219	20241113	171900	2586547640	15160	15160	15160	15160	0
220	20241113	171800	2586547640	15160	15160	15160	15160	0
221	20241113	171700	2586547640	15160	15160	15160	15160	0
222	20241113	171600	2586547640	15160	15160	15160	15160	0
223	20241113	171500	2586547640	15160	15160	15160	15160	0
224	20241113	171400	2586547640	15160	15160	15160	15160	0
225	20241113	171300	2586547640	15160	15160	15160	15160	0
226	20241113	171200	2586547640	15160	15160	15160	15160	0
227	20241113	171100	2586547640	15160	15160	15160	15160	0
228	20241113	171000	2586547640	15160	15160	15160	15160	0
229	20241113	170900	2586547640	15160	15160	15160	15160	0
230	20241113	170800	2586547640	15160	15160	15160	15160	0
231	20241113	170700	2586547640	15160	15160	15160	15160	0
232	20241113	170600	2586547640	15160	15160	15160	15160	0
233	20241113	170500	2586547640	15160	15160	15160	15160	0
234	20241113	170400	2586547640	15160	15160	15160	15160	0
235	20241113	170300	2586547640	15160	15160	15160	15160	0
236	20241113	170200	2586547640	15160	15160	15160	15160	0
237	20241113	170100	2586547640	15160	15160	15160	15160	0
238	20241113	170000	2586547640	15160	15160	15160	15160	0
239	20241113	165900	2586547640	15160	15160	15160	15160	0
240	20241113	165800	2586547640	15160	15160	15160	15160	0
241	20241113	165700	2586547640	15160	15160	15160	15160	0
242	20241113	165600	2586547640	15160	15160	15160	15160	2599
243	20241113	165500	2586547640	15160	15160	15160	15160	0
244	20241113	165400	2586547640	15160	15160	15160	15160	0
245	20241113	165300	2586547640	15160	15160	15160	15160	0
246	20241113	165200	2586547640	15160	15160	15160	15160	0
247	20241113	165100	2586547640	15160	15160	15160	15160	0
248	20241113	165000	2586547640	15160	15160	15160	15160	0
249	20241113	164900	2586547640	15160	15160	15160	15160	0
250	20241113	164800	2586547640	15160	15160	15160	15160	0
251	20241113	164700	2586547640	15160	15160	15160	15160	0
252	20241113	164600	2586547640	15160	15160	15160	15160	0
253	20241113	164500	2586547640	15160	15160	15160	15160	0
254	20241113	164400	2586547640	15160	15160	15160	15160	0
255	20241113	164300	2586547640	15160	15160	15160	15160	0
256	20241113	164200	2586547640	15160	15160	15160	15160	0
257	20241113	164100	2586547640	15160	15160	15160	15160	0
258	20241113	164000	2586547640	15160	15160	15160	15160	0
259	20241113	163900	2586547640	15160	15160	15160	15160	0
260	20241113	163800	2586547640	15160	15160	15160	15160	0
261	20241113	163700	2586547640	15160	15160	15160	15160	0
262	20241113	163600	2586547640	15160	15160	15160	15160	0
263	20241113	163500	2586547640	15160	15160	15160	15160	0
264	20241113	163400	2586547640	15160	15160	15160	15160	0
265	20241113	163300	2586547640	15160	15160	15160	15160	0
266	20241113	163200	2586547640	15160	15160	15160	15160	0
267	20241113	163100	2586547640	15160	15160	15160	15160	0
268	20241113	163000	2586547640	15160	15160	15160	15160	0
269	20241113	162900	2586547640	15160	15160	15160	15160	0
270	20241113	162800	2586547640	15160	15160	15160	15160	0
271	20241113	162700	2586547640	15160	15160	15160	15160	0
272	20241113	162600	2586547640	15160	15160	15160	15160	2599
273	20241113	162500	2586547640	15160	15160	15160	15160	0
274	20241113	162400	2586547640	15160	15160	15160	15160	0
275	20241113	162300	2586547640	15160	15160	15160	15160	0
276	20241113	162200	2586547640	15160	15160	15160	15160	0
277	20241113	162100	2586547640	15160	15160	15160	15160	0
278	20241113	162000	2586547640	15160	15160	15160	15160	0
279	20241113	161900	2586547640	15160	15160	15160	15160	0
280	20241113	161800	2586547640	15160	15160	15160	15160	0
281	20241113	161700	2586547640	15160	15160	15160	15160	0
282	20241113	161600	2586547640	15160	15160	15160	15160	0
