KissMeData/099190/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	200300	2210343660	19000	19000	19000	19000	2657
3	20241111	200200	2210343660	19000	19000	19000	19000	0
4	20241111	200100	2210343660	19000	19000	19000	19000	0
5	20241111	200000	2210343660	19000	19000	19000	19000	0
6	20241111	195900	2210343660	19000	19000	19000	19000	0
7	20241111	195800	2210343660	19000	19000	19000	19000	0
8	20241111	195700	2210343660	19000	19000	19000	19000	0
9	20241111	195600	2210343660	19000	19000	19000	19000	0
10	20241111	195500	2210343660	19000	19000	19000	19000	0
11	20241111	195400	2210343660	19000	19000	19000	19000	0
12	20241111	195300	2210343660	19000	19000	19000	19000	0
13	20241111	195200	2210343660	19000	19000	19000	19000	0
14	20241111	195100	2210343660	19000	19000	19000	19000	0
15	20241111	195000	2210343660	19000	19000	19000	19000	0
16	20241111	194900	2210343660	19000	19000	19000	19000	0
17	20241111	194800	2210343660	19000	19000	19000	19000	0
18	20241111	194700	2210343660	19000	19000	19000	19000	0
19	20241111	194600	2210343660	19000	19000	19000	19000	0
20	20241111	194500	2210343660	19000	19000	19000	19000	0
21	20241111	194400	2210343660	19000	19000	19000	19000	0
22	20241111	194300	2210343660	19000	19000	19000	19000	0
23	20241111	194200	2210343660	19000	19000	19000	19000	0
24	20241111	194100	2210343660	19000	19000	19000	19000	0
25	20241111	194000	2210343660	19000	19000	19000	19000	0
26	20241111	193900	2210343660	19000	19000	19000	19000	0
27	20241111	193800	2210343660	19000	19000	19000	19000	0
28	20241111	193700	2210343660	19000	19000	19000	19000	0
29	20241111	193600	2210343660	19000	19000	19000	19000	0
30	20241111	193500	2210343660	19000	19000	19000	19000	0
31	20241111	193400	2210343660	19000	19000	19000	19000	0
32	20241111	193300	2210343660	19000	19000	19000	19000	2657
33	20241111	193200	2210343660	19000	19000	19000	19000	0
34	20241111	193100	2210343660	19000	19000	19000	19000	0
35	20241111	193000	2210343660	19000	19000	19000	19000	0
36	20241111	192900	2210343660	19000	19000	19000	19000	0
37	20241111	192800	2210343660	19000	19000	19000	19000	0
38	20241111	192700	2210343660	19000	19000	19000	19000	0
39	20241111	192600	2210343660	19000	19000	19000	19000	0
40	20241111	192500	2210343660	19000	19000	19000	19000	0
41	20241111	192400	2210343660	19000	19000	19000	19000	0
42	20241111	192300	2210343660	19000	19000	19000	19000	0
43	20241111	192200	2210343660	19000	19000	19000	19000	0
44	20241111	192100	2210343660	19000	19000	19000	19000	0
45	20241111	192000	2210343660	19000	19000	19000	19000	0
46	20241111	191900	2210343660	19000	19000	19000	19000	0
47	20241111	191800	2210343660	19000	19000	19000	19000	0
48	20241111	191700	2210343660	19000	19000	19000	19000	0
49	20241111	191600	2210343660	19000	19000	19000	19000	0
50	20241111	191500	2210343660	19000	19000	19000	19000	0
51	20241111	191400	2210343660	19000	19000	19000	19000	0
52	20241111	191300	2210343660	19000	19000	19000	19000	0
53	20241111	191200	2210343660	19000	19000	19000	19000	0
54	20241111	191100	2210343660	19000	19000	19000	19000	0
55	20241111	191000	2210343660	19000	19000	19000	19000	0
56	20241111	190900	2210343660	19000	19000	19000	19000	0
57	20241111	190800	2210343660	19000	19000	19000	19000	0
58	20241111	190700	2210343660	19000	19000	19000	19000	0
59	20241111	190600	2210343660	19000	19000	19000	19000	0
60	20241111	190500	2210343660	19000	19000	19000	19000	0
61	20241111	190400	2210343660	19000	19000	19000	19000	0
62	20241111	190300	2210343660	19000	19000	19000	19000	2657
63	20241111	190200	2210343660	19000	19000	19000	19000	0
64	20241111	190100	2210343660	19000	19000	19000	19000	0
65	20241111	190000	2210343660	19000	19000	19000	19000	0
66	20241111	185900	2210343660	19000	19000	19000	19000	0
67	20241111	185800	2210343660	19000	19000	19000	19000	0
68	20241111	185700	2210343660	19000	19000	19000	19000	0
69	20241111	185600	2210343660	19000	19000	19000	19000	0
70	20241111	185500	2210343660	19000	19000	19000	19000	0
71	20241111	185400	2210343660	19000	19000	19000	19000	0
72	20241111	185300	2210343660	19000	19000	19000	19000	0
73	20241111	185200	2210343660	19000	19000	19000	19000	0
74	20241111	185100	2210343660	19000	19000	19000	19000	0
75	20241111	185000	2210343660	19000	19000	19000	19000	0
76	20241111	184900	2210343660	19000	19000	19000	19000	0
77	20241111	184800	2210343660	19000	19000	19000	19000	0
78	20241111	184700	2210343660	19000	19000	19000	19000	0
79	20241111	184600	2210343660	19000	19000	19000	19000	0
80	20241111	184500	2210343660	19000	19000	19000	19000	0
81	20241111	184400	2210343660	19000	19000	19000	19000	0
82	20241111	184300	2210343660	19000	19000	19000	19000	0
83	20241111	184200	2210343660	19000	19000	19000	19000	0
84	20241111	184100	2210343660	19000	19000	19000	19000	0
85	20241111	184000	2210343660	19000	19000	19000	19000	0
