KissMeData/117580/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	201000	1442164800	9140	9140	9140	9140	3697
3	20241118	200900	1442164800	9140	9140	9140	9140	0
4	20241118	200800	1442164800	9140	9140	9140	9140	0
5	20241118	200700	1442164800	9140	9140	9140	9140	0
6	20241118	200600	1442164800	9140	9140	9140	9140	0
7	20241118	200500	1442164800	9140	9140	9140	9140	0
8	20241118	200400	1442164800	9140	9140	9140	9140	0
9	20241118	200300	1442164800	9140	9140	9140	9140	0
10	20241118	200200	1442164800	9140	9140	9140	9140	0
11	20241118	200100	1442164800	9140	9140	9140	9140	0
12	20241118	200000	1442164800	9140	9140	9140	9140	0
13	20241118	195900	1442164800	9140	9140	9140	9140	0
14	20241118	195800	1442164800	9140	9140	9140	9140	0
15	20241118	195700	1442164800	9140	9140	9140	9140	0
16	20241118	195600	1442164800	9140	9140	9140	9140	0
17	20241118	195500	1442164800	9140	9140	9140	9140	0
18	20241118	195400	1442164800	9140	9140	9140	9140	0
19	20241118	195300	1442164800	9140	9140	9140	9140	0
20	20241118	195200	1442164800	9140	9140	9140	9140	0
21	20241118	195100	1442164800	9140	9140	9140	9140	0
22	20241118	195000	1442164800	9140	9140	9140	9140	0
23	20241118	194900	1442164800	9140	9140	9140	9140	0
24	20241118	194800	1442164800	9140	9140	9140	9140	0
25	20241118	194700	1442164800	9140	9140	9140	9140	0
26	20241118	194600	1442164800	9140	9140	9140	9140	0
27	20241118	194500	1442164800	9140	9140	9140	9140	0
28	20241118	194400	1442164800	9140	9140	9140	9140	0
29	20241118	194300	1442164800	9140	9140	9140	9140	0
30	20241118	194200	1442164800	9140	9140	9140	9140	0
31	20241118	194100	1442164800	9140	9140	9140	9140	0
32	20241118	194000	1442164800	9140	9140	9140	9140	3697
33	20241118	193900	1442164800	9140	9140	9140	9140	0
34	20241118	193800	1442164800	9140	9140	9140	9140	0
35	20241118	193700	1442164800	9140	9140	9140	9140	0
36	20241118	193600	1442164800	9140	9140	9140	9140	0
37	20241118	193500	1442164800	9140	9140	9140	9140	0
38	20241118	193400	1442164800	9140	9140	9140	9140	0
39	20241118	193300	1442164800	9140	9140	9140	9140	0
40	20241118	193200	1442164800	9140	9140	9140	9140	0
41	20241118	193100	1442164800	9140	9140	9140	9140	0
42	20241118	193000	1442164800	9140	9140	9140	9140	0
43	20241118	192900	1442164800	9140	9140	9140	9140	0
44	20241118	192800	1442164800	9140	9140	9140	9140	0
45	20241118	192700	1442164800	9140	9140	9140	9140	0
46	20241118	192600	1442164800	9140	9140	9140	9140	0
47	20241118	192500	1442164800	9140	9140	9140	9140	0
48	20241118	192400	1442164800	9140	9140	9140	9140	0
49	20241118	192300	1442164800	9140	9140	9140	9140	0
50	20241118	192200	1442164800	9140	9140	9140	9140	0
51	20241118	192100	1442164800	9140	9140	9140	9140	0
52	20241118	192000	1442164800	9140	9140	9140	9140	0
53	20241118	191900	1442164800	9140	9140	9140	9140	0
54	20241118	191800	1442164800	9140	9140	9140	9140	0
55	20241118	191700	1442164800	9140	9140	9140	9140	0
56	20241118	191600	1442164800	9140	9140	9140	9140	0
57	20241118	191500	1442164800	9140	9140	9140	9140	0
58	20241118	191400	1442164800	9140	9140	9140	9140	0
59	20241118	191300	1442164800	9140	9140	9140	9140	0
60	20241118	191200	1442164800	9140	9140	9140	9140	0
61	20241118	191100	1442164800	9140	9140	9140	9140	0
62	20241118	191000	1442164800	9140	9140	9140	9140	3697
63	20241118	190900	1442164800	9140	9140	9140	9140	0
64	20241118	190800	1442164800	9140	9140	9140	9140	0
65	20241118	190700	1442164800	9140	9140	9140	9140	0
66	20241118	190600	1442164800	9140	9140	9140	9140	0
67	20241118	190500	1442164800	9140	9140	9140	9140	0
68	20241118	190400	1442164800	9140	9140	9140	9140	0
69	20241118	190300	1442164800	9140	9140	9140	9140	0
70	20241118	190200	1442164800	9140	9140	9140	9140	0
71	20241118	190100	1442164800	9140	9140	9140	9140	0
72	20241118	190000	1442164800	9140	9140	9140	9140	0
73	20241118	185900	1442164800	9140	9140	9140	9140	0
74	20241118	185800	1442164800	9140	9140	9140	9140	0
75	20241118	185700	1442164800	9140	9140	9140	9140	0
76	20241118	185600	1442164800	9140	9140	9140	9140	0
77	20241118	185500	1442164800	9140	9140	9140	9140	0
78	20241118	185400	1442164800	9140	9140	9140	9140	0
79	20241118	185300	1442164800	9140	9140	9140	9140	0
80	20241118	185200	1442164800	9140	9140	9140	9140	0
81	20241118	185100	1442164800	9140	9140	9140	9140	0
82	20241118	185000	1442164800	9140	9140	9140	9140	0
83	20241118	184900	1442164800	9140	9140	9140	9140	0
84	20241118	184800	1442164800	9140	9140	9140	9140	0
85	20241118	184700	1442164800	9140	9140	9140	9140	0
86	20241118	184600	1442164800	9140	9140	9140	9140	0
