KissMeData/178920/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	202600	2085552530	18660	18660	18660	18660	2226
3	20241105	202500	2085552530	18660	18660	18660	18660	0
4	20241105	202400	2085552530	18660	18660	18660	18660	0
5	20241105	202300	2085552530	18660	18660	18660	18660	0
6	20241105	202200	2085552530	18660	18660	18660	18660	0
7	20241105	202100	2085552530	18660	18660	18660	18660	0
8	20241105	202000	2085552530	18660	18660	18660	18660	0
9	20241105	201900	2085552530	18660	18660	18660	18660	0
10	20241105	201800	2085552530	18660	18660	18660	18660	0
11	20241105	201700	2085552530	18660	18660	18660	18660	0
12	20241105	201600	2085552530	18660	18660	18660	18660	0
13	20241105	201500	2085552530	18660	18660	18660	18660	0
14	20241105	201400	2085552530	18660	18660	18660	18660	0
15	20241105	201300	2085552530	18660	18660	18660	18660	0
16	20241105	201200	2085552530	18660	18660	18660	18660	0
17	20241105	201100	2085552530	18660	18660	18660	18660	0
18	20241105	201000	2085552530	18660	18660	18660	18660	0
19	20241105	200900	2085552530	18660	18660	18660	18660	0
20	20241105	200800	2085552530	18660	18660	18660	18660	0
21	20241105	200700	2085552530	18660	18660	18660	18660	0
22	20241105	200600	2085552530	18660	18660	18660	18660	0
23	20241105	200500	2085552530	18660	18660	18660	18660	0
24	20241105	200400	2085552530	18660	18660	18660	18660	0
25	20241105	200300	2085552530	18660	18660	18660	18660	0
26	20241105	200200	2085552530	18660	18660	18660	18660	0
27	20241105	200100	2085552530	18660	18660	18660	18660	0
28	20241105	200000	2085552530	18660	18660	18660	18660	0
29	20241105	195900	2085552530	18660	18660	18660	18660	0
30	20241105	195800	2085552530	18660	18660	18660	18660	0
31	20241105	195700	2085552530	18660	18660	18660	18660	0
32	20241105	195600	2085552530	18660	18660	18660	18660	2226
33	20241105	195500	2085552530	18660	18660	18660	18660	0
34	20241105	195400	2085552530	18660	18660	18660	18660	0
35	20241105	195300	2085552530	18660	18660	18660	18660	0
36	20241105	195200	2085552530	18660	18660	18660	18660	0
37	20241105	195100	2085552530	18660	18660	18660	18660	0
38	20241105	195000	2085552530	18660	18660	18660	18660	0
39	20241105	194900	2085552530	18660	18660	18660	18660	0
40	20241105	194800	2085552530	18660	18660	18660	18660	0
41	20241105	194700	2085552530	18660	18660	18660	18660	0
42	20241105	194600	2085552530	18660	18660	18660	18660	0
43	20241105	194500	2085552530	18660	18660	18660	18660	0
44	20241105	194400	2085552530	18660	18660	18660	18660	0
45	20241105	194300	2085552530	18660	18660	18660	18660	0
46	20241105	194200	2085552530	18660	18660	18660	18660	0
47	20241105	194100	2085552530	18660	18660	18660	18660	0
48	20241105	194000	2085552530	18660	18660	18660	18660	0
49	20241105	193900	2085552530	18660	18660	18660	18660	0
50	20241105	193800	2085552530	18660	18660	18660	18660	0
51	20241105	193700	2085552530	18660	18660	18660	18660	0
52	20241105	193600	2085552530	18660	18660	18660	18660	0
53	20241105	193500	2085552530	18660	18660	18660	18660	0
54	20241105	193400	2085552530	18660	18660	18660	18660	0
55	20241105	193300	2085552530	18660	18660	18660	18660	0
56	20241105	193200	2085552530	18660	18660	18660	18660	0
57	20241105	193100	2085552530	18660	18660	18660	18660	0
58	20241105	193000	2085552530	18660	18660	18660	18660	0
59	20241105	192900	2085552530	18660	18660	18660	18660	0
60	20241105	192800	2085552530	18660	18660	18660	18660	0
61	20241105	192700	2085552530	18660	18660	18660	18660	0
62	20241105	192600	2085552530	18660	18660	18660	18660	2226
63	20241105	192500	2085552530	18660	18660	18660	18660	0
64	20241105	192400	2085552530	18660	18660	18660	18660	0
65	20241105	192300	2085552530	18660	18660	18660	18660	0