86	20241111	183900	2210343660	19000	19000	19000	19000	0
87	20241111	183800	2210343660	19000	19000	19000	19000	0
88	20241111	183700	2210343660	19000	19000	19000	19000	0
89	20241111	183600	2210343660	19000	19000	19000	19000	0
90	20241111	183500	2210343660	19000	19000	19000	19000	0
91	20241111	183400	2210343660	19000	19000	19000	19000	0
92	20241111	183300	2210343660	19000	19000	19000	19000	2657
93	20241111	183200	2210343660	19000	19000	19000	19000	0
94	20241111	183100	2210343660	19000	19000	19000	19000	0
95	20241111	183000	2210343660	19000	19000	19000	19000	0
96	20241111	182900	2210343660	19000	19000	19000	19000	0
97	20241111	182800	2210343660	19000	19000	19000	19000	0
98	20241111	182700	2210343660	19000	19000	19000	19000	0
99	20241111	182600	2210343660	19000	19000	19000	19000	0
100	20241111	182500	2210343660	19000	19000	19000	19000	0
101	20241111	182400	2210343660	19000	19000	19000	19000	0
102	20241111	182300	2210343660	19000	19000	19000	19000	0
103	20241111	182200	2210343660	19000	19000	19000	19000	0
104	20241111	182100	2210343660	19000	19000	19000	19000	0
105	20241111	182000	2210343660	19000	19000	19000	19000	0
106	20241111	181900	2210343660	19000	19000	19000	19000	0
107	20241111	181800	2210343660	19000	19000	19000	19000	0
108	20241111	181700	2210343660	19000	19000	19000	19000	0
109	20241111	181600	2210343660	19000	19000	19000	19000	0
110	20241111	181500	2210343660	19000	19000	19000	19000	0
111	20241111	181400	2210343660	19000	19000	19000	19000	0
112	20241111	181300	2210343660	19000	19000	19000	19000	0
113	20241111	181200	2210343660	19000	19000	19000	19000	0
114	20241111	181100	2210343660	19000	19000	19000	19000	0
115	20241111	181000	2210343660	19000	19000	19000	19000	0
116	20241111	180900	2210343660	19000	19000	19000	19000	0
117	20241111	180800	2210343660	19000	19000	19000	19000	0
118	20241111	180700	2210343660	19000	19000	19000	19000	0
119	20241111	180600	2210343660	19000	19000	19000	19000	0
120	20241111	180500	2210343660	19000	19000	19000	19000	0
121	20241111	180400	2210343660	19000	19000	19000	19000	0
122	20241111	180300	2210343660	19000	19000	19000	19000	2657
123	20241111	180200	2210343660	19000	19000	19000	19000	0
124	20241111	180100	2210343660	19000	19000	19000	19000	0
125	20241111	180000	2210343660	19000	19000	19000	19000	0
126	20241111	175900	2210343660	19000	19000	19000	19000	0
127	20241111	175800	2210343660	19000	19000	19000	19000	0
128	20241111	175700	2210343660	19000	19000	19000	19000	0
129	20241111	175600	2210343660	19000	19000	19000	19000	0
130	20241111	175500	2210343660	19000	19000	19000	19000	0
131	20241111	175400	2210343660	19000	19000	19000	19000	0
132	20241111	175300	2210343660	19000	19000	19000	19000	0
133	20241111	175200	2210343660	19000	19000	19000	19000	0
134	20241111	175100	2210343660	19000	19000	19000	19000	0
135	20241111	175000	2210343660	19000	19000	19000	19000	0
136	20241111	174900	2210343660	19000	19000	19000	19000	0
137	20241111	174800	2210343660	19000	19000	19000	19000	0
138	20241111	174700	2210343660	19000	19000	19000	19000	0
139	20241111	174600	2210343660	19000	19000	19000	19000	0
140	20241111	174500	2210343660	19000	19000	19000	19000	0
141	20241111	174400	2210343660	19000	19000	19000	19000	0
142	20241111	174300	2210343660	19000	19000	19000	19000	0
143	20241111	174200	2210343660	19000	19000	19000	19000	0
144	20241111	174100	2210343660	19000	19000	19000	19000	0
145	20241111	174000	2210343660	19000	19000	19000	19000	0
146	20241111	173900	2210343660	19000	19000	19000	19000	0
147	20241111	173800	2210343660	19000	19000	19000	19000	0
148	20241111	173700	2210343660	19000	19000	19000	19000	0
149	20241111	173600	2210343660	19000	19000	19000	19000	0
150	20241111	173500	2210343660	19000	19000	19000	19000	0
151	20241111	173400	2210343660	19000	19000	19000	19000	0
152	20241111	173300	2210343660	19000	19000	19000	19000	2657
153	20241111	173200	2210343660	19000	19000	19000	19000	0
154	20241111	173100	2210343660	19000	19000	19000	19000	0
155	20241111	173000	2210343660	19000	19000	19000	19000	0
156	20241111	172900	2210343660	19000	19000	19000	19000	0
157	20241111	172800	2210343660	19000	19000	19000	19000	0
158	20241111	172700	2210343660	19000	19000	19000	19000	0
159	20241111	172600	2210343660	19000	19000	19000	19000	0
160	20241111	172500	2210343660	19000	19000	19000	19000	0
161	20241111	172400	2210343660	19000	19000	19000	19000	0
162	20241111	172300	2210343660	19000	19000	19000	19000	0
163	20241111	172200	2210343660	19000	19000	19000	19000	0
164	20241111	172100	2210343660	19000	19000	19000	19000	0
165	20241111	172000	2210343660	19000	19000	19000	19000	0
166	20241111	171900	2210343660	19000	19000	19000	19000	0
167	20241111	171800	2210343660	19000	19000	19000	19000	0
168	20241111	171700	2210343660	19000	19000	19000	19000	0
169	20241111	171600	2210343660	19000	19000	19000	19000	0