87	20241118	184500	1442164800	9140	9140	9140	9140	0
88	20241118	184400	1442164800	9140	9140	9140	9140	0
89	20241118	184300	1442164800	9140	9140	9140	9140	0
90	20241118	184200	1442164800	9140	9140	9140	9140	0
91	20241118	184100	1442164800	9140	9140	9140	9140	0
92	20241118	184000	1442164800	9140	9140	9140	9140	3697
93	20241118	183900	1442164800	9140	9140	9140	9140	0
94	20241118	183800	1442164800	9140	9140	9140	9140	0
95	20241118	183700	1442164800	9140	9140	9140	9140	0
96	20241118	183600	1442164800	9140	9140	9140	9140	0
97	20241118	183500	1442164800	9140	9140	9140	9140	0
98	20241118	183400	1442164800	9140	9140	9140	9140	0
99	20241118	183300	1442164800	9140	9140	9140	9140	0
100	20241118	183200	1442164800	9140	9140	9140	9140	0
101	20241118	183100	1442164800	9140	9140	9140	9140	0
102	20241118	183000	1442164800	9140	9140	9140	9140	0
103	20241118	182900	1442164800	9140	9140	9140	9140	0
104	20241118	182800	1442164800	9140	9140	9140	9140	0
105	20241118	182700	1442164800	9140	9140	9140	9140	0
106	20241118	182600	1442164800	9140	9140	9140	9140	0
107	20241118	182500	1442164800	9140	9140	9140	9140	0
108	20241118	182400	1442164800	9140	9140	9140	9140	0
109	20241118	182300	1442164800	9140	9140	9140	9140	0
110	20241118	182200	1442164800	9140	9140	9140	9140	0
111	20241118	182100	1442164800	9140	9140	9140	9140	0
112	20241118	182000	1442164800	9140	9140	9140	9140	0
113	20241118	181900	1442164800	9140	9140	9140	9140	0
114	20241118	181800	1442164800	9140	9140	9140	9140	0
115	20241118	181700	1442164800	9140	9140	9140	9140	0
116	20241118	181600	1442164800	9140	9140	9140	9140	0
117	20241118	181500	1442164800	9140	9140	9140	9140	0
118	20241118	181400	1442164800	9140	9140	9140	9140	0
119	20241118	181300	1442164800	9140	9140	9140	9140	0
120	20241118	181200	1442164800	9140	9140	9140	9140	0
121	20241118	181100	1442164800	9140	9140	9140	9140	0
122	20241118	181000	1442164800	9140	9140	9140	9140	3697
123	20241118	180900	1442164800	9140	9140	9140	9140	0
124	20241118	180800	1442164800	9140	9140	9140	9140	0
125	20241118	180700	1442164800	9140	9140	9140	9140	0
126	20241118	180600	1442164800	9140	9140	9140	9140	0
127	20241118	180500	1442164800	9140	9140	9140	9140	0
128	20241118	180400	1442164800	9140	9140	9140	9140	0
129	20241118	180300	1442164800	9140	9140	9140	9140	0
130	20241118	180200	1442164800	9140	9140	9140	9140	0
131	20241118	180100	1442164800	9140	9140	9140	9140	0
132	20241118	180000	1442164800	9140	9140	9140	9140	0
133	20241118	175900	1442164800	9140	9140	9140	9140	0
134	20241118	175800	1442164800	9140	9140	9140	9140	0
135	20241118	175700	1442164800	9140	9140	9140	9140	0
136	20241118	175600	1442164800	9140	9140	9140	9140	0
137	20241118	175500	1442164800	9140	9140	9140	9140	0
138	20241118	175400	1442164800	9140	9140	9140	9140	0
139	20241118	175300	1442164800	9140	9140	9140	9140	0
140	20241118	175200	1442164800	9140	9140	9140	9140	0
141	20241118	175100	1442164800	9140	9140	9140	9140	0
142	20241118	175000	1442164800	9140	9140	9140	9140	0
143	20241118	174900	1442164800	9140	9140	9140	9140	0
144	20241118	174800	1442164800	9140	9140	9140	9140	0
145	20241118	174700	1442164800	9140	9140	9140	9140	0
146	20241118	174600	1442164800	9140	9140	9140	9140	0
147	20241118	174500	1442164800	9140	9140	9140	9140	0
148	20241118	174400	1442164800	9140	9140	9140	9140	0
149	20241118	174300	1442164800	9140	9140	9140	9140	0
150	20241118	174200	1442164800	9140	9140	9140	9140	0
151	20241118	174100	1442164800	9140	9140	9140	9140	0
152	20241118	174000	1442164800	9140	9140	9140	9140	3697
153	20241118	173900	1442164800	9140	9140	9140	9140	0
154	20241118	173800	1442164800	9140	9140	9140	9140	0
155	20241118	173700	1442164800	9140	9140	9140	9140	0
156	20241118	173600	1442164800	9140	9140	9140	9140	0
157	20241118	173500	1442164800	9140	9140	9140	9140	0
158	20241118	173400	1442164800	9140	9140	9140	9140	0
159	20241118	173300	1442164800	9140	9140	9140	9140	0
160	20241118	173200	1442164800	9140	9140	9140	9140	0
161	20241118	173100	1442164800	9140	9140	9140	9140	0
162	20241118	173000	1442164800	9140	9140	9140	9140	0
163	20241118	172900	1442164800	9140	9140	9140	9140	0
164	20241118	172800	1442164800	9140	9140	9140	9140	0
165	20241118	172700	1442164800	9140	9140	9140	9140	0
166	20241118	172600	1442164800	9140	9140	9140	9140	0
167	20241118	172500	1442164800	9140	9140	9140	9140	0
168	20241118	172400	1442164800	9140	9140	9140	9140	0
169	20241118	172300	1442164800	9140	9140	9140	9140	0
170	20241118	172200	1442164800	9140	9140	9140	9140	0
171	20241118	172100	1442164800	9140	9140	9140	9140	0
