KissMeData/097520/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	200400	2248476420	18980	18980	18980	18980	1321
3	20241106	200300	2248476420	18980	18980	18980	18980	0
4	20241106	200200	2248476420	18980	18980	18980	18980	0
5	20241106	200100	2248476420	18980	18980	18980	18980	0
6	20241106	200000	2248476420	18980	18980	18980	18980	0
7	20241106	195900	2248476420	18980	18980	18980	18980	0
8	20241106	195800	2248476420	18980	18980	18980	18980	0
9	20241106	195700	2248476420	18980	18980	18980	18980	0
10	20241106	195600	2248476420	18980	18980	18980	18980	0
11	20241106	195500	2248476420	18980	18980	18980	18980	0
12	20241106	195400	2248476420	18980	18980	18980	18980	0
13	20241106	195300	2248476420	18980	18980	18980	18980	0
14	20241106	195200	2248476420	18980	18980	18980	18980	0
15	20241106	195100	2248476420	18980	18980	18980	18980	0
16	20241106	195000	2248476420	18980	18980	18980	18980	0
17	20241106	194900	2248476420	18980	18980	18980	18980	0
18	20241106	194800	2248476420	18980	18980	18980	18980	0
19	20241106	194700	2248476420	18980	18980	18980	18980	0
20	20241106	194600	2248476420	18980	18980	18980	18980	0
21	20241106	194500	2248476420	18980	18980	18980	18980	0
22	20241106	194400	2248476420	18980	18980	18980	18980	0
23	20241106	194300	2248476420	18980	18980	18980	18980	0
24	20241106	194200	2248476420	18980	18980	18980	18980	0
25	20241106	194100	2248476420	18980	18980	18980	18980	0
26	20241106	194000	2248476420	18980	18980	18980	18980	0
27	20241106	193900	2248476420	18980	18980	18980	18980	0
28	20241106	193800	2248476420	18980	18980	18980	18980	0
29	20241106	193700	2248476420	18980	18980	18980	18980	0
30	20241106	193600	2248476420	18980	18980	18980	18980	0
31	20241106	193500	2248476420	18980	18980	18980	18980	0
32	20241106	193400	2248476420	18980	18980	18980	18980	1321
33	20241106	193300	2248476420	18980	18980	18980	18980	0
34	20241106	193200	2248476420	18980	18980	18980	18980	0
35	20241106	193100	2248476420	18980	18980	18980	18980	0
36	20241106	193000	2248476420	18980	18980	18980	18980	0
37	20241106	192900	2248476420	18980	18980	18980	18980	0
38	20241106	192800	2248476420	18980	18980	18980	18980	0
39	20241106	192700	2248476420	18980	18980	18980	18980	0
40	20241106	192600	2248476420	18980	18980	18980	18980	0
41	20241106	192500	2248476420	18980	18980	18980	18980	0
42	20241106	192400	2248476420	18980	18980	18980	18980	0
43	20241106	192300	2248476420	18980	18980	18980	18980	0
44	20241106	192200	2248476420	18980	18980	18980	18980	0
45	20241106	192100	2248476420	18980	18980	18980	18980	0
46	20241106	192000	2248476420	18980	18980	18980	18980	0
47	20241106	191900	2248476420	18980	18980	18980	18980	0
48	20241106	191800	2248476420	18980	18980	18980	18980	0
49	20241106	191700	2248476420	18980	18980	18980	18980	0
50	20241106	191600	2248476420	18980	18980	18980	18980	0
51	20241106	191500	2248476420	18980	18980	18980	18980	0
52	20241106	191400	2248476420	18980	18980	18980	18980	0
53	20241106	191300	2248476420	18980	18980	18980	18980	0
54	20241106	191200	2248476420	18980	18980	18980	18980	0
55	20241106	191100	2248476420	18980	18980	18980	18980	0
56	20241106	191000	2248476420	18980	18980	18980	18980	0
57	20241106	190900	2248476420	18980	18980	18980	18980	0
58	20241106	190800	2248476420	18980	18980	18980	18980	0
59	20241106	190700	2248476420	18980	18980	18980	18980	0
60	20241106	190600	2248476420	18980	18980	18980	18980	0
61	20241106	190500	2248476420	18980	18980	18980	18980	0
62	20241106	190400	2248476420	18980	18980	18980	18980	1321
63	20241106	190300	2248476420	18980	18980	18980	18980	0
64	20241106	190200	2248476420	18980	18980	18980	18980	0
65	20241106	190100	2248476420	18980	18980	18980	18980	0
66	20241106	190000	2248476420	18980	18980	18980	18980	0
67	20241106	185900	2248476420	18980	18980	18980	18980	0
68	20241106	185800	2248476420	18980	18980	18980	18980	0
69	20241106	185700	2248476420	18980	18980	18980	18980	0
70	20241106	185600	2248476420	18980	18980	18980	18980	0
71	20241106	185500	2248476420	18980	18980	18980	18980	0
72	20241106	185400	2248476420	18980	18980	18980	18980	0
73	20241106	185300	2248476420	18980	18980	18980	18980	0
74	20241106	185200	2248476420	18980	18980	18980	18980	0
75	20241106	185100	2248476420	18980	18980	18980	18980	0
76	20241106	185000	2248476420	18980	18980	18980	18980	0
77	20241106	184900	2248476420	18980	18980	18980	18980	0
78	20241106	184800	2248476420	18980	18980	18980	18980	0
79	20241106	184700	2248476420	18980	18980	18980	18980	0
80	20241106	184600	2248476420	18980	18980	18980	18980	0
81	20241106	184500	2248476420	18980	18980	18980	18980	0
82	20241106	184400	2248476420	18980	18980	18980	18980	0
83	20241106	184300	2248476420	18980	18980	18980	18980	0
84	20241106	184200	2248476420	18980	18980	18980	18980	0
85	20241106	184100	2248476420	18980	18980	18980	18980	0