283	20241113	161500	2586547640	15160	15160	15160	15160	0
284	20241113	161400	2586547640	15160	15160	15160	15160	0
285	20241113	161300	2586547640	15160	15160	15160	15160	0
286	20241113	161200	2586547640	15160	15160	15160	15160	0
287	20241113	161100	2586547640	15160	15160	15160	15160	0
288	20241113	161000	2586547640	15160	15160	15160	15160	0
289	20241113	160900	2586547640	15160	15160	15160	15160	0
290	20241113	160800	2586547640	15160	15160	15160	15160	0
291	20241113	160700	2586547640	15160	15160	15160	15160	0
292	20241113	160600	2586547640	15160	15160	15160	15160	0
293	20241113	160500	2586547640	15160	15160	15160	15160	0
294	20241113	160400	2586547640	15160	15160	15160	15160	0
295	20241113	160300	2586547640	15160	15160	15160	15160	0
296	20241113	160200	2586547640	15160	15160	15160	15160	0
297	20241113	160100	2586547640	15160	15160	15160	15160	0
298	20241113	160000	2586547640	15160	15160	15160	15160	0
299	20241113	155900	2586547640	15160	15160	15160	15160	0
300	20241113	155800	2586547640	15160	15160	15160	15160	0
301	20241113	155700	2586547640	15160	15160	15160	15160	0
302	20241113	155600	2586547640	15160	15160	15160	15160	2599
303	20241113	155500	2586547640	15160	15160	15160	15160	0
304	20241113	155400	2586547640	15160	15160	15160	15160	0
305	20241113	155300	2586547640	15160	15160	15160	15160	0
306	20241113	155200	2586547640	15160	15160	15160	15160	0
307	20241113	155100	2586547640	15160	15160	15160	15160	0
308	20241113	155000	2586547640	15160	15160	15160	15160	0
309	20241113	154900	2586547640	15160	15160	15160	15160	0
310	20241113	154800	2586547640	15160	15160	15160	15160	0
311	20241113	154700	2586547640	15160	15160	15160	15160	0
312	20241113	154600	2586547640	15160	15160	15160	15160	0
313	20241113	154500	2586547640	15160	15160	15160	15160	0
314	20241113	154400	2586547640	15160	15160	15160	15160	0
315	20241113	154300	2586547640	15160	15160	15160	15160	0
316	20241113	154200	2586547640	15160	15160	15160	15160	0
317	20241113	154100	2586547640	15160	15160	15160	15160	0
318	20241113	154000	2586547640	15160	15160	15160	15160	0
319	20241113	153900	2586547640	15160	15160	15160	15160	0
320	20241113	153800	2586547640	15160	15160	15160	15160	0
321	20241113	153700	2586547640	15160	15160	15160	15160	0
322	20241113	153600	2586547640	15160	15160	15160	15160	0
323	20241113	153500	2586547640	15160	15160	15160	15160	0
324	20241113	153400	2586547640	15160	15160	15160	15160	0
325	20241113	153300	2586547640	15160	15160	15160	15160	0
326	20241113	153200	2586547640	15160	15160	15160	15160	0
327	20241113	153100	2586547640	15160	15160	15160	15160	0
328	20241113	153000	2586547640	15160	15160	15160	15160	2599
329	20241113	152900	2547146800	15160	15160	15160	15160	0
330	20241113	152800	2547146800	15160	15160	15160	15160	0
331	20241113	152700	2547146800	15160	15160	15160	15160	0
332	20241113	152600	2547146800	15160	15160	15160	15160	0
333	20241113	152500	2547146800	15160	15160	15160	15160	0
334	20241113	152400	2547146800	15160	15160	15160	15160	0
335	20241113	152300	2547146800	15160	15160	15160	15160	0
336	20241113	152200	2547146800	15160	15160	15160	15160	0
337	20241113	152100	2547146800	15160	15160	15160	15160	0
338	20241113	152000	2547146800	15160	15160	15160	15160	0
339	20241113	151900	2547146800	15160	15190	15210	15160	1603
340	20241113	151800	2522814660	15180	15210	15210	15170	1952
341	20241113	151700	2493156210	15210	15230	15230	15210	337
342	20241113	151600	2488027910	15230	15240	15240	15230	120
343	20241113	151500	2486200260	15220	15240	15240	15220	225
344	20241113	151400	2482772660	15240	15240	15240	15240	409
345	20241113	151300	2476539500	15220	15220	15220	15220	567