172	20241118	172000	1442164800	9140	9140	9140	9140	0
173	20241118	171900	1442164800	9140	9140	9140	9140	0
174	20241118	171800	1442164800	9140	9140	9140	9140	0
175	20241118	171700	1442164800	9140	9140	9140	9140	0
176	20241118	171600	1442164800	9140	9140	9140	9140	0
177	20241118	171500	1442164800	9140	9140	9140	9140	0
178	20241118	171400	1442164800	9140	9140	9140	9140	0
179	20241118	171300	1442164800	9140	9140	9140	9140	0
180	20241118	171200	1442164800	9140	9140	9140	9140	0
181	20241118	171100	1442164800	9140	9140	9140	9140	0
182	20241118	171000	1442164800	9140	9140	9140	9140	3697
183	20241118	170900	1442164800	9140	9140	9140	9140	0
184	20241118	170800	1442164800	9140	9140	9140	9140	0
185	20241118	170700	1442164800	9140	9140	9140	9140	0
186	20241118	170600	1442164800	9140	9140	9140	9140	0
187	20241118	170500	1442164800	9140	9140	9140	9140	0
188	20241118	170400	1442164800	9140	9140	9140	9140	0
189	20241118	170300	1442164800	9140	9140	9140	9140	0
190	20241118	170200	1442164800	9140	9140	9140	9140	0
191	20241118	170100	1442164800	9140	9140	9140	9140	0
192	20241118	170000	1442164800	9140	9140	9140	9140	0
193	20241118	165900	1442164800	9140	9140	9140	9140	0
194	20241118	165800	1442164800	9140	9140	9140	9140	0
195	20241118	165700	1442164800	9140	9140	9140	9140	0
196	20241118	165600	1442164800	9140	9140	9140	9140	0
197	20241118	165500	1442164800	9140	9140	9140	9140	0
198	20241118	165400	1442164800	9140	9140	9140	9140	0
199	20241118	165300	1442164800	9140	9140	9140	9140	0
200	20241118	165200	1442164800	9140	9140	9140	9140	0
201	20241118	165100	1442164800	9140	9140	9140	9140	0
202	20241118	165000	1442164800	9140	9140	9140	9140	0
203	20241118	164900	1442164800	9140	9140	9140	9140	0
204	20241118	164800	1442164800	9140	9140	9140	9140	0
205	20241118	164700	1442164800	9140	9140	9140	9140	0
206	20241118	164600	1442164800	9140	9140	9140	9140	0
207	20241118	164500	1442164800	9140	9140	9140	9140	0
208	20241118	164400	1442164800	9140	9140	9140	9140	0
209	20241118	164300	1442164800	9140	9140	9140	9140	0
210	20241118	164200	1442164800	9140	9140	9140	9140	0
211	20241118	164100	1442164800	9140	9140	9140	9140	0
212	20241118	164000	1442164800	9140	9140	9140	9140	3697
213	20241118	163900	1442164800	9140	9140	9140	9140	0
214	20241118	163800	1442164800	9140	9140	9140	9140	0
215	20241118	163700	1442164800	9140	9140	9140	9140	0
216	20241118	163600	1442164800	9140	9140	9140	9140	0
217	20241118	163500	1442164800	9140	9140	9140	9140	0
218	20241118	163400	1442164800	9140	9140	9140	9140	0
219	20241118	163300	1442164800	9140	9140	9140	9140	0
220	20241118	163200	1442164800	9140	9140	9140	9140	0
221	20241118	163100	1442164800	9140	9140	9140	9140	0
222	20241118	163000	1442164800	9140	9140	9140	9140	0
223	20241118	162900	1442164800	9140	9140	9140	9140	0
224	20241118	162800	1442164800	9140	9140	9140	9140	0
225	20241118	162700	1442164800	9140	9140	9140	9140	0
226	20241118	162600	1442164800	9140	9140	9140	9140	0
227	20241118	162500	1442164800	9140	9140	9140	9140	0
228	20241118	162400	1442164800	9140	9140	9140	9140	0
229	20241118	162300	1442164800	9140	9140	9140	9140	0
230	20241118	162200	1442164800	9140	9140	9140	9140	0
231	20241118	162100	1442164800	9140	9140	9140	9140	0
232	20241118	162000	1442164800	9140	9140	9140	9140	0
233	20241118	161900	1442164800	9140	9140	9140	9140	0
234	20241118	161800	1442164800	9140	9140	9140	9140	0
235	20241118	161700	1442164800	9140	9140	9140	9140	0
236	20241118	161600	1442164800	9140	9140	9140	9140	0
237	20241118	161500	1442164800	9140	9140	9140	9140	0
238	20241118	161400	1442164800	9140	9140	9140	9140	0
239	20241118	161300	1442164800	9140	9140	9140	9140	0
240	20241118	161200	1442164800	9140	9140	9140	9140	0
241	20241118	161100	1442164800	9140	9140	9140	9140	0
242	20241118	161000	1442164800	9140	9140	9140	9140	3697
243	20241118	160900	1442164800	9140	9140	9140	9140	0
244	20241118	160800	1442164800	9140	9140	9140	9140	0
245	20241118	160700	1442164800	9140	9140	9140	9140	0
246	20241118	160600	1442164800	9140	9140	9140	9140	0
247	20241118	160500	1442164800	9140	9140	9140	9140	0
248	20241118	160400	1442164800	9140	9140	9140	9140	0
249	20241118	160300	1442164800	9140	9140	9140	9140	0
250	20241118	160200	1442164800	9140	9140	9140	9140	0
251	20241118	160100	1442164800	9140	9140	9140	9140	0
252	20241118	160000	1442164800	9140	9140	9140	9140	0
253	20241118	155900	1442164800	9140	9140	9140	9140	0
254	20241118	155800	1442164800	9140	9140	9140	9140	0
255	20241118	155700	1442164800	9140	9140	9140	9140	0