86	20241106	184000	2248476420	18980	18980	18980	18980	0
87	20241106	183900	2248476420	18980	18980	18980	18980	0
88	20241106	183800	2248476420	18980	18980	18980	18980	0
89	20241106	183700	2248476420	18980	18980	18980	18980	0
90	20241106	183600	2248476420	18980	18980	18980	18980	0
91	20241106	183500	2248476420	18980	18980	18980	18980	0
92	20241106	183400	2248476420	18980	18980	18980	18980	1321
93	20241106	183300	2248476420	18980	18980	18980	18980	0
94	20241106	183200	2248476420	18980	18980	18980	18980	0
95	20241106	183100	2248476420	18980	18980	18980	18980	0
96	20241106	183000	2248476420	18980	18980	18980	18980	0
97	20241106	182900	2248476420	18980	18980	18980	18980	0
98	20241106	182800	2248476420	18980	18980	18980	18980	0
99	20241106	182700	2248476420	18980	18980	18980	18980	0
100	20241106	182600	2248476420	18980	18980	18980	18980	0
101	20241106	182500	2248476420	18980	18980	18980	18980	0
102	20241106	182400	2248476420	18980	18980	18980	18980	0
103	20241106	182300	2248476420	18980	18980	18980	18980	0
104	20241106	182200	2248476420	18980	18980	18980	18980	0
105	20241106	182100	2248476420	18980	18980	18980	18980	0
106	20241106	182000	2248476420	18980	18980	18980	18980	0
107	20241106	181900	2248476420	18980	18980	18980	18980	0
108	20241106	181800	2248476420	18980	18980	18980	18980	0
109	20241106	181700	2248476420	18980	18980	18980	18980	0
110	20241106	181600	2248476420	18980	18980	18980	18980	0
111	20241106	181500	2248476420	18980	18980	18980	18980	0
112	20241106	181400	2248476420	18980	18980	18980	18980	0
113	20241106	181300	2248476420	18980	18980	18980	18980	0
114	20241106	181200	2248476420	18980	18980	18980	18980	0
115	20241106	181100	2248476420	18980	18980	18980	18980	0
116	20241106	181000	2248476420	18980	18980	18980	18980	0
117	20241106	180900	2248476420	18980	18980	18980	18980	0
118	20241106	180800	2248476420	18980	18980	18980	18980	0
119	20241106	180700	2248476420	18980	18980	18980	18980	0
120	20241106	180600	2248476420	18980	18980	18980	18980	0
121	20241106	180500	2248476420	18980	18980	18980	18980	0
122	20241106	180400	2248476420	18980	18980	18980	18980	1321
123	20241106	180300	2248476420	18980	18980	18980	18980	0
124	20241106	180200	2248476420	18980	18980	18980	18980	0
125	20241106	180100	2248476420	18980	18980	18980	18980	0
126	20241106	180000	2248476420	18980	18980	18980	18980	0
127	20241106	175900	2248476420	18980	18980	18980	18980	0
128	20241106	175800	2248476420	18980	18980	18980	18980	0
129	20241106	175700	2248476420	18980	18980	18980	18980	0
130	20241106	175600	2248476420	18980	18980	18980	18980	0
131	20241106	175500	2248476420	18980	18980	18980	18980	0
132	20241106	175400	2248476420	18980	18980	18980	18980	0
133	20241106	175300	2248476420	18980	18980	18980	18980	0
134	20241106	175200	2248476420	18980	18980	18980	18980	0
135	20241106	175100	2248476420	18980	18980	18980	18980	0
136	20241106	175000	2248476420	18980	18980	18980	18980	0
137	20241106	174900	2248476420	18980	18980	18980	18980	0
138	20241106	174800	2248476420	18980	18980	18980	18980	0
139	20241106	174700	2248476420	18980	18980	18980	18980	0
140	20241106	174600	2248476420	18980	18980	18980	18980	0
141	20241106	174500	2248476420	18980	18980	18980	18980	0
142	20241106	174400	2248476420	18980	18980	18980	18980	0
143	20241106	174300	2248476420	18980	18980	18980	18980	0
144	20241106	174200	2248476420	18980	18980	18980	18980	0
145	20241106	174100	2248476420	18980	18980	18980	18980	0
146	20241106	174000	2248476420	18980	18980	18980	18980	0
147	20241106	173900	2248476420	18980	18980	18980	18980	0
148	20241106	173800	2248476420	18980	18980	18980	18980	0
149	20241106	173700	2248476420	18980	18980	18980	18980	0
150	20241106	173600	2248476420	18980	18980	18980	18980	0
151	20241106	173500	2248476420	18980	18980	18980	18980	0
152	20241106	173400	2248476420	18980	18980	18980	18980	1321
153	20241106	173300	2248476420	18980	18980	18980	18980	0
154	20241106	173200	2248476420	18980	18980	18980	18980	0
155	20241106	173100	2248476420	18980	18980	18980	18980	0
156	20241106	173000	2248476420	18980	18980	18980	18980	0
157	20241106	172900	2248476420	18980	18980	18980	18980	0
158	20241106	172800	2248476420	18980	18980	18980	18980	0
159	20241106	172700	2248476420	18980	18980	18980	18980	0
160	20241106	172600	2248476420	18980	18980	18980	18980	0
161	20241106	172500	2248476420	18980	18980	18980	18980	0
162	20241106	172400	2248476420	18980	18980	18980	18980	0
163	20241106	172300	2248476420	18980	18980	18980	18980	0
164	20241106	172200	2248476420	18980	18980	18980	18980	0
165	20241106	172100	2248476420	18980	18980	18980	18980	0
166	20241106	172000	2248476420	18980	18980	18980	18980	0
167	20241106	171900	2248476420	18980	18980	18980	18980	0
168	20241106	171800	2248476420	18980	18980	18980	18980	0
169	20241106	171700	2248476420	18980	18980	18980	18980	0