346	20241113	151200	2467909760	15250	15230	15250	15230	199
347	20241113	151100	2464876410	15220	15250	15250	15220	451
348	20241113	151000	2458011540	15250	15220	15250	15220	182
349	20241113	150900	2455239420	15220	15220	15220	15210	304
350	20241113	150800	2450613040	15210	15210	15210	15210	5
351	20241113	150700	2450536990	15250	15220	15250	15210	407
352	20241113	150600	2444344270	15220	15260	15260	15220	81
353	20241113	150500	2443111410	15220	15230	15270	15220	280
354	20241113	150400	2438842150	15270	15270	15270	15230	835
355	20241113	150300	2426099300	15230	15220	15270	15210	225
356	20241113	150200	2422672120	15220	15210	15220	15210	23
357	20241113	150100	2422322140	15270	15270	15270	15210	2487
358	20241113	150000	2384489530	15220	15220	15270	15220	6
359	20241113	145900	2384398160	15280	15210	15280	15210	2902
360	20241113	145800	2340224830	15180	15180	15180	15180	50
361	20241113	145700	2339465830	15180	15210	15210	15180	542
362	20241113	145600	2331234430	15210	15210	15220	15210	80
363	20241113	145500	2330017530	15210	15190	15210	15190	259
364	20241113	145400	2326082320	15180	15210	15210	15180	608
365	20241113	145300	2316844500	15220	15240	15240	15220	592
366	20241113	145200	2307830030	15280	15280	15280	15280	0
367	20241113	145100	2307830030	15280	15280	15280	15250	264
368	20241113	145000	2303803370	15280	15240	15280	15240	921
369	20241113	144900	2289761620	15230	15230	15230	15230	111
370	20241113	144800	2288071090	15230	15230	15230	15230	120
371	20241113	144700	2286243490	15230	15240	15240	15230	154
372	20241113	144600	2283897070	15240	15220	15240	15220	270
373	20241113	144500	2279785040	15240	15220	15240	15220	21
374	20241113	144400	2279465250	15220	15220	15220	15210	157
375	20241113	144300	2277076710	15190	15220	15230	15190	300
376	20241113	144200	2272519270	15220	15220	15220	15220	52
377	20241113	144100	2271727830	15220	15220	15220	15210	532
378	20241113	144000	2263634100	15170	15210	15230	15170	54
379	20241113	143900	2262813640	15180	15180	15180	15170	96
380	20241113	143800	2261356870	15180	15170	15180	15170	247
381	20241113	143700	2257609740	15160	15240	15240	15160	39
382	20241113	143600	2257017810	15210	15210	15230	15160	243
383	20241113	143500	2253325400	15230	15150	15230	15150	117
384	20241113	143400	2251544660	15150	15220	15220	15150	2484
385	20241113	143300	2213873290	15220	15250	15290	15200	879
386	20241113	143200	2200488650	15260	15300	15300	15260	875
387	20241113	143100	2187117780	15310	15330	15330	15310	49
388	20241113	143000	2186367400	15360	15330	15360	15330	363
389	20241113	142900	2180802550	15340	15340	15370	15340	1586
390	20241113	142800	2156442180	15340	15340	15340	15340	93
391	20241113	142700	2155015560	15340	15290	15340	15290	245
392	20241113	142600	2151259860	15330	15290	15340	15290	40
393	20241113	142500	2150646810	15290	15300	15300	15290	170
394	20241113	142400	2148047460	15330	15330	15330	15330	0
395	20241113	142300	2148047460	15330	15330	15330	15330	3
396	20241113	142200	2148001470	15340	15340	15340	15340	70
397	20241113	142100	2146927670	15270	15280	15340	15270	845
398	20241113	142000	2134021160	15340	15340	15340	15340	0
399	20241113	141900	2134021160	15340	15270	15340	15270	54
400	20241113	141800	2133196510	15270	15300	15300	15270	1480
401	20241113	141700	2110574340	15310	15340	15340	15310	75
402	20241113	141600	2109426030	15340	15340	15340	15340	0
403	20241113	141500	2109426030	15340	15340	15340	15340	1
404	20241113	141400	2109410690	15300	15300	15300	15300	0
405	20241113	141300	2109410690	15300	15300	15300	15280	340
406	20241113	141200	2104209870	15300	15290	15300	15290	567
407	20241113	141100	2095535270	15290	15300	15300	15290	335