170	20241111	171500	2210343660	19000	19000	19000	19000	0
171	20241111	171400	2210343660	19000	19000	19000	19000	0
172	20241111	171300	2210343660	19000	19000	19000	19000	0
173	20241111	171200	2210343660	19000	19000	19000	19000	0
174	20241111	171100	2210343660	19000	19000	19000	19000	0
175	20241111	171000	2210343660	19000	19000	19000	19000	0
176	20241111	170900	2210343660	19000	19000	19000	19000	0
177	20241111	170800	2210343660	19000	19000	19000	19000	0
178	20241111	170700	2210343660	19000	19000	19000	19000	0
179	20241111	170600	2210343660	19000	19000	19000	19000	0
180	20241111	170500	2210343660	19000	19000	19000	19000	0
181	20241111	170400	2210343660	19000	19000	19000	19000	0
182	20241111	170300	2210343660	19000	19000	19000	19000	2657
183	20241111	170200	2210343660	19000	19000	19000	19000	0
184	20241111	170100	2210343660	19000	19000	19000	19000	0
185	20241111	170000	2210343660	19000	19000	19000	19000	0
186	20241111	165900	2210343660	19000	19000	19000	19000	0
187	20241111	165800	2210343660	19000	19000	19000	19000	0
188	20241111	165700	2210343660	19000	19000	19000	19000	0
189	20241111	165600	2210343660	19000	19000	19000	19000	0
190	20241111	165500	2210343660	19000	19000	19000	19000	0
191	20241111	165400	2210343660	19000	19000	19000	19000	0
192	20241111	165300	2210343660	19000	19000	19000	19000	0
193	20241111	165200	2210343660	19000	19000	19000	19000	0
194	20241111	165100	2210343660	19000	19000	19000	19000	0
195	20241111	165000	2210343660	19000	19000	19000	19000	0
196	20241111	164900	2210343660	19000	19000	19000	19000	0
197	20241111	164800	2210343660	19000	19000	19000	19000	0
198	20241111	164700	2210343660	19000	19000	19000	19000	0
199	20241111	164600	2210343660	19000	19000	19000	19000	0
200	20241111	164500	2210343660	19000	19000	19000	19000	0
201	20241111	164400	2210343660	19000	19000	19000	19000	0
202	20241111	164300	2210343660	19000	19000	19000	19000	0
203	20241111	164200	2210343660	19000	19000	19000	19000	0
204	20241111	164100	2210343660	19000	19000	19000	19000	0
205	20241111	164000	2210343660	19000	19000	19000	19000	0
206	20241111	163900	2210343660	19000	19000	19000	19000	0
207	20241111	163800	2210343660	19000	19000	19000	19000	0
208	20241111	163700	2210343660	19000	19000	19000	19000	0
209	20241111	163600	2210343660	19000	19000	19000	19000	0
210	20241111	163500	2210343660	19000	19000	19000	19000	0
211	20241111	163400	2210343660	19000	19000	19000	19000	0
212	20241111	163300	2210343660	19000	19000	19000	19000	2657
213	20241111	163200	2210343660	19000	19000	19000	19000	0
214	20241111	163100	2210343660	19000	19000	19000	19000	0
215	20241111	163000	2210343660	19000	19000	19000	19000	0
216	20241111	162900	2210343660	19000	19000	19000	19000	0
217	20241111	162800	2210343660	19000	19000	19000	19000	0
218	20241111	162700	2210343660	19000	19000	19000	19000	0
219	20241111	162600	2210343660	19000	19000	19000	19000	0
220	20241111	162500	2210343660	19000	19000	19000	19000	0
221	20241111	162400	2210343660	19000	19000	19000	19000	0
222	20241111	162300	2210343660	19000	19000	19000	19000	0
223	20241111	162200	2210343660	19000	19000	19000	19000	0
224	20241111	162100	2210343660	19000	19000	19000	19000	0
225	20241111	162000	2210343660	19000	19000	19000	19000	0
226	20241111	161900	2210343660	19000	19000	19000	19000	0
227	20241111	161800	2210343660	19000	19000	19000	19000	0
228	20241111	161700	2210343660	19000	19000	19000	19000	0
229	20241111	161600	2210343660	19000	19000	19000	19000	0
230	20241111	161500	2210343660	19000	19000	19000	19000	0
231	20241111	161400	2210343660	19000	19000	19000	19000	0
232	20241111	161300	2210343660	19000	19000	19000	19000	0
233	20241111	161200	2210343660	19000	19000	19000	19000	0
234	20241111	161100	2210343660	19000	19000	19000	19000	0
235	20241111	161000	2210343660	19000	19000	19000	19000	0
236	20241111	160900	2210343660	19000	19000	19000	19000	0
237	20241111	160800	2210343660	19000	19000	19000	19000	0
238	20241111	160700	2210343660	19000	19000	19000	19000	0
239	20241111	160600	2210343660	19000	19000	19000	19000	0
240	20241111	160500	2210343660	19000	19000	19000	19000	0
241	20241111	160400	2210343660	19000	19000	19000	19000	0
242	20241111	160300	2210343660	19000	19000	19000	19000	2657
243	20241111	160200	2210343660	19000	19000	19000	19000	0
244	20241111	160100	2210343660	19000	19000	19000	19000	0
245	20241111	160000	2210343660	19000	19000	19000	19000	0
246	20241111	155900	2210343660	19000	19000	19000	19000	0
247	20241111	155800	2210343660	19000	19000	19000	19000	0
248	20241111	155700	2210343660	19000	19000	19000	19000	0
249	20241111	155600	2210343660	19000	19000	19000	19000	0
250	20241111	155500	2210343660	19000	19000	19000	19000	0
251	20241111	155400	2210343660	19000	19000	19000	19000	0
252	20241111	155300	2210343660	19000	19000	19000	19000	0