170	20241106	171600	2248476420	18980	18980	18980	18980	0
171	20241106	171500	2248476420	18980	18980	18980	18980	0
172	20241106	171400	2248476420	18980	18980	18980	18980	0
173	20241106	171300	2248476420	18980	18980	18980	18980	0
174	20241106	171200	2248476420	18980	18980	18980	18980	0
175	20241106	171100	2248476420	18980	18980	18980	18980	0
176	20241106	171000	2248476420	18980	18980	18980	18980	0
177	20241106	170900	2248476420	18980	18980	18980	18980	0
178	20241106	170800	2248476420	18980	18980	18980	18980	0
179	20241106	170700	2248476420	18980	18980	18980	18980	0
180	20241106	170600	2248476420	18980	18980	18980	18980	0
181	20241106	170500	2248476420	18980	18980	18980	18980	0
182	20241106	170400	2248476420	18980	18980	18980	18980	1321
183	20241106	170300	2248476420	18980	18980	18980	18980	0
184	20241106	170200	2248476420	18980	18980	18980	18980	0
185	20241106	170100	2248476420	18980	18980	18980	18980	0
186	20241106	170000	2248476420	18980	18980	18980	18980	0
187	20241106	165900	2248476420	18980	18980	18980	18980	0
188	20241106	165800	2248476420	18980	18980	18980	18980	0
189	20241106	165700	2248476420	18980	18980	18980	18980	0
190	20241106	165600	2248476420	18980	18980	18980	18980	0
191	20241106	165500	2248476420	18980	18980	18980	18980	0
192	20241106	165400	2248476420	18980	18980	18980	18980	0
193	20241106	165300	2248476420	18980	18980	18980	18980	0
194	20241106	165200	2248476420	18980	18980	18980	18980	0
195	20241106	165100	2248476420	18980	18980	18980	18980	0
196	20241106	165000	2248476420	18980	18980	18980	18980	0
197	20241106	164900	2248476420	18980	18980	18980	18980	0
198	20241106	164800	2248476420	18980	18980	18980	18980	0
199	20241106	164700	2248476420	18980	18980	18980	18980	0
200	20241106	164600	2248476420	18980	18980	18980	18980	0
201	20241106	164500	2248476420	18980	18980	18980	18980	0
202	20241106	164400	2248476420	18980	18980	18980	18980	0
203	20241106	164300	2248476420	18980	18980	18980	18980	0
204	20241106	164200	2248476420	18980	18980	18980	18980	0
205	20241106	164100	2248476420	18980	18980	18980	18980	0
206	20241106	164000	2248476420	18980	18980	18980	18980	0
207	20241106	163900	2248476420	18980	18980	18980	18980	0
208	20241106	163800	2248476420	18980	18980	18980	18980	0
209	20241106	163700	2248476420	18980	18980	18980	18980	0
210	20241106	163600	2248476420	18980	18980	18980	18980	0
211	20241106	163500	2248476420	18980	18980	18980	18980	0
212	20241106	163400	2248476420	18980	18980	18980	18980	1321
213	20241106	163300	2248476420	18980	18980	18980	18980	0
214	20241106	163200	2248476420	18980	18980	18980	18980	0
215	20241106	163100	2248476420	18980	18980	18980	18980	0
216	20241106	163000	2248476420	18980	18980	18980	18980	0
217	20241106	162900	2248476420	18980	18980	18980	18980	0
218	20241106	162800	2248476420	18980	18980	18980	18980	0
219	20241106	162700	2248476420	18980	18980	18980	18980	0
220	20241106	162600	2248476420	18980	18980	18980	18980	0
221	20241106	162500	2248476420	18980	18980	18980	18980	0
222	20241106	162400	2248476420	18980	18980	18980	18980	0
223	20241106	162300	2248476420	18980	18980	18980	18980	0
224	20241106	162200	2248476420	18980	18980	18980	18980	0
225	20241106	162100	2248476420	18980	18980	18980	18980	0
226	20241106	162000	2248476420	18980	18980	18980	18980	0
227	20241106	161900	2248476420	18980	18980	18980	18980	0
228	20241106	161800	2248476420	18980	18980	18980	18980	0
229	20241106	161700	2248476420	18980	18980	18980	18980	0
230	20241106	161600	2248476420	18980	18980	18980	18980	0
231	20241106	161500	2248476420	18980	18980	18980	18980	0
232	20241106	161400	2248476420	18980	18980	18980	18980	0
233	20241106	161300	2248476420	18980	18980	18980	18980	0
234	20241106	161200	2248476420	18980	18980	18980	18980	0
235	20241106	161100	2248476420	18980	18980	18980	18980	0
236	20241106	161000	2248476420	18980	18980	18980	18980	0
237	20241106	160900	2248476420	18980	18980	18980	18980	0
238	20241106	160800	2248476420	18980	18980	18980	18980	0
239	20241106	160700	2248476420	18980	18980	18980	18980	0
240	20241106	160600	2248476420	18980	18980	18980	18980	0
241	20241106	160500	2248476420	18980	18980	18980	18980	0
242	20241106	160400	2248476420	18980	18980	18980	18980	1321
243	20241106	160300	2248476420	18980	18980	18980	18980	0
244	20241106	160200	2248476420	18980	18980	18980	18980	0
245	20241106	160100	2248476420	18980	18980	18980	18980	0
246	20241106	160000	2248476420	18980	18980	18980	18980	0
247	20241106	155900	2248476420	18980	18980	18980	18980	0
248	20241106	155800	2248476420	18980	18980	18980	18980	0
249	20241106	155700	2248476420	18980	18980	18980	18980	0
250	20241106	155600	2248476420	18980	18980	18980	18980	0
251	20241106	155500	2248476420	18980	18980	18980	18980	0
252	20241106	155400	2248476420	18980	18980	18980	18980	0
253	20241106	155300	2248476420	18980	18980	18980	18980	0