66	20241105	192200	2085552530	18660	18660	18660	18660	0
67	20241105	192100	2085552530	18660	18660	18660	18660	0
68	20241105	192000	2085552530	18660	18660	18660	18660	0
69	20241105	191900	2085552530	18660	18660	18660	18660	0
70	20241105	191800	2085552530	18660	18660	18660	18660	0
71	20241105	191700	2085552530	18660	18660	18660	18660	0
72	20241105	191600	2085552530	18660	18660	18660	18660	0
73	20241105	191500	2085552530	18660	18660	18660	18660	0
74	20241105	191400	2085552530	18660	18660	18660	18660	0
75	20241105	191300	2085552530	18660	18660	18660	18660	0
76	20241105	191200	2085552530	18660	18660	18660	18660	0
77	20241105	191100	2085552530	18660	18660	18660	18660	0
78	20241105	191000	2085552530	18660	18660	18660	18660	0
79	20241105	190900	2085552530	18660	18660	18660	18660	0
80	20241105	190800	2085552530	18660	18660	18660	18660	0
81	20241105	190700	2085552530	18660	18660	18660	18660	0
82	20241105	190600	2085552530	18660	18660	18660	18660	0
83	20241105	190500	2085552530	18660	18660	18660	18660	0
84	20241105	190400	2085552530	18660	18660	18660	18660	0
85	20241105	190300	2085552530	18660	18660	18660	18660	0
86	20241105	190200	2085552530	18660	18660	18660	18660	0
87	20241105	190100	2085552530	18660	18660	18660	18660	0
88	20241105	190000	2085552530	18660	18660	18660	18660	0
89	20241105	185900	2085552530	18660	18660	18660	18660	0
90	20241105	185800	2085552530	18660	18660	18660	18660	0
91	20241105	185700	2085552530	18660	18660	18660	18660	0
92	20241105	185600	2085552530	18660	18660	18660	18660	2226
93	20241105	185500	2085552530	18660	18660	18660	18660	0
94	20241105	185400	2085552530	18660	18660	18660	18660	0
95	20241105	185300	2085552530	18660	18660	18660	18660	0
96	20241105	185200	2085552530	18660	18660	18660	18660	0
97	20241105	185100	2085552530	18660	18660	18660	18660	0
98	20241105	185000	2085552530	18660	18660	18660	18660	0
99	20241105	184900	2085552530	18660	18660	18660	18660	0
100	20241105	184800	2085552530	18660	18660	18660	18660	0
101	20241105	184700	2085552530	18660	18660	18660	18660	0
102	20241105	184600	2085552530	18660	18660	18660	18660	0
103	20241105	184500	2085552530	18660	18660	18660	18660	0
104	20241105	184400	2085552530	18660	18660	18660	18660	0
105	20241105	184300	2085552530	18660	18660	18660	18660	0
106	20241105	184200	2085552530	18660	18660	18660	18660	0
107	20241105	184100	2085552530	18660	18660	18660	18660	0
108	20241105	184000	2085552530	18660	18660	18660	18660	0
109	20241105	183900	2085552530	18660	18660	18660	18660	0
110	20241105	183800	2085552530	18660	18660	18660	18660	0
111	20241105	183700	2085552530	18660	18660	18660	18660	0
112	20241105	183600	2085552530	18660	18660	18660	18660	0
113	20241105	183500	2085552530	18660	18660	18660	18660	0
114	20241105	183400	2085552530	18660	18660	18660	18660	0
115	20241105	183300	2085552530	18660	18660	18660	18660	0
116	20241105	183200	2085552530	18660	18660	18660	18660	0
117	20241105	183100	2085552530	18660	18660	18660	18660	0
118	20241105	183000	2085552530	18660	18660	18660	18660	0
119	20241105	182900	2085552530	18660	18660	18660	18660	0
120	20241105	182800	2085552530	18660	18660	18660	18660	0
121	20241105	182700	2085552530	18660	18660	18660	18660	0
122	20241105	182600	2085552530	18660	18660	18660	18660	2226
123	20241105	182500	2085552530	18660	18660	18660	18660	0
124	20241105	182400	2085552530	18660	18660	18660	18660	0
125	20241105	182300	2085552530	18660	18660	18660	18660	0
126	20241105	182200	2085552530	18660	18660	18660	18660	0
127	20241105	182100	2085552530	18660	18660	18660	18660	0
128	20241105	182000	2085552530	18660	18660	18660	18660	0
129	20241105	181900	2085552530	18660	18660	18660	18660	0
130	20241105	181800	2085552530	18660	18660	18660	18660	0