408	20241113	141000	2090410700	15350	15340	15350	15300	131
409	20241113	140900	2088405910	15360	15350	15360	15350	101
410	20241113	140800	2086855550	15360	15340	15360	15280	252
411	20241113	140700	2083000220	15350	15280	15350	15280	5
412	20241113	140600	2082923750	15280	15280	15280	15280	75
413	20241113	140500	2081777750	15350	15350	15350	15270	461
414	20241113	140400	2074731000	15360	15360	15360	15360	1
415	20241113	140300	2074715640	15350	15310	15350	15310	138
416	20241113	140200	2072602340	15280	15280	15280	15280	51
417	20241113	140100	2071823060	15270	15280	15280	15270	159
418	20241113	140000	2069394780	15280	15360	15360	15280	438
419	20241113	135900	2062690780	15360	15370	15370	15360	7
420	20241113	135800	2062583250	15340	15320	15350	15320	2046
421	20241113	135700	2031199110	15320	15300	15320	15300	500
422	20241113	135600	2023542460	15310	15290	15310	15270	948
423	20241113	135500	2009058070	15310	15310	15310	15310	7
424	20241113	135400	2008950900	15290	15310	15310	15290	27
425	20241113	135300	2008537550	15280	15310	15310	15280	156
426	20241113	135200	2006150770	15270	15300	15300	15270	100
427	20241113	135100	2004623370	15320	15280	15330	15280	416
428	20241113	135000	1998262040	15280	15290	15340	15280	2069
429	20241113	134900	1966615470	15290	15340	15340	15290	2523
430	20241113	134800	1927974510	15340	15370	15370	15340	284
431	20241113	134700	1923613300	15370	15410	15410	15370	998
432	20241113	134600	1908265010	15390	15460	15460	15390	150
433	20241113	134500	1905951870	15460	15460	15460	15460	0
434	20241113	134400	1905951870	15460	15460	15460	15460	89
435	20241113	134300	1904575930	15460	15420	15460	15380	908
436	20241113	134200	1890594240	15430	15430	15430	15430	0
437	20241113	134100	1890594240	15430	15480	15480	15430	158
438	20241113	134000	1888154800	15440	15460	15460	15440	156
439	20241113	133900	1885744990	15460	15470	15490	15460	312
440	20241113	133800	1880917750	15480	15480	15480	15480	88
441	20241113	133700	1879555510	15490	15490	15490	15490	105
442	20241113	133600	1877929060	15490	15490	15490	15490	32
443	20241113	133500	1877433380	15500	15480	15500	15480	11
444	20241113	133400	1877262900	15550	15500	15550	15500	647
445	20241113	133300	1867234350	15500	15500	15500	15500	66
446	20241113	133200	1866211350	15550	15560	15560	15490	1212
447	20241113	133100	1847392760	15550	15520	15550	15520	522
448	20241113	133000	1839283470	15510	15510	15530	15510	341
449	20241113	132900	1833991520	15530	15510	15540	15510	192
450	20241113	132800	1831008880	15530	15540	15540	15510	339
451	20241113	132700	1825744430	15540	15520	15540	15520	394
452	20241113	132600	1819629530	15520	15550	15550	15520	323
453	20241113	132500	1814611650	15550	15550	15550	15550	633
454	20241113	132400	1804768500	15550	15550	15550	15550	552
455	20241113	132300	1796184900	15550	15550	15560	15540	1710
456	20241113	132200	1769594850	15540	15480	15540	15480	2056
457	20241113	132100	1737688410	15480	15430	15480	15430	111
458	20241113	132000	1735974630	15440	15420	15440	15420	73
459	20241113	131900	1734848410	15440	15440	15440	15440	2
460	20241113	131800	1734817530	15420	15490	15490	15420	366
461	20241113	131700	1729170620	15440	15450	15450	15440	394
462	20241113	131600	1723085990	15500	15450	15500	15450	100
463	20241113	131500	1721540890	15490	15450	15490	15450	71
464	20241113	131400	1720443750	15470	15510	15510	15470	99
465	20241113	131300	1718909560	15470	15500	15500	15460	976
466	20241113	131200	1703794640	15500	15510	15510	15500	2
467	20241113	131100	1703763630	15470	15510	15510	15470	686
468	20241113	131000	1693147620	15510	15510	15510	15480	889
469	20241113	130900	1679372160	15520	15510	15520	15510	314