254	20241106	155200	2248476420	18980	18980	18980	18980	0
255	20241106	155100	2248476420	18980	18980	18980	18980	0
256	20241106	155000	2248476420	18980	18980	18980	18980	0
257	20241106	154900	2248476420	18980	18980	18980	18980	0
258	20241106	154800	2248476420	18980	18980	18980	18980	0
259	20241106	154700	2248476420	18980	18980	18980	18980	0
260	20241106	154600	2248476420	18980	18980	18980	18980	0
261	20241106	154500	2248476420	18980	18980	18980	18980	0
262	20241106	154400	2248476420	18980	18980	18980	18980	0
263	20241106	154300	2248476420	18980	18980	18980	18980	0
264	20241106	154200	2248476420	18980	18980	18980	18980	0
265	20241106	154100	2248476420	18980	18980	18980	18980	0
266	20241106	154000	2248476420	18980	18980	18980	18980	0
267	20241106	153900	2248476420	18980	18980	18980	18980	0
268	20241106	153800	2248476420	18980	18980	18980	18980	0
269	20241106	153700	2248476420	18980	18980	18980	18980	0
270	20241106	153600	2248476420	18980	18980	18980	18980	0
271	20241106	153500	2248476420	18980	18980	18980	18980	0
272	20241106	153400	2248476420	18980	18980	18980	18980	1321
273	20241106	153300	2248476420	18980	18980	18980	18980	0
274	20241106	153200	2248476420	18980	18980	18980	18980	0
275	20241106	153100	2248476420	18980	18980	18980	18980	0
276	20241106	153000	2248476420	18980	18980	18980	18980	1321
277	20241106	152900	2223403840	18970	18970	18970	18970	0
278	20241106	152800	2223403840	18970	18970	18970	18970	0
279	20241106	152700	2223403840	18970	18970	18970	18970	0
280	20241106	152600	2223403840	18970	18970	18970	18970	0
281	20241106	152500	2223403840	18970	18970	18970	18970	0
282	20241106	152400	2223403840	18970	18970	18970	18970	0
283	20241106	152300	2223403840	18970	18970	18970	18970	0
284	20241106	152200	2223403840	18970	18970	18970	18970	0
285	20241106	152100	2223403840	18970	18970	18970	18970	0
286	20241106	152000	2223403840	18970	18970	18970	18970	0
287	20241106	151900	2223403840	18970	18980	18990	18970	127
288	20241106	151800	2220992190	18990	18990	18990	18970	214
289	20241106	151700	2216928440	18990	18980	18990	18970	289
290	20241106	151600	2211442970	18980	18990	18990	18980	173
291	20241106	151500	2208159360	18990	18970	18990	18970	36
292	20241106	151400	2207476010	18980	18980	18980	18980	92
293	20241106	151300	2205729850	18990	18990	18990	18990	8
294	20241106	151200	2205577930	18980	18970	18990	18970	635
295	20241106	151100	2193530020	18980	18980	18980	18980	18
296	20241106	151000	2193188380	18980	18970	18980	18970	10
297	20241106	150900	2192998590	18990	18990	18990	18990	19
298	20241106	150800	2192637780	18990	18990	18990	18990	7
299	20241106	150700	2192504850	18980	18980	18980	18970	101
300	20241106	150600	2190588370	18990	18990	18990	18990	0
301	20241106	150500	2190588370	18990	18980	18990	18970	501
302	20241106	150400	2181082920	18990	18980	19000	18980	633
303	20241106	150300	2169067740	18990	19010	19020	18990	725
304	20241106	150200	2155298730	19010	19000	19020	19000	122
305	20241106	150100	2152980130	19020	19040	19040	19000	750
306	20241106	150000	2138728510	19040	19010	19040	19010	1223
307	20241106	145900	2115475210	19010	19010	19010	19000	76
308	20241106	145800	2114030700	19010	19020	19040	19000	2312
309	20241106	145700	2070086020	19020	19020	19020	19020	18
310	20241106	145600	2069743660	19040	19040	19040	19020	260
311	20241106	145500	2064796280	19040	19040	19040	19040	24
312	20241106	145400	2064339320	19040	19050	19050	19040	72
313	20241106	145300	2062968390	19050	19080	19080	19050	93
314	20241106	145200	2061196060	19080	19080	19080	19070	219
315	20241106	145100	2057019580	19080	19080	19080	19070	55
316	20241106	145000	2055970430	19080	19080	19080	19080	56
317	20241106	144900	2054901950	19080	19060	19080	19060	548
318	20241106	144800	2044450650	19060	19060	19060	19060	76
319	20241106	144700	2043002090	19060	19060	19060	19050	250
320	20241106	144600	2038237200	19050	19050	19050	19050	144
321	20241106	144500	2035494000	19040	19060	19060	19010	2279
322	20241106	144400	1992155790	19060	19060	19060	19020	224
323	20241106	144300	1987892120	19060	19040	19060	19040	55
324	20241106	144200	1986843960	19060	19050	19060	19040	70
325	20241106	144100	1985509990	19060	19060	19060	19050	12
326	20241106	144000	1985281280	19060	19060	19060	19060	6
327	20241106	143900	1985166920	19060	19060	19060	19060	6
328	20241106	143800	1985052560	19060	19060	19060	19060	5
329	20241106	143700	1984957260	19030	19050	19050	19030	21
330	20241106	143600	1984557610	19060	19060	19060	19060	8
331	20241106	143500	1984405130	19030	19030	19030	19030	100
332	20241106	143400	1982502130	19060	19060	19060	19060	13
333	20241106	143300	1982254350	19070	19020	19070	19020	1001
334	20241106	143200	1963183440	19020	19020	19020	19020	0
335	20241106	143100	1963183440	19020	19020	19020	19020	16
336	20241106	143000	1962879120	19020	19020	19020	19020	36