131	20241105	181700	2085552530	18660	18660	18660	18660	0
132	20241105	181600	2085552530	18660	18660	18660	18660	0
133	20241105	181500	2085552530	18660	18660	18660	18660	0
134	20241105	181400	2085552530	18660	18660	18660	18660	0
135	20241105	181300	2085552530	18660	18660	18660	18660	0
136	20241105	181200	2085552530	18660	18660	18660	18660	0
137	20241105	181100	2085552530	18660	18660	18660	18660	0
138	20241105	181000	2085552530	18660	18660	18660	18660	0
139	20241105	180900	2085552530	18660	18660	18660	18660	0
140	20241105	180800	2085552530	18660	18660	18660	18660	0
141	20241105	180700	2085552530	18660	18660	18660	18660	0
142	20241105	180600	2085552530	18660	18660	18660	18660	0
143	20241105	180500	2085552530	18660	18660	18660	18660	0
144	20241105	180400	2085552530	18660	18660	18660	18660	0
145	20241105	180300	2085552530	18660	18660	18660	18660	0
146	20241105	180200	2085552530	18660	18660	18660	18660	0
147	20241105	180100	2085552530	18660	18660	18660	18660	0
148	20241105	180000	2085552530	18660	18660	18660	18660	0
149	20241105	175900	2085552530	18660	18660	18660	18660	0
150	20241105	175800	2085552530	18660	18660	18660	18660	0
151	20241105	175700	2085552530	18660	18660	18660	18660	0
152	20241105	175600	2085552530	18660	18660	18660	18660	2226
153	20241105	175500	2085552530	18660	18660	18660	18660	0
154	20241105	175400	2085552530	18660	18660	18660	18660	0
155	20241105	175300	2085552530	18660	18660	18660	18660	0
156	20241105	175200	2085552530	18660	18660	18660	18660	0
157	20241105	175100	2085552530	18660	18660	18660	18660	0
158	20241105	175000	2085552530	18660	18660	18660	18660	0
159	20241105	174900	2085552530	18660	18660	18660	18660	0
160	20241105	174800	2085552530	18660	18660	18660	18660	0
161	20241105	174700	2085552530	18660	18660	18660	18660	0
162	20241105	174600	2085552530	18660	18660	18660	18660	0
163	20241105	174500	2085552530	18660	18660	18660	18660	0
164	20241105	174400	2085552530	18660	18660	18660	18660	0
165	20241105	174300	2085552530	18660	18660	18660	18660	0
166	20241105	174200	2085552530	18660	18660	18660	18660	0
167	20241105	174100	2085552530	18660	18660	18660	18660	0
168	20241105	174000	2085552530	18660	18660	18660	18660	0
169	20241105	173900	2085552530	18660	18660	18660	18660	0
170	20241105	173800	2085552530	18660	18660	18660	18660	0
171	20241105	173700	2085552530	18660	18660	18660	18660	0
172	20241105	173600	2085552530	18660	18660	18660	18660	0
173	20241105	173500	2085552530	18660	18660	18660	18660	0
174	20241105	173400	2085552530	18660	18660	18660	18660	0
175	20241105	173300	2085552530	18660	18660	18660	18660	0
176	20241105	173200	2085552530	18660	18660	18660	18660	0
177	20241105	173100	2085552530	18660	18660	18660	18660	0
178	20241105	173000	2085552530	18660	18660	18660	18660	0
179	20241105	172900	2085552530	18660	18660	18660	18660	0
180	20241105	172800	2085552530	18660	18660	18660	18660	0
181	20241105	172700	2085552530	18660	18660	18660	18660	0
182	20241105	172600	2085552530	18660	18660	18660	18660	2226
183	20241105	172500	2085552530	18660	18660	18660	18660	0
184	20241105	172400	2085552530	18660	18660	18660	18660	0
185	20241105	172300	2085552530	18660	18660	18660	18660	0
186	20241105	172200	2085552530	18660	18660	18660	18660	0
187	20241105	172100	2085552530	18660	18660	18660	18660	0
188	20241105	172000	2085552530	18660	18660	18660	18660	0
189	20241105	171900	2085552530	18660	18660	18660	18660	0
190	20241105	171800	2085552530	18660	18660	18660	18660	0
191	20241105	171700	2085552530	18660	18660	18660	18660	0
192	20241105	171600	2085552530	18660	18660	18660	18660	0
193	20241105	171500	2085552530	18660	18660	18660	18660	0
194	20241105	171400	2085552530	18660	18660	18660	18660	0