470	20241113	130800	1674499810	15500	15500	15500	15500	143
471	20241113	130700	1672283310	15480	15480	15480	15480	202
472	20241113	130600	1669156350	15480	15500	15500	15480	179
473	20241113	130500	1666384620	15470	15500	15500	15470	2
474	20241113	130400	1666353650	15510	15450	15510	15450	3119
475	20241113	130300	1618027820	15450	15440	15450	15440	164
476	20241113	130200	1615494050	15440	15410	15440	15410	492
477	20241113	130100	1607903180	15380	15330	15380	15330	83
478	20241113	130000	1606628980	15330	15330	15330	15330	65
479	20241113	125900	1605632530	15330	15330	15330	15330	0
480	20241113	125800	1605632530	15330	15330	15330	15320	515
481	20241113	125700	1597741480	15370	15330	15370	15330	159
482	20241113	125600	1595303970	15380	15330	15380	15330	108
483	20241113	125500	1593648180	15380	15380	15380	15330	22
484	20241113	125400	1593310820	15320	15380	15380	15320	671
485	20241113	125300	1582999960	15380	15350	15380	15350	7
486	20241113	125200	1582892480	15350	15350	15350	15350	6
487	20241113	125100	1582800380	15310	15320	15320	15310	251
488	20241113	125000	1578956210	15340	15310	15340	15310	1193
489	20241113	124900	1560669440	15320	15320	15320	15320	4
490	20241113	124800	1560608160	15330	15300	15330	15300	8
491	20241113	124700	1560485550	15300	15320	15320	15300	14
492	20241113	124600	1560271210	15310	15360	15360	15310	757
493	20241113	124500	1548675920	15340	15370	15370	15340	417
494	20241113	124400	1542271620	15370	15390	15390	15370	1020
495	20241113	124300	1526586220	15380	15380	15380	15380	0
496	20241113	124200	1526586220	15380	15390	15390	15380	27
497	20241113	124100	1526170700	15380	15380	15380	15380	100
498	20241113	124000	1524632700	15380	15420	15420	15380	1105
499	20241113	123900	1507612400	15420	15420	15420	15420	24
500	20241113	123800	1507242320	15460	15470	15470	15420	9
501	20241113	123700	1507103450	15410	15420	15470	15410	207
502	20241113	123600	1503912640	15420	15440	15440	15420	969
503	20241113	123500	1488968090	15470	15470	15470	15430	877
504	20241113	123400	1475406930	15470	15480	15480	15470	37
505	20241113	123300	1474834220	15480	15480	15480	15480	262
506	20241113	123200	1470778460	15480	15420	15480	15410	1909
507	20241113	123100	1441312910	15420	15460	15460	15420	58
508	20241113	123000	1440416550	15420	15420	15420	15400	400
509	20241113	122900	1434251520	15460	15410	15460	15410	54
510	20241113	122800	1433419010	15420	15410	15470	15410	807
511	20241113	122700	1420959130	15410	15420	15430	15410	113
512	20241113	122600	1419216240	15410	15410	15410	15410	27
513	20241113	122500	1418800170	15420	15420	15430	15420	200
514	20241113	122400	1415715170	15420	15420	15420	15420	2
515	20241113	122300	1415684330	15420	15400	15420	15390	172
516	20241113	122200	1413036850	15420	15430	15430	15420	60
517	20241113	122100	1412111640	15390	15390	15390	15390	98
518	20241113	122000	1410603420	15380	15380	15380	15380	200
519	20241113	121900	1407527420	15430	15430	15430	15430	0
520	20241113	121800	1407527420	15430	15430	15430	15430	1
521	20241113	121700	1407511990	15380	15380	15380	15380	193
522	20241113	121600	1404543650	15380	15400	15400	15380	258
523	20241113	121500	1400573330	15400	15390	15400	15380	273
524	20241113	121400	1396370090	15380	15380	15380	15380	55
525	20241113	121300	1395524190	15380	15400	15400	15380	222
526	20241113	121200	1392109280	15450	15450	15450	15450	30
527	20241113	121100	1391645780	15460	15460	15460	15460	3
528	20241113	121000	1391599400	15460	15440	15460	15440	211
529	20241113	120900	1388339780	15440	15440	15440	15440	312
530	20241113	120800	1383522500	15440	15390	15440	15380	75
531	20241113	120700	1382368820	15430	15430	15430	15430	300