256	20241118	155600	1442164800	9140	9140	9140	9140	0
257	20241118	155500	1442164800	9140	9140	9140	9140	0
258	20241118	155400	1442164800	9140	9140	9140	9140	0
259	20241118	155300	1442164800	9140	9140	9140	9140	0
260	20241118	155200	1442164800	9140	9140	9140	9140	0
261	20241118	155100	1442164800	9140	9140	9140	9140	0
262	20241118	155000	1442164800	9140	9140	9140	9140	0
263	20241118	154900	1442164800	9140	9140	9140	9140	0
264	20241118	154800	1442164800	9140	9140	9140	9140	0
265	20241118	154700	1442164800	9140	9140	9140	9140	0
266	20241118	154600	1442164800	9140	9140	9140	9140	0
267	20241118	154500	1442164800	9140	9140	9140	9140	0
268	20241118	154400	1442164800	9140	9140	9140	9140	0
269	20241118	154300	1442164800	9140	9140	9140	9140	0
270	20241118	154200	1442164800	9140	9140	9140	9140	0
271	20241118	154100	1442164800	9140	9140	9140	9140	0
272	20241118	154000	1442164800	9140	9140	9140	9140	3697
273	20241118	153900	1442164800	9140	9140	9140	9140	0
274	20241118	153800	1442164800	9140	9140	9140	9140	0
275	20241118	153700	1442164800	9140	9140	9140	9140	0
276	20241118	153600	1442164800	9140	9140	9140	9140	0
277	20241118	153500	1442164800	9140	9140	9140	9140	0
278	20241118	153400	1442164800	9140	9140	9140	9140	0
279	20241118	153300	1442164800	9140	9140	9140	9140	0
280	20241118	153200	1442164800	9140	9140	9140	9140	0
281	20241118	153100	1442164800	9140	9140	9140	9140	0
282	20241118	153000	1442164800	9140	9140	9140	9140	3697
283	20241118	152900	1408374220	9170	9170	9170	9170	0
284	20241118	152800	1408374220	9170	9170	9170	9170	0
285	20241118	152700	1408374220	9170	9170	9170	9170	0
286	20241118	152600	1408374220	9170	9170	9170	9170	0
287	20241118	152500	1408374220	9170	9170	9170	9170	0
288	20241118	152400	1408374220	9170	9170	9170	9170	0
289	20241118	152300	1408374220	9170	9170	9170	9170	0
290	20241118	152200	1408374220	9170	9170	9170	9170	0
291	20241118	152100	1408374220	9170	9170	9170	9170	0
292	20241118	152000	1408374220	9170	9170	9170	9170	0
293	20241118	151900	1408374220	9170	9180	9190	9170	617
294	20241118	151800	1402713850	9180	9190	9190	9180	293
295	20241118	151700	1400024010	9180	9190	9190	9180	64
296	20241118	151600	1399436330	9190	9180	9190	9180	67
297	20241118	151500	1398821160	9180	9180	9190	9180	315
298	20241118	151400	1395926360	9180	9190	9190	9180	577
299	20241118	151300	1390628770	9190	9190	9190	9190	11
300	20241118	151200	1390527680	9190	9180	9190	9180	2
301	20241118	151100	1390509310	9190	9190	9190	9190	2
302	20241118	151000	1390490930	9190	9170	9190	9170	208
303	20241118	150900	1388581610	9180	9180	9190	9180	80
304	20241118	150800	1387847200	9180	9180	9180	9180	0
305	20241118	150700	1387847200	9180	9190	9190	9180	886
306	20241118	150600	1379708950	9180	9180	9180	9180	206
307	20241118	150500	1377817870	9160	9180	9180	9160	151
308	20241118	150400	1376434050	9180	9180	9180	9180	6
309	20241118	150300	1376378970	9180	9180	9180	9180	16
310	20241118	150200	1376232090	9180	9180	9180	9180	95
311	20241118	150100	1375359990	9180	9180	9180	9180	1
312	20241118	150000	1375350810	9170	9180	9180	9170	1514
313	20241118	145900	1361467010	9190	9200	9200	9190	4
314	20241118	145800	1361430220	9200	9200	9200	9200	20
315	20241118	145700	1361246220	9200	9200	9200	9200	0
316	20241118	145600	1361246220	9200	9190	9200	9180	38
317	20241118	145500	1360896920	9190	9180	9200	9180	214
318	20241118	145400	1358932140	9200	9190	9200	9190	14
319	20241118	145300	1358803470	9200	9200	9200	9200	2
320	20241118	145200	1358785070	9190	9190	9190	9190	1304
321	20241118	145100	1346801310	9200	9200	9200	9200	2
322	20241118	145000	1346782910	9200	9200	9200	9190	13
323	20241118	144900	1346663320	9200	9200	9200	9200	7
324	20241118	144800	1346598920	9200	9200	9200	9200	0
325	20241118	144700	1346598920	9200	9200	9200	9200	4
326	20241118	144600	1346562120	9180	9180	9180	9180	1
327	20241118	144500	1346552940	9200	9200	9200	9180	7
328	20241118	144400	1346488640	9190	9190	9190	9190	566
329	20241118	144300	1341287100	9200	9200	9200	9190	196
330	20241118	144200	1339484100	9200	9200	9200	9180	403
331	20241118	144100	1335783260	9190	9190	9190	9190	9
332	20241118	144000	1335700550	9190	9200	9200	9190	120
333	20241118	143900	1334597730	9200	9190	9200	9190	46
334	20241118	143800	1334174640	9200	9200	9200	9200	1
335	20241118	143700	1334165440	9190	9190	9200	9190	1392
336	20241118	143600	1321369700	9190	9190	9190	9190	7
337	20241118	143500	1321305370	9190	9190	9190	9190	1
338	20241118	143400	1321296180	9190	9190	9190	9190	0