253	20241111	155200	2210343660	19000	19000	19000	19000	0
254	20241111	155100	2210343660	19000	19000	19000	19000	0
255	20241111	155000	2210343660	19000	19000	19000	19000	0
256	20241111	154900	2210343660	19000	19000	19000	19000	0
257	20241111	154800	2210343660	19000	19000	19000	19000	0
258	20241111	154700	2210343660	19000	19000	19000	19000	0
259	20241111	154600	2210343660	19000	19000	19000	19000	0
260	20241111	154500	2210343660	19000	19000	19000	19000	0
261	20241111	154400	2210343660	19000	19000	19000	19000	0
262	20241111	154300	2210343660	19000	19000	19000	19000	0
263	20241111	154200	2210343660	19000	19000	19000	19000	0
264	20241111	154100	2210343660	19000	19000	19000	19000	0
265	20241111	154000	2210343660	19000	19000	19000	19000	0
266	20241111	153900	2210343660	19000	19000	19000	19000	0
267	20241111	153800	2210343660	19000	19000	19000	19000	0
268	20241111	153700	2210343660	19000	19000	19000	19000	0
269	20241111	153600	2210343660	19000	19000	19000	19000	0
270	20241111	153500	2210343660	19000	19000	19000	19000	0
271	20241111	153400	2210343660	19000	19000	19000	19000	0
272	20241111	153300	2210343660	19000	19000	19000	19000	2657
273	20241111	153200	2210343660	19000	19000	19000	19000	0
274	20241111	153100	2210343660	19000	19000	19000	19000	0
275	20241111	153000	2210343660	19000	19000	19000	19000	2657
276	20241111	152900	2159860660	18900	18900	18900	18900	0
277	20241111	152800	2159860660	18900	18900	18900	18900	0
278	20241111	152700	2159860660	18900	18900	18900	18900	0
279	20241111	152600	2159860660	18900	18900	18900	18900	0
280	20241111	152500	2159860660	18900	18900	18900	18900	0
281	20241111	152400	2159860660	18900	18900	18900	18900	0
282	20241111	152300	2159860660	18900	18900	18900	18900	0
283	20241111	152200	2159860660	18900	18900	18900	18900	0
284	20241111	152100	2159860660	18900	18900	18900	18900	0
285	20241111	152000	2159860660	18900	18900	18900	18900	0
286	20241111	151900	2159860660	18900	18940	18940	18900	640
287	20241111	151800	2147745330	18950	18960	18960	18940	344
288	20241111	151700	2141226770	18950	18940	18950	18940	304
289	20241111	151600	2135467040	18920	18990	18990	18920	310
290	20241111	151500	2129588590	18990	19030	19050	18990	645
291	20241111	151400	2117321470	19030	19020	19050	19020	1361
292	20241111	151300	2091402480	19010	18990	19010	18970	975
293	20241111	151200	2072885960	18990	18960	18990	18940	963
294	20241111	151100	2054615370	18960	18910	18980	18910	2219
295	20241111	151000	2012560570	18870	18830	18910	18830	3639
296	20241111	150900	1943907470	18830	18820	18830	18750	311
297	20241111	150800	1938060850	18830	18840	18840	18830	273
298	20241111	150700	1932918680	18840	18840	18840	18830	339
299	20241111	150600	1926533110	18870	18880	18880	18860	737
300	20241111	150500	1912624700	18880	18870	18880	18830	210
301	20241111	150400	1908661730	18830	18830	18870	18810	468
302	20241111	150300	1899848940	18830	18770	18830	18770	305
303	20241111	150200	1894107540	18810	18800	18810	18740	547
304	20241111	150100	1883832460	18810	18750	18810	18750	529
305	20241111	150000	1873890740	18800	18720	18800	18720	5965
306	20241111	145900	1761941940	18730	18730	18730	18730	26
307	20241111	145800	1761454960	18740	18740	18740	18740	26
308	20241111	145700	1760967720	18740	18700	18740	18680	534
309	20241111	145600	1750968010	18700	18700	18700	18700	94
310	20241111	145500	1749210210	18710	18710	18710	18710	5
311	20241111	145400	1749116660	18670	18670	18670	18670	0
312	20241111	145300	1749116660	18670	18670	18670	18670	3
313	20241111	145200	1749060650	18650	18680	18680	18650	81
314	20241111	145100	1747547690	18650	18740	18750	18650	1292
315	20241111	145000	1723332170	18750	18750	18750	18750	58
316	20241111	144900	1722244670	18750	18760	18760	18650	4067
317	20241111	144800	1646374420	18760	18730	18760	18730	1713
318	20241111	144700	1614259180	18740	18720	18740	18720	1005
319	20241111	144600	1595437090	18720	18710	18720	18710	140
320	20241111	144500	1592816390	18710	18700	18710	18700	24
321	20241111	144400	1592367490	18700	18700	18700	18700	0
322	20241111	144300	1592367490	18700	18690	18700	18690	508
323	20241111	144200	1582868990	18690	18610	18690	18610	1764
324	20241111	144100	1549976810	18600	18580	18600	18580	629
325	20241111	144000	1538282600	18580	18580	18580	18580	29
326	20241111	143900	1537743780	18520	18540	18540	18520	435
327	20241111	143800	1529679680	18580	18580	18580	18580	71
328	20241111	143700	1528360500	18580	18580	18580	18580	76
329	20241111	143600	1526948420	18590	18590	18590	18590	68
330	20241111	143500	1525684300	18590	18590	18590	18590	40
331	20241111	143400	1524940700	18580	18560	18580	18520	303
332	20241111	143300	1519314630	18550	18550	18550	18550	0
333	20241111	143200	1519314630	18550	18570	18570	18550	9
334	20241111	143100	1519147580	18580	18580	18580	18580	0