532	20241113	120600	1377739820	15430	15430	15430	15430	1
533	20241113	120500	1377724390	15370	15370	15370	15370	0
534	20241113	120400	1377724390	15370	15430	15430	15370	12
535	20241113	120300	1377539290	15430	15410	15430	15410	592
536	20241113	120200	1368409570	15350	15350	15350	15350	199
537	20241113	120100	1365354920	15340	15310	15340	15310	241
538	20241113	120000	1361661030	15330	15320	15330	15300	218
539	20241113	115900	1358323600	15330	15340	15340	15330	14
540	20241113	115800	1358108930	15350	15340	15350	15330	37
541	20241113	115700	1357541060	15340	15380	15380	15340	979
542	20241113	115600	1342508380	15420	15420	15420	15420	100
543	20241113	115500	1340966380	15430	15370	15430	15370	4
544	20241113	115400	1340904750	15380	15380	15380	15380	69
545	20241113	115300	1339843530	15380	15420	15430	15380	254
546	20241113	115200	1335926430	15420	15400	15420	15400	490
547	20241113	115100	1328379450	15370	15370	15370	15370	28
548	20241113	115000	1327949090	15370	15390	15400	15370	93
549	20241113	114900	1326518110	15390	15390	15390	15370	264
550	20241113	114800	1322456410	15390	15390	15390	15390	0
551	20241113	114700	1322456410	15390	15390	15390	15390	11
552	20241113	114600	1322287120	15390	15400	15400	15360	660
553	20241113	114500	1312129110	15400	15380	15400	15380	218
554	20241113	114400	1308775190	15380	15380	15380	15380	0
555	20241113	114300	1308775190	15380	15380	15380	15380	0
556	20241113	114200	1308775190	15380	15380	15380	15380	0
557	20241113	114100	1308775190	15380	15380	15380	15380	0
558	20241113	114000	1308775190	15380	15390	15390	15380	134
559	20241113	113900	1306713030	15380	15380	15390	15380	420
560	20241113	113800	1300253360	15380	15390	15390	15380	11
561	20241113	113700	1300084140	15370	15340	15370	15340	471
562	20241113	113600	1292853060	15340	15350	15350	15340	22
563	20241113	113500	1292515500	15350	15350	15350	15350	19
564	20241113	113400	1292223850	15350	15350	15350	15350	0
565	20241113	113300	1292223850	15350	15350	15350	15350	25
566	20241113	113200	1291840100	15340	15340	15340	15340	48
567	20241113	113100	1291103780	15340	15340	15340	15290	5
568	20241113	113000	1291027130	15290	15310	15320	15290	299
569	20241113	112900	1286450770	15320	15340	15350	15320	389
570	20241113	112800	1280488020	15340	15330	15340	15330	123
571	20241113	112700	1278601410	15330	15330	15330	15330	51
572	20241113	112600	1277819580	15330	15320	15330	15320	40
573	20241113	112500	1277206410	15330	15320	15330	15310	167
574	20241113	112400	1274649020	15330	15370	15370	15330	100
575	20241113	112300	1273114220	15320	15330	15330	15320	99
576	20241113	112200	1271596650	15330	15330	15330	15330	10
577	20241113	112100	1271443350	15290	15290	15290	15290	0
578	20241113	112000	1271443350	15290	15290	15290	15290	0
579	20241113	111900	1271443350	15290	15280	15330	15270	151
580	20241113	111800	1269136030	15270	15330	15370	15270	345
581	20241113	111700	1263857470	15330	15350	15350	15330	490
582	20241113	111600	1256337810	15350	15360	15370	15350	217
583	20241113	111500	1253004720	15370	15370	15370	15370	20
584	20241113	111400	1252697320	15370	15420	15420	15370	253
585	20241113	111300	1248808600	15370	15380	15380	15360	605
586	20241113	111200	1239506460	15430	15430	15430	15380	104
587	20241113	111100	1237902740	15430	15430	15430	15430	28
588	20241113	111000	1237470700	15370	15390	15390	15370	226
589	20241113	110900	1233993930	15430	15430	15430	15430	2
590	20241113	110800	1233963070	15380	15430	15430	15380	27
591	20241113	110700	1233547230	15370	15410	15430	15370	317
592	20241113	110600	1228657510	15420	15360	15420	15360	275
593	20241113	110500	1224420500	15350	15400	15400	15350	108