339	20241118	143300	1321296180	9190	9190	9190	9190	4
340	20241118	143200	1321259420	9190	9190	9190	9190	2
341	20241118	143100	1321241040	9190	9200	9200	9180	27
342	20241118	143000	1320992890	9200	9200	9200	9200	0
343	20241118	142900	1320992890	9200	9200	9200	9200	16
344	20241118	142800	1320845690	9200	9200	9200	9200	89
345	20241118	142700	1320026890	9200	9190	9200	9190	101
346	20241118	142600	1319098690	9200	9200	9210	9200	209
347	20241118	142500	1317174810	9210	9210	9210	9210	1532
348	20241118	142400	1303065090	9190	9190	9190	9190	1
349	20241118	142300	1303055900	9210	9210	9210	9210	1
350	20241118	142200	1303046690	9190	9210	9210	9190	9
351	20241118	142100	1302963840	9210	9190	9210	9190	2
352	20241118	142000	1302945440	9210	9200	9210	9200	2
353	20241118	141900	1302927030	9210	9210	9210	9200	4
354	20241118	141800	1302890200	9210	9200	9210	9200	7
355	20241118	141700	1302825740	9210	9200	9210	9200	33
356	20241118	141600	1302522060	9210	9200	9210	9200	253
357	20241118	141500	1300194450	9160	9190	9190	9160	32
358	20241118	141400	1299901190	9200	9190	9200	9190	36
359	20241118	141300	1299570000	9190	9190	9190	9190	1
360	20241118	141200	1299560810	9200	9200	9200	9200	0
361	20241118	141100	1299560810	9200	9190	9200	9160	298
362	20241118	141000	1296828230	9190	9200	9200	9190	16
363	20241118	140900	1296681180	9190	9210	9210	9190	11
364	20241118	140800	1296579950	9210	9200	9210	9200	8
365	20241118	140700	1296506340	9210	9210	9210	9210	4
366	20241118	140600	1296469500	9210	9210	9210	9210	1
367	20241118	140500	1296460290	9210	9200	9210	9200	101
368	20241118	140400	1295531080	9210	9210	9210	9210	3
369	20241118	140300	1295503450	9210	9210	9210	9210	0
370	20241118	140200	1295503450	9210	9210	9210	9210	7
371	20241118	140100	1295438980	9210	9210	9210	9210	1
372	20241118	140000	1295429770	9190	9210	9210	9190	52
373	20241118	135900	1294951810	9210	9210	9210	9210	0
374	20241118	135800	1294951810	9210	9210	9210	9210	1
375	20241118	135700	1294942600	9210	9200	9210	9190	113
376	20241118	135600	1293904100	9210	9210	9210	9210	0
377	20241118	135500	1293904100	9210	9210	9210	9210	5
378	20241118	135400	1293858050	9190	9200	9200	9190	10
379	20241118	135300	1293766120	9210	9200	9210	9200	26
380	20241118	135200	1293526910	9210	9200	9210	9200	101
381	20241118	135100	1292597700	9210	9220	9220	9210	25
382	20241118	135000	1292367410	9220	9210	9220	9210	9
383	20241118	134900	1292284510	9220	9220	9220	9220	3
384	20241118	134800	1292256850	9210	9220	9220	9210	37
385	20241118	134700	1291915930	9220	9220	9220	9210	7
386	20241118	134600	1291851440	9240	9240	9240	9240	0
387	20241118	134500	1291851440	9240	9220	9240	9220	3
388	20241118	134400	1291823760	9240	9240	9240	9230	3
389	20241118	134300	1291796050	9240	9240	9240	9240	0
390	20241118	134200	1291796050	9240	9230	9240	9230	2
391	20241118	134100	1291777580	9240	9240	9240	9240	5
392	20241118	134000	1291731380	9240	9240	9240	9190	197
393	20241118	133900	1289918130	9240	9200	9240	9200	729
394	20241118	133800	1283204820	9220	9210	9220	9200	656
395	20241118	133700	1277168640	9200	9210	9220	9200	453
396	20241118	133600	1272997510	9220	9220	9220	9220	1
397	20241118	133500	1272988290	9220	9220	9220	9220	5
398	20241118	133400	1272942190	9220	9230	9230	9210	356
399	20241118	133300	1269657410	9240	9250	9250	9240	306
400	20241118	133200	1266829930	9250	9260	9260	9250	465
401	20241118	133100	1262528580	9260	9260	9260	9260	3
402	20241118	133000	1262500800	9260	9260	9260	9260	153
403	20241118	132900	1261084020	9270	9260	9270	9250	81
404	20241118	132800	1260333890	9260	9250	9260	9250	940
405	20241118	132700	1251630340	9250	9250	9250	9250	0
406	20241118	132600	1251630340	9250	9260	9260	9250	203
407	20241118	132500	1249750580	9260	9260	9260	9260	0
408	20241118	132400	1249750580	9260	9240	9260	9240	532
409	20241118	132300	1244832130	9240	9240	9240	9240	4
410	20241118	132200	1244795170	9240	9240	9240	9240	0
411	20241118	132100	1244795170	9240	9230	9240	9230	353
412	20241118	132000	1241536960	9240	9240	9240	9240	106
413	20241118	131900	1240557520	9240	9240	9240	9240	0
414	20241118	131800	1240557520	9240	9240	9240	9230	60
415	20241118	131700	1240003700	9240	9230	9240	9230	167
416	20241118	131600	1238462190	9240	9250	9250	9240	237
417	20241118	131500	1236272300	9240	9250	9250	9240	21
418	20241118	131400	1236078240	9240	9250	9250	9240	5
419	20241118	131300	1236032000	9250	9250	9250	9250	2
420	20241118	131200	1236013500	9250	9250	9250	9250	104
421	20241118	131100	1235051500	9250	9250	9260	9250	307
422	20241118	131000	1232211740	9260	9260	9260	9260	310