335	20241111	143000	1519147580	18580	18580	18580	18580	3
336	20241111	142900	1519091840	18580	18580	18580	18580	3
337	20241111	142800	1519036100	18570	18560	18570	18560	3
338	20241111	142700	1518980400	18550	18550	18550	18550	0
339	20241111	142600	1518980400	18550	18520	18550	18520	243
340	20241111	142500	1514475780	18520	18530	18530	18520	80
341	20241111	142400	1512994060	18550	18550	18550	18550	0
342	20241111	142300	1512994060	18550	18550	18550	18550	0
343	20241111	142200	1512994060	18550	18540	18550	18540	337
344	20241111	142100	1506743760	18540	18540	18540	18530	2895
345	20241111	142000	1453071460	18540	18560	18560	18540	331
346	20241111	141900	1446930660	18560	18590	18590	18560	240
347	20241111	141800	1442472660	18600	18600	18600	18600	4
348	20241111	141700	1442398260	18600	18600	18600	18600	30
349	20241111	141600	1441840260	18600	18600	18600	18600	48
350	20241111	141500	1440947460	18610	18610	18610	18610	10
351	20241111	141400	1440761360	18600	18600	18600	18600	57
352	20241111	141300	1439701160	18610	18610	18610	18610	0
353	20241111	141200	1439701160	18610	18610	18610	18610	0
354	20241111	141100	1439701160	18610	18610	18610	18610	0
355	20241111	141000	1439701160	18610	18610	18610	18610	0
356	20241111	140900	1439701160	18610	18610	18610	18610	0
357	20241111	140800	1439701160	18610	18610	18610	18610	0
358	20241111	140700	1439701160	18610	18610	18610	18610	0
359	20241111	140600	1439701160	18610	18610	18610	18610	0
360	20241111	140500	1439701160	18610	18610	18610	18610	0
361	20241111	140400	1439701160	18610	18600	18610	18600	665
362	20241111	140300	1427328350	18600	18600	18600	18600	0
363	20241111	140200	1427328350	18600	18600	18600	18600	40
364	20241111	140100	1426584350	18600	18600	18600	18600	0
365	20241111	140000	1426584350	18600	18600	18600	18600	0
366	20241111	135900	1426584350	18600	18600	18600	18600	4
367	20241111	135800	1426509950	18600	18600	18600	18600	2
368	20241111	135700	1426472750	18580	18590	18590	18580	37
369	20241111	135600	1425785190	18580	18580	18580	18580	100
370	20241111	135500	1423927190	18580	18580	18580	18580	1
371	20241111	135400	1423908610	18580	18590	18590	18580	73
372	20241111	135300	1422551820	18590	18590	18590	18590	0
373	20241111	135200	1422551820	18590	18590	18590	18590	49
374	20241111	135100	1421640910	18590	18590	18590	18590	6
375	20241111	135000	1421529370	18590	18590	18590	18590	0
376	20241111	134900	1421529370	18590	18590	18590	18590	1
377	20241111	134800	1421510780	18590	18590	18590	18590	100
378	20241111	134700	1419651780	18590	18590	18590	18590	5
379	20241111	134600	1419558830	18590	18590	18590	18590	153
380	20241111	134500	1416714560	18600	18600	18600	18600	140
381	20241111	134400	1414110560	18590	18600	18600	18590	971
382	20241111	134300	1396051070	18600	18620	18620	18600	520
383	20241111	134200	1386375820	18620	18620	18620	18620	30
384	20241111	134100	1385817220	18610	18610	18610	18610	0
385	20241111	134000	1385817220	18610	18610	18610	18610	0
386	20241111	133900	1385817220	18610	18610	18620	18610	260
387	20241111	133800	1380978360	18660	18640	18660	18640	202
388	20241111	133700	1377209230	18650	18640	18650	18640	622
389	20241111	133600	1365610030	18640	18640	18640	18640	0
390	20241111	133500	1365610030	18640	18640	18640	18640	50
391	20241111	133400	1364678030	18640	18640	18640	18640	6
392	20241111	133300	1364566190	18600	18610	18610	18600	34
393	20241111	133200	1363933550	18640	18640	18640	18640	0
394	20241111	133100	1363933550	18640	18640	18640	18640	0
395	20241111	133000	1363933550	18640	18640	18640	18610	27
396	20241111	132900	1363430510	18640	18640	18640	18640	4
397	20241111	132800	1363355950	18610	18620	18620	18610	10
398	20241111	132700	1363169820	18620	18640	18640	18620	17
399	20241111	132600	1362853080	18640	18650	18650	18640	20
400	20241111	132500	1362480180	18650	18650	18650	18650	0
401	20241111	132400	1362480180	18650	18650	18650	18650	6
402	20241111	132300	1362368280	18650	18580	18650	18580	500
403	20241111	132200	1353053700	18540	18540	18540	18540	35
404	20241111	132100	1352404800	18540	18550	18580	18540	315
405	20241111	132000	1346562180	18550	18550	18550	18550	70
406	20241111	131900	1345263680	18540	18540	18540	18540	46
407	20241111	131800	1344410840	18540	18540	18540	18540	46
408	20241111	131700	1343558000	18540	18540	18540	18540	100
409	20241111	131600	1341704000	18540	18580	18580	18540	296
410	20241111	131500	1336210820	18580	18580	18580	18580	0
411	20241111	131400	1336210820	18580	18580	18590	18580	81
412	20241111	131300	1334705310	18590	18590	18590	18590	167
413	20241111	131200	1331600780	18590	18600	18600	18590	5
414	20241111	131100	1331507820	18600	18600	18600	18600	102
415	20241111	131000	1329610620	18640	18640	18640	18640	0
416	20241111	130900	1329610620	18640	18640	18640	18640	25
417	20241111	130800	1329144620	18630	18630	18630	18630	6