594	20241113	110400	1222758800	15340	15400	15400	15340	15
595	20241113	110300	1222528400	15410	15390	15410	15340	440
596	20241113	110200	1215754250	15330	15390	15400	15330	933
597	20241113	110100	1201411770	15390	15330	15390	15330	67
598	20241113	110000	1200381760	15330	15310	15330	15310	45
599	20241113	105900	1199692790	15300	15300	15300	15300	10
600	20241113	105800	1199539790	15310	15260	15310	15260	649
601	20241113	105700	1189629720	15220	15300	15300	15220	275
602	20241113	105600	1185433130	15300	15280	15300	15280	132
603	20241113	105500	1183415350	15280	15250	15280	15250	28
604	20241113	105400	1182987960	15250	15250	15250	15250	70
605	20241113	105300	1181920460	15250	15250	15250	15250	185
606	20241113	105200	1179099210	15250	15290	15290	15250	371
607	20241113	105100	1173439060	15290	15290	15290	15290	3
608	20241113	105000	1173393190	15280	15230	15280	15230	70
609	20241113	104900	1172323840	15280	15270	15280	15270	722
610	20241113	104800	1161298880	15250	15200	15250	15200	190
611	20241113	104700	1158402420	15240	15230	15240	15190	13
612	20241113	104600	1158204460	15230	15230	15230	15230	1
613	20241113	104500	1158189230	15170	15170	15170	15170	31
614	20241113	104400	1157718960	15240	15240	15240	15240	0
615	20241113	104300	1157718960	15240	15240	15250	15240	121
616	20241113	104200	1155874800	15240	15160	15250	15150	325
617	20241113	104100	1150949730	15240	15150	15240	15150	13
618	20241113	104000	1150752530	15230	15190	15230	15190	79
619	20241113	103900	1149552180	15080	15180	15180	15080	605
620	20241113	103800	1140396530	15180	15160	15180	15160	120
621	20241113	103700	1138576750	15170	15170	15170	15170	1
622	20241113	103600	1138561580	15120	15060	15120	15060	594
623	20241113	103500	1129601780	15080	15080	15080	15070	1043
624	20241113	103400	1113877680	15070	15170	15170	15070	325
625	20241113	103300	1108971110	15180	15110	15180	15100	39
626	20241113	103200	1108382090	15110	15110	15110	15100	73
627	20241113	103100	1107279560	15110	15120	15120	15080	1277
628	20241113	103000	1087996590	15110	15110	15180	15100	911
629	20241113	102900	1074239340	15110	15140	15140	15110	398
630	20241113	102800	1068221600	15140	15140	15140	15120	108
631	20241113	102700	1066587350	15150	15140	15150	15140	372
632	20241113	102600	1060954110	15150	15150	15160	15150	176
633	20241113	102500	1058287110	15150	15100	15160	15090	664
634	20241113	102400	1048255090	15100	15120	15120	15100	746
635	20241113	102300	1036986070	15110	15200	15200	15110	705
636	20241113	102200	1026326680	15130	15200	15200	15120	261
637	20241113	102100	1022367050	15150	15150	15150	15150	22
638	20241113	102000	1022033750	15140	15140	15140	15130	399
639	20241113	101900	1015994940	15140	15140	15140	15130	387
640	20241113	101800	1010138800	15150	15170	15170	15130	106
641	20241113	101700	1008533380	15220	15220	15220	15220	0
642	20241113	101600	1008533380	15220	15160	15220	15100	442
643	20241113	101500	1001837340	15170	15240	15240	15170	261
644	20241113	101400	997869810	15240	15170	15240	15160	992
645	20241113	101300	982796840	15190	15190	15190	15190	36
646	20241113	101200	982250000	15190	15160	15190	15100	957
647	20241113	101100	967788220	15150	15200	15200	15150	143
648	20241113	101000	965621420	15140	15180	15220	15140	845
649	20241113	100900	952816470	15220	15300	15300	15180	4137
650	20241113	100800	889761650	15310	15310	15310	15310	19
651	20241113	100700	889470760	15320	15330	15330	15320	4
652	20241113	100600	889409470	15330	15310	15330	15290	2085
653	20241113	100500	857496110	15310	15350	15360	15310	1111
654	20241113	100400	840462690	15350	15380	15380	15350	388
655	20241113	100300	834499040	15380	15400	15400	15380	294