337	20241106	142900	1962194400	19020	19030	19030	19020	22
338	20241106	142800	1961775940	19030	19030	19030	19030	124
339	20241106	142700	1959416220	19040	19050	19050	19040	52
340	20241106	142600	1958426030	19040	19050	19050	19040	13
341	20241106	142500	1958178480	19060	19020	19060	19020	769
342	20241106	142400	1943544120	19020	19010	19020	19010	132
343	20241106	142300	1941033550	19010	19010	19010	19010	13
344	20241106	142200	1940786420	19020	19010	19020	19010	5
345	20241106	142100	1940691360	19010	19000	19020	19000	116
346	20241106	142000	1938486830	19000	19000	19000	18990	38
347	20241106	141900	1937764840	19000	19000	19000	19000	206
348	20241106	141800	1933850840	19000	18970	19000	18970	130
349	20241106	141700	1931384230	18990	18990	18990	18990	137
350	20241106	141600	1928782600	18980	18980	18980	18980	0
351	20241106	141500	1928782600	18980	18990	18990	18980	84
352	20241106	141400	1927187660	18990	18990	18990	18990	20
353	20241106	141300	1926807860	19000	19000	19000	19000	6
354	20241106	141200	1926693860	19000	18990	19000	18980	102
355	20241106	141100	1924755890	19000	19000	19000	19000	5
356	20241106	141000	1924660890	19000	19000	19000	19000	5
357	20241106	140900	1924565890	18990	18980	18990	18980	249
358	20241106	140800	1919839860	18960	18970	18970	18960	60
359	20241106	140700	1918702220	18960	18970	18970	18960	27
360	20241106	140600	1918190280	18960	18960	18960	18960	0
361	20241106	140500	1918190280	18960	18960	18960	18960	0
362	20241106	140400	1918190280	18960	18960	18960	18960	57
363	20241106	140300	1917109560	18960	18960	18960	18960	13
364	20241106	140200	1916863080	18960	18960	18960	18960	0
365	20241106	140100	1916863080	18960	18960	18960	18950	22
366	20241106	140000	1916446010	18960	19020	19020	18960	673
367	20241106	135900	1903666160	19020	19050	19050	19020	20
368	20241106	135800	1903285300	19050	19050	19050	19020	31
369	20241106	135700	1902694780	19050	19050	19050	19050	306
370	20241106	135600	1896865480	19060	19070	19070	18990	198
371	20241106	135500	1893098590	19080	19080	19080	19080	37
372	20241106	135400	1892392630	19000	19000	19110	19000	1990
373	20241106	135300	1854443360	18990	18980	18990	18980	946
374	20241106	135200	1836484540	18960	18950	18960	18950	69
375	20241106	135100	1835176320	18950	18950	18950	18950	57
376	20241106	135000	1834096170	18950	18950	18950	18950	46
377	20241106	134900	1833224470	18920	18920	18940	18920	59
378	20241106	134800	1832108170	18950	18950	18950	18950	1
379	20241106	134700	1832089220	18950	18950	18950	18950	20
380	20241106	134600	1831710220	18960	18960	18960	18960	0
381	20241106	134500	1831710220	18960	18960	18960	18960	21
382	20241106	134400	1831312060	18960	18950	18960	18900	84
383	20241106	134300	1829722670	18900	18900	18920	18900	76
384	20241106	134200	1828286240	18900	18870	18900	18870	10
385	20241106	134100	1828097350	18880	18880	18880	18880	7
386	20241106	134000	1827965190	18870	18820	18870	18820	58
387	20241106	133900	1826871880	18820	18790	18820	18790	70
388	20241106	133800	1825555590	18760	18750	18760	18750	25
389	20241106	133700	1825086700	18760	18750	18760	18750	7
390	20241106	133600	1824955400	18770	18760	18770	18760	8
391	20241106	133500	1824805310	18800	18750	18800	18750	39
392	20241106	133400	1824073510	18740	18740	18760	18740	34
393	20241106	133300	1823436130	18740	18730	18740	18730	50
394	20241106	133200	1822499530	18730	18680	18730	18670	645
395	20241106	133100	1810423150	18700	18660	18700	18660	596
396	20241106	133000	1799288030	18660	18680	18690	18660	214
397	20241106	132900	1795294120	18680	18680	18690	18680	101
398	20241106	132800	1793406510	18690	18680	18690	18680	283
399	20241106	132700	1788120040	18670	18670	18670	18670	4
400	20241106	132600	1788045360	18680	18680	18680	18680	5
401	20241106	132500	1787951960	18680	18680	18680	18680	32
402	20241106	132400	1787354200	18680	18670	18680	18670	39
403	20241106	132300	1786625960	18680	18680	18680	18680	0
404	20241106	132200	1786625960	18680	18670	18680	18670	26
405	20241106	132100	1786140290	18680	18680	18680	18680	1
406	20241106	132000	1786121610	18680	18710	18710	18680	1042
407	20241106	131900	1766647200	18730	18740	18740	18720	811
408	20241106	131800	1751458250	18750	18770	18770	18750	54
409	20241106	131700	1750445650	18770	18770	18770	18770	4
410	20241106	131600	1750370570	18760	18740	18760	18740	3
411	20241106	131500	1750314330	18770	18770	18770	18770	5
412	20241106	131400	1750220480	18750	18700	18750	18680	914
413	20241106	131300	1733119870	18660	18700	18700	18660	54
414	20241106	131200	1732110110	18710	18640	18710	18640	239
415	20241106	131100	1727649270	18640	18660	18680	18640	273
416	20241106	131000	1722559960	18710	18710	18710	18710	1
417	20241106	130900	1722541250	18710	18640	18710	18640	323
418	20241106	130800	1716514230	18620	18620	18620	18620	0