418	20241111	130700	1329032840	18590	18590	18590	18590	0
419	20241111	130600	1329032840	18590	18590	18590	18590	204
420	20241111	130500	1325240480	18650	18650	18650	18590	361
421	20241111	130400	1318528230	18650	18600	18650	18590	501
422	20241111	130300	1309213250	18600	18600	18600	18600	150
423	20241111	130200	1306423250	18600	18600	18600	18600	1
424	20241111	130100	1306404650	18600	18650	18650	18600	688
425	20241111	130000	1293605390	18660	18670	18670	18660	39
426	20241111	125900	1292877490	18670	18670	18670	18670	100
427	20241111	125800	1291010490	18660	18630	18660	18630	500
428	20241111	125700	1281686780	18630	18630	18630	18630	20
429	20241111	125600	1281314180	18600	18620	18620	18600	249
430	20241111	125500	1276682700	18630	18630	18630	18630	419
431	20241111	125400	1268876730	18630	18630	18630	18630	0
432	20241111	125300	1268876730	18630	18630	18630	18630	0
433	20241111	125200	1268876730	18630	18630	18630	18630	6
434	20241111	125100	1268764950	18640	18640	18640	18640	0
435	20241111	125000	1268764950	18640	18610	18640	18600	26
436	20241111	124900	1268281120	18610	18610	18610	18610	0
437	20241111	124800	1268281120	18610	18610	18610	18610	1
438	20241111	124700	1268262510	18620	18620	18620	18620	0
439	20241111	124600	1268262510	18620	18620	18620	18620	0
440	20241111	124500	1268262510	18620	18620	18620	18620	130
441	20241111	124400	1265841910	18620	18620	18620	18620	6
442	20241111	124300	1265730190	18590	18600	18600	18590	130
443	20241111	124200	1263312900	18590	18590	18590	18590	0
444	20241111	124100	1263312900	18590	18590	18590	18590	0
445	20241111	124000	1263312900	18590	18590	18590	18590	0
446	20241111	123900	1263312900	18590	18590	18590	18590	1
447	20241111	123800	1263294310	18580	18580	18580	18580	0
448	20241111	123700	1263294310	18580	18580	18580	18580	0
449	20241111	123600	1263294310	18580	18580	18580	18580	250
450	20241111	123500	1258649310	18590	18590	18590	18590	100
451	20241111	123400	1256790310	18650	18650	18650	18650	0
452	20241111	123300	1256790310	18650	18650	18650	18650	0
453	20241111	123200	1256790310	18650	18650	18650	18650	0
454	20241111	123100	1256790310	18650	18650	18650	18650	0
455	20241111	123000	1256790310	18650	18650	18650	18650	1
456	20241111	122900	1256771660	18650	18650	18650	18650	5
457	20241111	122800	1256678410	18680	18680	18680	18680	0
458	20241111	122700	1256678410	18680	18620	18680	18620	8
459	20241111	122600	1256529390	18620	18630	18630	18620	29
460	20241111	122500	1255989310	18690	18690	18690	18690	0
461	20241111	122400	1255989310	18690	18690	18690	18690	0
462	20241111	122300	1255989310	18690	18690	18690	18690	10
463	20241111	122200	1255802410	18690	18690	18690	18690	10
464	20241111	122100	1255615510	18700	18680	18700	18680	1439
465	20241111	122000	1228710570	18670	18650	18670	18650	233
466	20241111	121900	1224361730	18660	18630	18660	18630	367
467	20241111	121800	1217516490	18600	18580	18600	18570	763
468	20241111	121700	1203330970	18580	18550	18580	18550	38
469	20241111	121600	1202625500	18540	18510	18540	18510	55
470	20241111	121500	1201605950	18550	18550	18550	18550	0
471	20241111	121400	1201605950	18550	18550	18550	18550	33
472	20241111	121300	1200993800	18550	18480	18550	18480	7
473	20241111	121200	1200864020	18480	18480	18480	18480	0
474	20241111	121100	1200864020	18480	18480	18480	18480	10
475	20241111	121000	1200679220	18530	18490	18550	18490	17
476	20241111	120900	1200364490	18490	18510	18510	18490	13
477	20241111	120800	1200123900	18540	18540	18540	18540	56
478	20241111	120700	1199085660	18540	18540	18540	18540	0
479	20241111	120600	1199085660	18540	18540	18540	18540	27
480	20241111	120500	1198585080	18540	18540	18540	18540	3
481	20241111	120400	1198529460	18540	18540	18540	18540	0
482	20241111	120300	1198529460	18540	18540	18540	18540	0
483	20241111	120200	1198529460	18540	18550	18550	18540	26
484	20241111	120100	1198047260	18560	18560	18560	18560	31
485	20241111	120000	1197471900	18580	18590	18600	18580	30
486	20241111	115900	1196914270	18600	18580	18600	18580	56
487	20241111	115800	1195872870	18600	18590	18600	18590	17
488	20241111	115700	1195556770	18590	18590	18590	18590	0
489	20241111	115600	1195556770	18590	18550	18590	18550	8
490	20241111	115500	1195408130	18550	18550	18550	18550	216
491	20241111	115400	1191401330	18550	18560	18560	18550	144
492	20241111	115300	1188729930	18560	18620	18620	18560	144
493	20241111	115200	1186055790	18580	18600	18600	18580	81
494	20241111	115100	1184550020	18600	18600	18600	18600	77
495	20241111	115000	1183117820	18590	18590	18590	18590	7
496	20241111	114900	1182987690	18590	18600	18600	18590	283
497	20241111	114800	1177724540	18600	18600	18600	18600	31
498	20241111	114700	1177147940	18590	18540	18590	18540	1221
499	20241111	114600	1154498940	18550	18550	18550	18550	0