656	20241113	100200	829976460	15400	15440	15440	15400	68
657	20241113	100100	828927770	15400	15440	15440	15390	1368
658	20241113	100000	807847320	15440	15420	15440	15420	38
659	20241113	095900	807260860	15430	15430	15430	15430	437
660	20241113	095800	800517950	15440	15460	15460	15440	2499
661	20241113	095700	761899680	15460	15510	15510	15460	566
662	20241113	095600	753146020	15510	15510	15510	15460	46
663	20241113	095500	752432810	15500	15450	15500	15450	291
664	20241113	095400	747932410	15450	15450	15450	15450	14
665	20241113	095300	747716110	15450	15450	15450	15450	0
666	20241113	095200	747716110	15450	15470	15470	15450	514
667	20241113	095100	739769190	15520	15520	15520	15520	1
668	20241113	095000	739753670	15520	15450	15520	15440	402
669	20241113	094900	733544140	15450	15470	15550	15450	607
670	20241113	094800	724159960	15560	15490	15560	15470	368
671	20241113	094700	718459380	15560	15560	15560	15480	27
672	20241113	094600	718040380	15500	15540	15560	15490	2201
673	20241113	094500	683903130	15540	15580	15580	15540	449
674	20241113	094400	676919090	15580	15610	15610	15570	839
675	20241113	094300	663844280	15620	15630	15640	15610	265
676	20241113	094200	659703620	15640	15620	15640	15600	559
677	20241113	094100	650968500	15620	15630	15630	15620	145
678	20241113	094000	648702970	15630	15630	15630	15540	1621
679	20241113	093900	623453180	15630	15630	15630	15630	147
680	20241113	093800	621155570	15610	15600	15640	15580	2080
681	20241113	093700	588670660	15600	15590	15600	15580	843
682	20241113	093600	575529620	15590	15590	15600	15580	565
683	20241113	093500	566721510	15580	15600	15610	15570	2231
684	20241113	093400	531912280	15610	15500	15610	15500	2991
685	20241113	093300	485400060	15480	15480	15510	15480	205
686	20241113	093200	482226600	15480	15490	15510	15480	1231
687	20241113	093100	463163590	15490	15420	15490	15420	1435
688	20241113	093000	440963810	15420	15360	15460	15360	909
689	20241113	092900	426958780	15360	15410	15410	15360	665
690	20241113	092800	416730430	15420	15420	15470	15410	102
691	20241113	092700	415155190	15400	15430	15430	15400	899
692	20241113	092600	401305080	15430	15480	15480	15420	70
693	20241113	092500	400224640	15490	15490	15490	15490	148
694	20241113	092400	397932120	15490	15440	15490	15380	162
695	20241113	092300	395427320	15370	15410	15420	15370	1060
696	20241113	092200	379104700	15410	15380	15410	15380	366
697	20241113	092100	373475200	15380	15380	15380	15380	337
698	20241113	092000	368292140	15410	15410	15410	15400	792
699	20241113	091900	356094960	15400	15420	15420	15370	2423
700	20241113	091800	318794780	15400	15420	15470	15400	588
701	20241113	091700	309735290	15420	15460	15470	15410	390
702	20241113	091600	303714060	15390	15420	15420	15390	277
703	20241113	091500	299445980	15410	15440	15450	15410	269
704	20241113	091400	295293050	15410	15440	15440	15370	182
705	20241113	091300	292491820	15440	15420	15440	15350	320
706	20241113	091200	287572850	15410	15350	15430	15350	611
707	20241113	091100	278184160	15340	15370	15400	15330	967
708	20241113	091000	263333840	15370	15490	15490	15370	463
709	20241113	090900	256207260	15490	15440	15490	15380	866
710	20241113	090800	242863770	15410	15400	15520	15400	1726
711	20241113	090700	216192500	15410	15490	15530	15410	1995
712	20241113	090600	185341310	15510	15490	15540	15420	997
713	20241113	090500	169881770	15500	15470	15530	15420	2273
714	20241113	090400	134666940	15470	15410	15470	15350	2270
715	20241113	090300	99604800	15410	15270	15410	15270	2996
716	20241113	090200	53511010	15310	15330	15350	15310	478
717	20241113	090100	46180880	15340	15300	15350	15250	563
718	20241113	090000	37587090	15260	15250	15350	15240	2401