419	20241106	130700	1716514230	18620	18630	18650	18620	22
420	20241106	130600	1716104360	18630	18630	18630	18630	0
421	20241106	130500	1716104360	18630	18630	18630	18630	41
422	20241106	130400	1715340530	18650	18660	18660	18640	523
423	20241106	130300	1705586680	18650	18680	18680	18650	151
424	20241106	130200	1702769250	18680	18710	18710	18680	227
425	20241106	130100	1698526710	18720	18710	18720	18710	48
426	20241106	130000	1697628370	18700	18710	18710	18700	8
427	20241106	125900	1697478700	18700	18690	18700	18690	104
428	20241106	125800	1695534900	18700	18700	18700	18700	1
429	20241106	125700	1695516200	18710	18700	18710	18700	121
430	20241106	125600	1693252920	18710	18710	18710	18710	2
431	20241106	125500	1693215500	18700	18700	18700	18700	1
432	20241106	125400	1693196800	18740	18740	18740	18740	0
433	20241106	125300	1693196800	18740	18700	18740	18700	95
434	20241106	125200	1691419440	18700	18730	18730	18700	409
435	20241106	125100	1683765330	18730	18730	18730	18730	2
436	20241106	125000	1683727870	18740	18750	18750	18740	126
437	20241106	124900	1681365510	18770	18750	18780	18750	124
438	20241106	124800	1679039090	18750	18770	18830	18750	420
439	20241106	124700	1671154690	18790	18820	18820	18780	478
440	20241106	124600	1662169330	18820	18850	18860	18820	162
441	20241106	124500	1659116410	18830	18860	18950	18800	1335
442	20241106	124400	1633988160	18840	18920	18920	18840	395
443	20241106	124300	1626517610	18960	18970	19110	18920	1353
444	20241106	124200	1600813150	19110	18790	19110	18730	4850
445	20241106	124100	1508844530	18790	18790	18790	18790	2
446	20241106	124000	1508806950	18760	18700	18760	18700	53
447	20241106	123900	1507812740	18700	18730	18730	18670	69
448	20241106	123800	1506523180	18730	18710	18730	18700	319
449	20241106	123700	1500552680	18710	18710	18710	18710	37
450	20241106	123600	1499860410	18700	18700	18700	18700	57
451	20241106	123500	1498794510	18700	18720	18720	18680	628
452	20241106	123400	1487048600	18730	18730	18730	18730	79
453	20241106	123300	1485568930	18750	18740	18750	18720	134
454	20241106	123200	1483059550	18750	18750	18750	18750	209
455	20241106	123100	1479140800	18770	18770	18770	18770	2
456	20241106	123000	1479103260	18780	18830	18830	18750	635
457	20241106	122900	1467171120	18840	18860	18860	18840	43
458	20241106	122800	1466360570	18870	18890	18890	18870	188
459	20241106	122700	1462809590	18900	18900	18900	18900	20
460	20241106	122600	1462431590	18890	18890	18890	18890	7
461	20241106	122500	1462299360	18900	18910	18910	18900	303
462	20241106	122400	1456571380	18920	18910	18920	18910	210
463	20241106	122300	1452600180	18910	18910	18910	18910	20
464	20241106	122200	1452221980	18910	18910	18910	18910	32
465	20241106	122100	1451616860	18910	18910	18920	18910	494
466	20241106	122000	1442275260	18920	18920	18920	18920	2
467	20241106	121900	1442237420	18930	18920	18930	18910	244
468	20241106	121800	1437620710	18930	18960	18960	18930	692
469	20241106	121700	1424504760	19000	19000	19000	19000	6
470	20241106	121600	1424390760	19000	19000	19000	19000	5
471	20241106	121500	1424295760	18990	18960	18990	18960	462
472	20241106	121400	1415536210	18960	18960	18960	18960	6
473	20241106	121300	1415422450	18940	18950	18950	18930	79
474	20241106	121200	1413926170	18940	18930	18940	18930	4
475	20241106	121100	1413850430	18950	18930	18950	18920	508
476	20241106	121000	1404234190	18930	18930	18930	18930	29
477	20241106	120900	1403685220	18930	18930	18930	18930	0
478	20241106	120800	1403685220	18930	18930	18930	18930	11
479	20241106	120700	1403476990	18930	18930	18930	18930	5
480	20241106	120600	1403382340	18930	18920	18930	18920	105
481	20241106	120500	1401395550	18920	18940	18940	18910	3713
482	20241106	120400	1331102900	18940	18940	18940	18940	0
483	20241106	120300	1331102900	18940	18950	18950	18940	37
484	20241106	120200	1330401760	18940	18940	18940	18940	0
485	20241106	120100	1330401760	18940	18950	18960	18940	106
486	20241106	120000	1328394020	18950	18970	18970	18940	4781
487	20241106	115900	1237769650	18970	18980	18980	18970	300
488	20241106	115800	1232078170	19000	18990	19000	18990	8
489	20241106	115700	1231926180	19000	19000	19000	19000	1
490	20241106	115600	1231907180	19000	18970	19000	18970	189
491	20241106	115500	1228319180	18970	18970	19000	18970	95
492	20241106	115400	1226516850	19000	19000	19000	19000	0
493	20241106	115300	1226516850	19000	18970	19000	18970	54
494	20241106	115200	1225492350	18980	18970	18980	18970	3
495	20241106	115100	1225435420	18980	18980	18980	18980	75
496	20241106	115000	1224011920	18990	18990	18990	18980	19
497	20241106	114900	1223651140	18990	18990	18990	18990	10
498	20241106	114800	1223461240	18990	18990	18990	18980	38
499	20241106	114700	1222739720	18990	18990	18990	18990	0
500	20241106	114600	1222739720	18990	18990	18990	18990	0