500	20241111	114500	1154498940	18550	18550	18550	18550	0
501	20241111	114400	1154498940	18550	18550	18550	18550	51
502	20241111	114300	1153552890	18550	18540	18550	18540	141
503	20241111	114200	1150937600	18440	18450	18450	18440	65
504	20241111	114100	1149738820	18440	18450	18450	18440	386
505	20241111	114000	1142620090	18450	18550	18550	18450	251
506	20241111	113900	1137978540	18550	18550	18550	18550	29
507	20241111	113800	1137440590	18550	18550	18550	18550	29
508	20241111	113700	1136902640	18600	18620	18620	18600	1738
509	20241111	113600	1104569140	18630	18630	18630	18630	102
510	20241111	113500	1102668880	18630	18630	18630	18630	108
511	20241111	113400	1100656840	18640	18640	18640	18640	0
512	20241111	113300	1100656840	18640	18660	18660	18640	1020
513	20241111	113200	1081639420	18650	18660	18690	18650	629
514	20241111	113100	1069903110	18690	18700	18700	18690	20
515	20241111	113000	1069529160	18710	18690	18710	18690	328
516	20241111	112900	1063392330	18660	18700	18700	18660	278
517	20241111	112800	1058204570	18710	18710	18710	18710	650
518	20241111	112700	1046043070	18700	18710	18710	18700	189
519	20241111	112600	1042508540	18760	18760	18760	18650	98
520	20241111	112500	1040672540	18770	18770	18770	18770	391
521	20241111	112400	1033333470	18750	18710	18760	18710	750
522	20241111	112300	1019278890	18700	18730	18730	18640	63
523	20241111	112200	1018101900	18730	18700	18730	18700	431
524	20241111	112100	1010037500	18700	18670	18700	18670	1009
525	20241111	112000	991188370	18680	18550	18680	18550	3883
526	20241111	111900	918919120	18550	18550	18550	18550	5
527	20241111	111800	918826370	18550	18500	18550	18420	569
528	20241111	111700	908286040	18500	18510	18510	18500	205
529	20241111	111600	904493190	18510	18510	18510	18510	6
530	20241111	111500	904382130	18510	18500	18510	18500	29
531	20241111	111400	903845350	18500	18500	18500	18500	132
532	20241111	111300	901403350	18500	18500	18500	18500	309
533	20241111	111200	895686850	18500	18500	18500	18500	0
534	20241111	111100	895686850	18500	18500	18500	18500	0
535	20241111	111000	895686850	18500	18500	18500	18500	0
536	20241111	110900	895686850	18500	18480	18500	18480	6
537	20241111	110800	895575910	18410	18480	18480	18410	191
538	20241111	110700	892054360	18480	18480	18480	18480	1
539	20241111	110600	892035880	18480	18480	18480	18480	2
540	20241111	110500	891998920	18460	18480	18480	18460	43
541	20241111	110400	891204850	18480	18490	18490	18480	121
542	20241111	110300	888968560	18490	18490	18490	18490	267
543	20241111	110200	884031730	18490	18490	18490	18490	175
544	20241111	110100	880795980	18500	18500	18500	18500	1102
545	20241111	110000	860408980	18490	18490	18490	18490	1
546	20241111	105900	860390490	18490	18490	18490	18490	21
547	20241111	105800	860002200	18490	18530	18530	18480	231
548	20241111	105700	855722960	18530	18480	18540	18480	2336
549	20241111	105600	812498030	18480	18470	18480	18470	227
550	20241111	105500	808303140	18480	18460	18480	18450	513
551	20241111	105400	798827020	18450	18460	18460	18450	8
552	20241111	105300	798679370	18450	18450	18450	18450	300
553	20241111	105200	793144370	18410	18410	18410	18410	399
554	20241111	105100	785798780	18410	18500	18500	18410	770
555	20241111	105000	771562780	18500	18380	18500	18380	1733
556	20241111	104900	739548510	18470	18470	18470	18470	16
557	20241111	104800	739252990	18470	18470	18470	18470	0
558	20241111	104700	739252990	18470	18470	18470	18470	70
559	20241111	104600	737960090	18470	18470	18470	18470	0
560	20241111	104500	737960090	18470	18470	18470	18460	345
561	20241111	104400	731587950	18460	18440	18460	18350	614
562	20241111	104300	720281280	18450	18470	18470	18450	68
563	20241111	104200	719026480	18460	18470	18470	18460	122
564	20241111	104100	716774350	18470	18470	18470	18450	170
565	20241111	104000	713634810	18470	18470	18470	18470	0
566	20241111	103900	713634810	18470	18430	18470	18430	200
567	20241111	103800	709945410	18430	18440	18440	18430	48
568	20241111	103700	709060740	18440	18440	18440	18440	1
569	20241111	103600	709042300	18440	18440	18440	18430	843
570	20241111	103500	693497390	18440	18350	18440	18350	3713
571	20241111	103400	625065850	18350	18430	18430	18340	146
572	20241111	103300	622375660	18350	18340	18350	18340	84
573	20241111	103200	620834610	18340	18360	18460	18340	302
574	20241111	103100	615281230	18400	18490	18490	18400	138
575	20241111	103000	612737060	18420	18210	18420	18200	2175
576	20241111	102900	572835010	18200	18240	18240	18200	325
577	20241111	102800	566912000	18230	18150	18230	18150	1816
578	20241111	102700	533832080	18150	18150	18150	18150	0
579	20241111	102600	533832080	18150	18200	18200	18150	1034
580	20241111	102500	515049010	18200	18200	18200	18200	0
581	20241111	102400	515049010	18200	18200	18200	18200	307
582	20241111	102300	509461610	18210	18210	18210	18210	228