423	20241118	130900	1229341140	9260	9260	9260	9260	55
424	20241118	130800	1228831840	9260	9260	9260	9260	0
425	20241118	130700	1228831840	9260	9260	9270	9230	15
426	20241118	130600	1228693110	9270	9260	9270	9250	324
427	20241118	130500	1225690520	9260	9260	9260	9260	184
428	20241118	130400	1223986680	9270	9240	9270	9240	806
429	20241118	130300	1216524450	9240	9270	9270	9240	1871
430	20241118	130200	1199225090	9260	9270	9270	9260	83
431	20241118	130100	1198455830	9270	9270	9270	9260	138
432	20241118	130000	1197177900	9270	9270	9270	9260	55
433	20241118	125900	1196668550	9260	9270	9270	9260	349
434	20241118	125800	1193436780	9270	9270	9270	9270	138
435	20241118	125700	1192157520	9270	9270	9270	9270	594
436	20241118	125600	1186651140	9270	9250	9270	9250	1460
437	20241118	125500	1173135940	9250	9270	9270	9250	239
438	20241118	125400	1170923610	9260	9260	9260	9250	586
439	20241118	125300	1165497300	9250	9260	9260	9250	204
440	20241118	125200	1163610280	9260	9260	9260	9250	688
441	20241118	125100	1157239480	9260	9270	9270	9260	245
442	20241118	125000	1154970690	9260	9260	9260	9260	855
443	20241118	124900	1147053390	9260	9250	9270	9250	4018
444	20241118	124800	1109867400	9250	9230	9250	9230	1141
445	20241118	124700	1099325050	9240	9240	9240	9240	49
446	20241118	124600	1098872290	9240	9240	9240	9230	25
447	20241118	124500	1098641390	9230	9230	9230	9230	50
448	20241118	124400	1098179890	9240	9240	9240	9240	25
449	20241118	124300	1097948890	9240	9240	9240	9240	42
450	20241118	124200	1097560810	9240	9240	9240	9230	325
451	20241118	124100	1094560500	9230	9250	9250	9230	509
452	20241118	124000	1089854290	9250	9240	9250	9230	1879
453	20241118	123900	1072477430	9230	9240	9240	9230	320
454	20241118	123800	1069520830	9240	9240	9240	9230	621
455	20241118	123700	1063787970	9230	9220	9240	9220	945
456	20241118	123600	1055066120	9230	9230	9230	9230	0
457	20241118	123500	1055066120	9230	9210	9230	9200	589
458	20241118	123400	1049636440	9210	9200	9210	9200	121
459	20241118	123300	1048523230	9210	9210	9210	9210	190
460	20241118	123200	1046773330	9220	9220	9220	9220	4
461	20241118	123100	1046736450	9220	9220	9220	9220	1
462	20241118	123000	1046727230	9220	9190	9220	9190	2222
463	20241118	122900	1026303560	9190	9190	9210	9190	2503
464	20241118	122800	1003284560	9190	9180	9190	9180	482
465	20241118	122700	998859780	9180	9180	9180	9180	34
466	20241118	122600	998547660	9180	9190	9190	9180	13
467	20241118	122500	998428310	9170	9180	9190	9170	521
468	20241118	122400	993649480	9190	9170	9190	9160	612
469	20241118	122300	988039890	9170	9170	9170	9170	0
470	20241118	122200	988039890	9170	9200	9200	9170	348
471	20241118	122100	984845530	9200	9190	9200	9190	104
472	20241118	122000	983889730	9190	9200	9200	9180	175
473	20241118	121900	982281870	9200	9200	9200	9200	21
474	20241118	121800	982088670	9190	9190	9190	9190	10
475	20241118	121700	981996770	9180	9200	9200	9180	2
476	20241118	121600	981978390	9180	9190	9200	9180	669
477	20241118	121500	975836270	9210	9210	9210	9200	34
478	20241118	121400	975523170	9210	9210	9210	9210	111
479	20241118	121300	974500860	9210	9180	9210	9180	1148
480	20241118	121200	963939700	9180	9190	9190	9180	676
481	20241118	121100	957733580	9200	9190	9200	9190	2
482	20241118	121000	957715190	9200	9200	9200	9190	85
483	20241118	120900	956934000	9190	9190	9190	9190	0
484	20241118	120800	956934000	9190	9190	9190	9190	391
485	20241118	120700	953340710	9190	9190	9190	9190	4
486	20241118	120600	953303950	9190	9170	9190	9170	2
487	20241118	120500	953285590	9190	9190	9190	9170	316
488	20241118	120400	950387650	9190	9180	9190	9180	213
489	20241118	120300	948431280	9190	9190	9190	9190	7
490	20241118	120200	948366950	9190	9190	9190	9190	1
491	20241118	120100	948357760	9190	9190	9190	9190	1
492	20241118	120000	948348570	9180	9190	9190	9180	39
493	20241118	115900	947990520	9200	9190	9200	9190	152
494	20241118	115800	946593620	9180	9180	9180	9180	0
495	20241118	115700	946593620	9180	9190	9190	9180	10
496	20241118	115600	946501810	9190	9190	9190	9190	10
497	20241118	115500	946409910	9190	9180	9200	9180	8
498	20241118	115400	946336350	9210	9200	9210	9180	270
499	20241118	115300	943851450	9200	9200	9200	9200	13
500	20241118	115200	943731850	9180	9200	9200	9180	1536
501	20241118	115100	929616010	9210	9210	9210	9210	1
502	20241118	115000	929606800	9190	9200	9200	9190	76
503	20241118	114900	928907610	9210	9210	9210	9210	150
504	20241118	114800	927526110	9210	9210	9210	9210	26
505	20241118	114700	927286650	9210	9200	9210	9200	1773