501	20241106	114500	1222739720	18990	18980	18990	18980	299
502	20241106	114400	1217061790	18980	18980	18980	18980	52
503	20241106	114300	1216074830	19000	19000	19000	19000	6
504	20241106	114200	1215960830	18990	18980	18990	18980	6
505	20241106	114100	1215846900	18990	18970	18990	18970	57
506	20241106	114000	1214764610	18970	18970	18970	18970	0
507	20241106	113900	1214764610	18970	18990	18990	18970	560
508	20241106	113800	1204140210	18990	18970	18990	18970	123
509	20241106	113700	1201804790	18970	18970	18970	18970	400
510	20241106	113600	1194216790	18970	19000	19010	18970	1058
511	20241106	113500	1174141150	19000	19000	19000	19000	84
512	20241106	113400	1172545150	19010	19010	19010	19010	2
513	20241106	113300	1172507130	19010	19010	19010	19010	19
514	20241106	113200	1172145940	19010	19010	19010	19010	0
515	20241106	113100	1172145940	19010	19020	19020	19010	294
516	20241106	113000	1166556270	19020	19050	19050	19020	61
517	20241106	112900	1165395640	19050	19050	19050	19040	112
518	20241106	112800	1163262810	19050	19040	19050	19040	26
519	20241106	112700	1162767530	19050	19050	19050	19050	4
520	20241106	112600	1162691330	19050	19050	19050	19040	40
521	20241106	112500	1161929430	19060	19040	19060	19040	8
522	20241106	112400	1161776970	19060	19060	19060	19060	13
523	20241106	112300	1161529190	19060	19060	19060	19030	42
524	20241106	112200	1160728740	19060	19000	19060	19000	30
525	20241106	112100	1160157650	19000	19000	19000	19000	0
526	20241106	112000	1160157650	19000	19000	19000	19000	0
527	20241106	111900	1160157650	19000	18970	19000	18970	722
528	20241106	111800	1146453230	18960	18970	18970	18960	136
529	20241106	111700	1143873320	18980	18980	18980	18980	345
530	20241106	111600	1137325220	18990	19070	19070	18990	3028
531	20241106	111500	1079699480	19060	19090	19100	19060	110
532	20241106	111400	1077602240	19100	19060	19100	19050	150
533	20241106	111300	1074740080	19050	19050	19050	19050	50
534	20241106	111200	1073787580	19060	19060	19060	19050	21
535	20241106	111100	1073387420	19070	19060	19070	19060	12
536	20241106	111000	1073158650	19050	19050	19050	19050	0
537	20241106	110900	1073158650	19050	19050	19050	19050	9
538	20241106	110800	1072987200	19050	19050	19050	19050	0
539	20241106	110700	1072987200	19050	19050	19050	19050	40
540	20241106	110600	1072225200	19050	19070	19070	19050	114
541	20241106	110500	1070053300	19070	19070	19070	19070	3
542	20241106	110400	1069996090	19070	19070	19070	19070	56
543	20241106	110300	1068928170	19060	19080	19080	19060	1128
544	20241106	110200	1047423130	19080	19080	19080	19080	62
545	20241106	110100	1046240170	19100	19100	19100	19100	71
546	20241106	110000	1044884070	19100	19100	19100	19100	2
547	20241106	105900	1044845870	19100	19100	19100	19080	24
548	20241106	105800	1044387810	19110	19080	19110	19080	296
549	20241106	105700	1038737850	19110	19090	19110	19090	8
550	20241106	105600	1038585010	19110	19110	19110	19110	35
551	20241106	105500	1037916160	19110	19120	19120	19090	52
552	20241106	105400	1036922210	19120	19120	19120	19120	0
553	20241106	105300	1036922210	19120	19120	19120	19120	0
554	20241106	105200	1036922210	19120	19110	19120	19110	38
555	20241106	105100	1036195810	19120	19090	19120	19090	105
556	20241106	105000	1034190080	19110	19110	19110	19110	13
557	20241106	104900	1033941650	19110	19100	19120	19100	114
558	20241106	104800	1031763440	19120	19120	19120	19120	6
559	20241106	104700	1031648720	19120	19090	19120	19090	304
560	20241106	104600	1025841630	19090	19090	19090	19080	151
561	20241106	104500	1022959060	19090	19070	19090	19070	8
562	20241106	104400	1022806380	19070	19080	19090	19070	17
563	20241106	104300	1022482100	19080	19090	19090	19080	9
564	20241106	104200	1022310330	19080	19080	19080	19080	22
565	20241106	104100	1021890570	19090	19080	19090	19080	127
566	20241106	104000	1019467220	19080	19060	19080	19060	507
567	20241106	103900	1009798690	19060	19070	19070	19060	172
568	20241106	103800	1006518680	19070	19070	19070	19060	141
569	20241106	103700	1003830140	19060	19070	19070	19060	2
570	20241106	103600	1003792010	19060	19060	19060	19060	3
571	20241106	103500	1003734830	19060	19090	19090	19060	1023
572	20241106	103400	984221200	19090	19090	19090	19090	0
573	20241106	103300	984221200	19090	19100	19100	19090	379
574	20241106	103200	976985620	19100	19110	19110	19100	107
575	20241106	103100	974941590	19110	19120	19120	19100	21
576	20241106	103000	974540280	19100	19120	19120	19100	19
577	20241106	102900	974177360	19100	19120	19120	19100	21
578	20241106	102800	973776240	19120	19110	19130	19110	104
579	20241106	102700	971787760	19120	19100	19120	19100	97
580	20241106	102600	969935000	19120	19100	19120	19100	507
581	20241106	102500	960251140	19100	19130	19130	19100	17
582	20241106	102400	959926300	19130	19110	19130	19100	131
583	20241106	102300	957420860	19100	19100	19100	19100	81