583	20241111	102200	505309730	18210	18210	18210	18210	23
584	20241111	102100	504890900	18200	18200	18200	18200	311
585	20241111	102000	499230700	18200	18200	18200	18200	0
586	20241111	101900	499230700	18200	18200	18200	18200	0
587	20241111	101800	499230700	18200	18200	18200	18200	31
588	20241111	101700	498666500	18180	18140	18180	18140	201
589	20241111	101600	495012360	18170	18160	18170	18160	593
590	20241111	101500	484239550	18160	18130	18160	18130	258
591	20241111	101400	479561980	18120	18120	18120	18120	50
592	20241111	101300	478655980	18120	18130	18130	18120	563
593	20241111	101200	468449590	18130	18130	18130	18130	0
594	20241111	101100	468449590	18130	18130	18130	18130	0
595	20241111	101000	468449590	18130	18130	18130	18130	250
596	20241111	100900	463917090	18200	18120	18200	18120	117
597	20241111	100800	461796970	18120	18150	18150	18120	3250
598	20241111	100700	402875030	18150	18150	18150	18150	0
599	20241111	100600	402875030	18150	18150	18150	18150	0
600	20241111	100500	402875030	18150	18200	18200	18150	11
601	20241111	100400	402674880	18200	18200	18200	18200	10
602	20241111	100300	402492880	18200	18200	18200	18200	1
603	20241111	100200	402474680	18140	18150	18150	18140	164
604	20241111	100100	399498420	18160	18200	18200	18160	112
605	20241111	100000	397464460	18200	18200	18200	18200	6
606	20241111	095900	397355260	18200	18200	18200	18200	0
607	20241111	095800	397355260	18200	18160	18200	18160	105
608	20241111	095700	395444860	18160	18130	18160	18130	607
609	20241111	095600	384425260	18160	18140	18160	18140	101
610	20241111	095500	382592800	18130	18140	18140	18130	732
611	20241111	095400	369320640	18140	18140	18140	18140	50
612	20241111	095300	368413640	18150	18150	18150	18150	32
613	20241111	095200	367832840	18140	18140	18140	18140	134
614	20241111	095100	365402080	18150	18150	18150	18140	1401
615	20241111	095000	339982040	18150	18150	18150	18150	459
616	20241111	094900	331651190	18160	18160	18160	18160	126
617	20241111	094800	329363030	18160	18160	18160	18160	31
618	20241111	094700	328800070	18160	18160	18160	18160	7
619	20241111	094600	328672950	18150	18150	18150	18150	7
620	20241111	094500	328545900	18160	18160	18160	18160	23
621	20241111	094400	328128220	18160	18160	18160	18160	18
622	20241111	094300	327801340	18150	18150	18150	18150	0
623	20241111	094200	327801340	18150	18150	18150	18150	0
624	20241111	094100	327801340	18150	18160	18160	18150	30
625	20241111	094000	327256690	18150	18150	18150	18150	0
626	20241111	093900	327256690	18150	18170	18240	18150	413
627	20241111	093800	319745930	18160	18160	18160	18160	28
628	20241111	093700	319237450	18150	18200	18200	18150	110
629	20241111	093600	317239700	18200	18200	18200	18200	8
630	20241111	093500	317094100	18150	18150	18150	18150	46
631	20241111	093400	316259200	18140	18150	18150	18140	432
632	20241111	093300	308422620	18240	18240	18240	18240	2
633	20241111	093200	308386140	18190	18190	18190	18190	500
634	20241111	093100	299291140	18130	18130	18190	18130	395
635	20241111	093000	292129730	18190	18190	18190	18130	159
636	20241111	092900	289241000	18130	18140	18140	18130	111
637	20241111	092800	287228230	18130	18130	18130	18130	161
638	20241111	092700	284309300	18130	18190	18190	18130	557
639	20241111	092600	274206240	18190	18170	18190	18160	99
640	20241111	092500	272406350	18190	18160	18190	18160	156
641	20241111	092400	269572760	18190	18150	18190	18140	256
642	20241111	092300	264922850	18190	18240	18240	18150	39
643	20241111	092200	264213850	18240	18240	18240	18240	100
644	20241111	092100	262389850	18300	18300	18300	18300	0
645	20241111	092000	262389850	18300	18240	18300	18160	534
646	20241111	091900	252642760	18240	18240	18240	18240	26
647	20241111	091800	252168520	18140	18200	18240	18140	1237
648	20241111	091700	229638790	18130	18130	18130	18130	300
649	20241111	091600	224199790	18130	18200	18200	18130	1327
650	20241111	091500	200139600	18130	18150	18150	18130	868
651	20241111	091400	184398170	18200	18200	18200	18200	214
652	20241111	091300	180503370	18210	18210	18210	18210	7
653	20241111	091200	180375900	18140	18140	18140	18140	678
654	20241111	091100	168076980	18140	18140	18140	18140	628
655	20241111	091000	156685060	18140	18150	18210	18140	895
656	20241111	090900	140440920	18210	18210	18210	18210	22
657	20241111	090800	140040300	18210	18140	18210	18130	1096
658	20241111	090700	120159540	18140	18130	18140	18130	475
659	20241111	090600	111547540	18130	18140	18150	18130	209
660	20241111	090500	107756160	18140	18200	18200	18130	409
661	20241111	090400	100335330	18240	18130	18240	18120	2226
662	20241111	090300	59971580	18180	18140	18180	18120	538
663	20241111	090200	50211100	18140	18180	18180	18120	1292
664	20241111	090100	26773390	18180	18170	18400	18170	368
665	20241111	090000	20076380	18420	18120	18420	18120	1105