506	20241118	114600	910973430	9200	9200	9200	9190	227
507	20241118	114500	908887120	9200	9200	9200	9200	445
508	20241118	114400	904793120	9200	9200	9200	9200	8
509	20241118	114300	904719520	9200	9200	9200	9200	7
510	20241118	114200	904655120	9200	9200	9200	9190	207
511	20241118	114100	902750740	9200	9200	9200	9180	88
512	20241118	114000	901942370	9200	9200	9200	9200	99
513	20241118	113900	901031570	9200	9200	9200	9180	32
514	20241118	113800	900737290	9190	9190	9190	9190	429
515	20241118	113700	896794780	9200	9190	9200	9190	11
516	20241118	113600	896693680	9200	9180	9200	9180	222
517	20241118	113500	894654520	9180	9180	9190	9180	12
518	20241118	113400	894544350	9190	9190	9190	9190	200
519	20241118	113300	892706350	9190	9180	9190	9170	81
520	20241118	113200	891963110	9180	9180	9180	9180	4
521	20241118	113100	891926390	9200	9200	9200	9170	22
522	20241118	113000	891724560	9190	9200	9200	9180	22
523	20241118	112900	891522230	9200	9200	9200	9170	330
524	20241118	112800	888492680	9180	9180	9180	9180	20
525	20241118	112700	888309080	9180	9190	9200	9180	14
526	20241118	112600	888180530	9200	9180	9200	9180	191
527	20241118	112500	886424910	9180	9180	9200	9180	832
528	20241118	112400	878777640	9170	9170	9170	9170	273
529	20241118	112300	876274230	9170	9180	9180	9170	13
530	20241118	112200	876155010	9150	9180	9180	9150	511
531	20241118	112100	871475060	9170	9170	9170	9170	0
532	20241118	112000	871475060	9170	9170	9170	9160	216
533	20241118	111900	869494490	9170	9180	9180	9160	31
534	20241118	111800	869210360	9180	9180	9180	9170	417
535	20241118	111700	865383450	9190	9180	9190	9180	91
536	20241118	111600	864547240	9210	9210	9210	9210	1
537	20241118	111500	864538030	9210	9200	9220	9180	373
538	20241118	111400	861106230	9210	9180	9210	9180	1501
539	20241118	111300	847309030	9170	9170	9170	9170	12
540	20241118	111200	847198990	9170	9170	9170	9170	17
541	20241118	111100	847043100	9170	9170	9180	9170	41
542	20241118	111000	846667120	9170	9170	9170	9160	404
543	20241118	110900	842962450	9170	9170	9170	9170	0
544	20241118	110800	842962450	9170	9160	9170	9160	12
545	20241118	110700	842852420	9170	9160	9170	9150	176
546	20241118	110600	841240340	9170	9170	9170	9170	1
547	20241118	110500	841231170	9160	9150	9160	9150	383
548	20241118	110400	837723050	9160	9160	9160	9160	2
549	20241118	110300	837704730	9160	9160	9160	9160	0
550	20241118	110200	837704730	9160	9160	9160	9160	4
551	20241118	110100	837668090	9160	9160	9160	9160	112
552	20241118	110000	836642170	9150	9140	9150	9140	136
553	20241118	105900	835398450	9150	9150	9150	9140	68
554	20241118	105800	834776850	9140	9140	9140	9140	1
555	20241118	105700	834767710	9150	9150	9150	9150	6
556	20241118	105600	834712810	9150	9150	9150	9150	18
557	20241118	105500	834548110	9150	9140	9150	9140	57
558	20241118	105400	834026580	9150	9150	9150	9150	198
559	20241118	105300	832214880	9160	9150	9160	9150	122
560	20241118	105200	831098540	9150	9150	9150	9150	2
561	20241118	105100	831080240	9160	9150	9160	9150	367
562	20241118	105000	827722110	9160	9140	9160	9140	785
563	20241118	104900	820541300	9150	9140	9150	9130	81
564	20241118	104800	819801740	9150	9150	9150	9150	0
565	20241118	104700	819801740	9150	9150	9150	9150	0
566	20241118	104600	819801740	9150	9150	9150	9150	1
567	20241118	104500	819792590	9130	9150	9150	9130	264
568	20241118	104400	817381800	9150	9150	9150	9150	358
569	20241118	104300	814106100	9150	9150	9150	9150	1000
570	20241118	104200	804956100	9160	9160	9160	9160	27
571	20241118	104100	804708780	9170	9170	9170	9160	18
572	20241118	104000	804543760	9160	9160	9160	9160	323
573	20241118	103900	801585080	9160	9150	9160	9150	231
574	20241118	103800	799471420	9160	9160	9160	9150	107
575	20241118	103700	798492130	9170	9170	9180	9160	354
576	20241118	103600	795246930	9180	9200	9200	9180	20
577	20241118	103500	795063120	9190	9200	9210	9190	29
578	20241118	103400	794796320	9200	9180	9200	9180	1068
579	20241118	103300	784979820	9180	9180	9180	9180	1
580	20241118	103200	784970640	9180	9180	9180	9180	0
581	20241118	103100	784970640	9180	9180	9180	9180	104
582	20241118	103000	784015920	9180	9170	9180	9170	102
583	20241118	102900	783079570	9180	9160	9180	9140	41
584	20241118	102800	782703490	9160	9180	9180	9160	3
585	20241118	102700	782675990	9140	9140	9140	9140	0
586	20241118	102600	782675990	9140	9130	9140	9130	60
587	20241118	102500	782127890	9190	9190	9190	9190	0
588	20241118	102400	782127890	9190	9170	9200	9130	68
589	20241118	102300	781504390	9170	9150	9170	9150	1687