584	20241106	102200	955873760	19140	19110	19140	19110	60
585	20241106	102100	954726280	19130	19130	19130	19130	1
586	20241106	102000	954707150	19150	19080	19150	19080	1464
587	20241106	101900	926739370	19060	19070	19070	19060	4
588	20241106	101800	926663100	19080	19080	19080	19080	1
589	20241106	101700	926644020	19070	19050	19070	19050	68
590	20241106	101600	925347830	19040	19040	19040	19040	39
591	20241106	101500	924605270	19040	19030	19040	19030	93
592	20241106	101400	922835380	19030	19020	19030	19020	796
593	20241106	101300	907694840	19020	19030	19030	19020	66
594	20241106	101200	906439350	19030	19030	19030	19030	5
595	20241106	101100	906344200	19030	19020	19030	19020	7
596	20241106	101000	906211010	19020	19030	19040	19020	89
597	20241106	100900	904517150	19030	19030	19040	19030	133
598	20241106	100800	901986060	19040	19040	19040	19040	85
599	20241106	100700	900367660	19040	19050	19050	19040	570
600	20241106	100600	889514160	19050	19040	19050	19040	203
601	20241106	100500	885647580	19030	19010	19030	19010	61
602	20241106	100400	884487140	19010	19010	19010	19010	43
603	20241106	100300	883669710	19010	19000	19010	19000	103
604	20241106	100200	881712690	19000	18970	19000	18960	89
605	20241106	100100	880023910	18970	18960	18970	18940	638
606	20241106	100000	867935920	18930	18930	18970	18930	67
607	20241106	095900	866667220	18930	18980	18980	18930	1221
608	20241106	095800	843526300	18970	19020	19030	18970	1017
609	20241106	095700	824192730	19030	19090	19090	19020	1400
610	20241106	095600	797502600	19100	19100	19100	19100	26
611	20241106	095500	797006000	19100	19110	19110	19090	92
612	20241106	095400	795249280	19110	19100	19110	19100	60
613	20241106	095300	794103180	19100	19100	19100	19100	78
614	20241106	095200	792613380	19100	19110	19110	19100	150
615	20241106	095100	789748330	19110	19120	19120	19110	206
616	20241106	095000	785811640	19110	19110	19120	19110	212
617	20241106	094900	781760200	19120	19160	19160	19120	521
618	20241106	094800	771784110	19170	19210	19210	19170	672
619	20241106	094700	758888690	19200	19200	19220	19200	330
620	20241106	094600	752550500	19200	19210	19210	19190	1020
621	20241106	094500	732966580	19220	19210	19230	19210	43
622	20241106	094400	732140220	19230	19230	19240	19200	486
623	20241106	094300	722805530	19240	19120	19240	19110	3217
624	20241106	094200	661093100	19140	19110	19140	19110	291
625	20241106	094100	655528810	19110	19140	19140	19110	485
626	20241106	094000	646251230	19150	19170	19180	19150	197
627	20241106	093900	642475300	19170	19160	19190	19160	1244
628	20241106	093800	618621150	19160	19150	19160	19130	3597
629	20241106	093700	549749140	19160	19160	19170	19150	516
630	20241106	093600	539863170	19150	19140	19160	19140	3071
631	20241106	093500	481058770	19150	19110	19150	19110	1855
632	20241106	093400	445560350	19080	19040	19100	19040	5056
633	20241106	093300	349149710	19040	19040	19040	19030	521
634	20241106	093200	339230130	19030	19040	19070	19030	871
635	20241106	093100	322638480	19040	19030	19060	19010	1872
636	20241106	093000	286994670	19030	19000	19030	18960	1566
637	20241106	092900	257240700	19000	18950	19010	18950	522
638	20241106	092800	247331410	19010	18900	19010	18900	4051
639	20241106	092700	170559730	18890	18890	18890	18890	40
640	20241106	092600	169804130	18890	18880	18900	18880	69
641	20241106	092500	168500630	18900	18900	18900	18890	77
642	20241106	092400	167045700	18910	18900	18910	18900	155
643	20241106	092300	164115010	18920	18930	18930	18900	501
644	20241106	092200	154643680	18910	18950	18950	18900	549
645	20241106	092100	144256910	18950	18800	18950	18800	2607
646	20241106	092000	95027000	18800	18800	18810	18780	128
647	20241106	091900	92620610	18750	18760	18780	18750	592
648	20241106	091800	81514020	18760	18770	18780	18750	151
649	20241106	091700	78681130	18780	18820	18820	18780	163
650	20241106	091600	75617490	18820	18820	18820	18800	152
651	20241106	091500	72758460	18800	18780	18820	18780	1490
652	20241106	091400	44746690	18770	18770	18770	18770	64
653	20241106	091300	43545410	18770	18780	18780	18770	42
654	20241106	091200	42756910	18780	18790	18790	18760	256
655	20241106	091100	37950960	18790	18780	18800	18780	500
656	20241106	091000	28556440	18780	18720	18780	18720	217
657	20241106	090900	24487110	18710	18710	18710	18710	42
658	20241106	090800	23701290	18710	18710	18710	18640	52
659	20241106	090700	22730250	18720	18720	18720	18710	9
660	20241106	090600	22561810	18720	18720	18720	18720	2
661	20241106	090500	22524370	18640	18640	18640	18640	0
662	20241106	090400	22524370	18640	18760	18760	18640	4
663	20241106	090300	22449690	18760	18770	18770	18630	148
664	20241106	090200	19672860	18770	18600	18770	18600	319
665	20241106	090100	13708250	18580	18580	18580	18580	20
666	20241106	090000	13336650	18780	18690	18780	18560	712