590	20241118	102200	766068130	9150	9140	9150	9130	4057
591	20241118	102100	729006450	9130	9140	9140	9130	176
592	20241118	102000	727398970	9140	9140	9140	9140	20
593	20241118	101900	727216170	9140	9130	9140	9130	7
594	20241118	101800	727152250	9150	9140	9150	9140	102
595	20241118	101700	726219960	9150	9150	9150	9150	9
596	20241118	101600	726137610	9150	9160	9160	9150	298
597	20241118	101500	723410730	9160	9160	9160	9140	723
598	20241118	101400	716801990	9170	9180	9180	9150	3219
599	20241118	101300	687330300	9210	9190	9210	9190	17
600	20241118	101200	687173750	9180	9210	9210	9180	878
601	20241118	101100	679109590	9220	9200	9220	9190	753
602	20241118	101000	672180310	9200	9200	9200	9190	146
603	20241118	100900	670837210	9200	9200	9200	9200	50
604	20241118	100800	670377210	9200	9150	9200	9150	1307
605	20241118	100700	658369530	9180	9180	9180	9180	61
606	20241118	100600	657809550	9180	9180	9180	9140	404
607	20241118	100500	654112850	9190	9150	9190	9150	2204
608	20241118	100400	633888670	9180	9180	9180	9180	4
609	20241118	100300	633851950	9180	9180	9180	9170	4
610	20241118	100200	633815240	9180	9150	9180	9140	330
611	20241118	100100	630789900	9180	9180	9180	9180	0
612	20241118	100000	630789900	9180	9170	9180	9170	470
613	20241118	095900	626479970	9130	9180	9180	9130	50
614	20241118	095800	626021730	9170	9160	9170	9160	1242
615	20241118	095700	614635760	9120	9150	9160	9120	343
616	20241118	095600	611501590	9140	9140	9140	9140	733
617	20241118	095500	604801970	9130	9130	9140	9130	91
618	20241118	095400	603970590	9130	9140	9140	9130	322
619	20241118	095300	601030600	9130	9130	9130	9130	10
620	20241118	095200	600939300	9130	9120	9140	9110	404
621	20241118	095100	597258470	9120	9130	9130	9120	2
622	20241118	095000	597240220	9140	9140	9140	9140	29
623	20241118	094900	596975160	9140	9130	9140	9130	22
624	20241118	094800	596774290	9140	9140	9140	9130	3
625	20241118	094700	596746880	9140	9140	9140	9100	104
626	20241118	094600	595800400	9100	9120	9120	9100	691
627	20241118	094500	589498510	9120	9120	9120	9120	13
628	20241118	094400	589379950	9090	9120	9120	9090	3630
629	20241118	094300	556332170	9120	9120	9120	9110	19
630	20241118	094200	556158990	9110	9150	9150	9110	574
631	20241118	094100	550917720	9140	9120	9140	9110	1975
632	20241118	094000	532872700	9120	9120	9120	9110	76
633	20241118	093900	532179650	9140	9130	9140	9130	509
634	20241118	093800	527532470	9130	9120	9130	9120	2090
635	20241118	093700	508457580	9130	9130	9130	9130	43
636	20241118	093600	508064990	9130	9130	9130	9110	452
637	20241118	093500	503938630	9130	9120	9130	9120	171
638	20241118	093400	502377600	9130	9130	9130	9130	70
639	20241118	093300	501738500	9130	9120	9140	9100	29
640	20241118	093200	501474400	9120	9130	9130	9120	290
641	20241118	093100	498828830	9130	9150	9150	9120	1793
642	20241118	093000	482444330	9150	9140	9150	9130	520
643	20241118	092900	477688770	9140	9140	9140	9140	1987
644	20241118	092800	459527590	9130	9120	9130	9120	399
645	20241118	092700	455885720	9120	9120	9120	9120	152
646	20241118	092600	454499480	9120	9120	9120	9120	107
647	20241118	092500	453523640	9120	9120	9120	9120	3
648	20241118	092400	453496280	9120	9130	9130	9100	431
649	20241118	092300	449568630	9110	9120	9120	9110	315
650	20241118	092200	446698830	9100	9140	9140	9100	201
651	20241118	092100	444866630	9130	9110	9130	9110	1426
652	20241118	092000	431865430	9080	9080	9080	9080	316
653	20241118	091900	428996150	9080	9090	9090	9080	148
654	20241118	091800	427651320	9090	9110	9110	9080	2749
655	20241118	091700	402655100	9110	9120	9120	9110	96
656	20241118	091600	401780320	9120	9110	9120	9110	925
657	20241118	091500	393345420	9120	9150	9150	9110	2580
658	20241118	091400	369790790	9150	9140	9150	9130	1045
659	20241118	091300	360231720	9130	9130	9150	9130	1102
660	20241118	091200	350150460	9120	9150	9160	9120	484
661	20241118	091100	345719320	9100	9190	9190	9100	1048
662	20241118	091000	336161290	9170	9180	9200	9170	1740
663	20241118	090900	320162110	9180	9200	9200	9140	2568
664	20241118	090800	296674030	9200	9140	9280	9140	9278
665	20241118	090700	211268890	9120	9130	9130	9120	479
666	20241118	090600	206899680	9140	9070	9140	9070	774
667	20241118	090500	199873320	9110	9110	9150	9070	1819
668	20241118	090400	183312490	9110	9120	9120	9080	1897
669	20241118	090300	166035750	9110	9120	9140	9110	1005
670	20241118	090200	156861280	9110	9130	9200	9110	4849
671	20241118	090100	112446450	9110	9160	9180	9080	2708
672	20241118	090000	87666610	9130	8940	9170	8940	9166