195	20241105	171300	2085552530	18660	18660	18660	18660	0
196	20241105	171200	2085552530	18660	18660	18660	18660	0
197	20241105	171100	2085552530	18660	18660	18660	18660	0
198	20241105	171000	2085552530	18660	18660	18660	18660	0
199	20241105	170900	2085552530	18660	18660	18660	18660	0
200	20241105	170800	2085552530	18660	18660	18660	18660	0
201	20241105	170700	2085552530	18660	18660	18660	18660	0
202	20241105	170600	2085552530	18660	18660	18660	18660	0
203	20241105	170500	2085552530	18660	18660	18660	18660	0
204	20241105	170400	2085552530	18660	18660	18660	18660	0
205	20241105	170300	2085552530	18660	18660	18660	18660	0
206	20241105	170200	2085552530	18660	18660	18660	18660	0
207	20241105	170100	2085552530	18660	18660	18660	18660	0
208	20241105	170000	2085552530	18660	18660	18660	18660	0
209	20241105	165900	2085552530	18660	18660	18660	18660	0
210	20241105	165800	2085552530	18660	18660	18660	18660	0
211	20241105	165700	2085552530	18660	18660	18660	18660	0
212	20241105	165600	2085552530	18660	18660	18660	18660	2226
213	20241105	165500	2085552530	18660	18660	18660	18660	0
214	20241105	165400	2085552530	18660	18660	18660	18660	0
215	20241105	165300	2085552530	18660	18660	18660	18660	0
216	20241105	165200	2085552530	18660	18660	18660	18660	0
217	20241105	165100	2085552530	18660	18660	18660	18660	0
218	20241105	165000	2085552530	18660	18660	18660	18660	0
219	20241105	164900	2085552530	18660	18660	18660	18660	0
220	20241105	164800	2085552530	18660	18660	18660	18660	0
221	20241105	164700	2085552530	18660	18660	18660	18660	0
222	20241105	164600	2085552530	18660	18660	18660	18660	0
223	20241105	164500	2085552530	18660	18660	18660	18660	0
224	20241105	164400	2085552530	18660	18660	18660	18660	0
225	20241105	164300	2085552530	18660	18660	18660	18660	0
226	20241105	164200	2085552530	18660	18660	18660	18660	0
227	20241105	164100	2085552530	18660	18660	18660	18660	0
228	20241105	164000	2085552530	18660	18660	18660	18660	0
229	20241105	163900	2085552530	18660	18660	18660	18660	0
230	20241105	163800	2085552530	18660	18660	18660	18660	0
231	20241105	163700	2085552530	18660	18660	18660	18660	0
232	20241105	163600	2085552530	18660	18660	18660	18660	0
233	20241105	163500	2085552530	18660	18660	18660	18660	0
234	20241105	163400	2085552530	18660	18660	18660	18660	0
235	20241105	163300	2085552530	18660	18660	18660	18660	0
236	20241105	163200	2085552530	18660	18660	18660	18660	0
237	20241105	163100	2085552530	18660	18660	18660	18660	0
238	20241105	163000	2085552530	18660	18660	18660	18660	0
239	20241105	162900	2085552530	18660	18660	18660	18660	0
240	20241105	162800	2085552530	18660	18660	18660	18660	0
241	20241105	162700	2085552530	18660	18660	18660	18660	0
242	20241105	162600	2085552530	18660	18660	18660	18660	2226
243	20241105	162500	2085552530	18660	18660	18660	18660	0
244	20241105	162400	2085552530	18660	18660	18660	18660	0
245	20241105	162300	2085552530	18660	18660	18660	18660	0
246	20241105	162200	2085552530	18660	18660	18660	18660	0
247	20241105	162100	2085552530	18660	18660	18660	18660	0
248	20241105	162000	2085552530	18660	18660	18660	18660	0
249	20241105	161900	2085552530	18660	18660	18660	18660	0
250	20241105	161800	2085552530	18660	18660	18660	18660	0
251	20241105	161700	2085552530	18660	18660	18660	18660	0
252	20241105	161600	2085552530	18660	18660	18660	18660	0
253	20241105	161500	2085552530	18660	18660	18660	18660	0
254	20241105	161400	2085552530	18660	18660	18660	18660	0
255	20241105	161300	2085552530	18660	18660	18660	18660	0
256	20241105	161200	2085552530	18660	18660	18660	18660	0
257	20241105	161100	2085552530	18660	18660	18660	18660	0
258	20241105	161000	2085552530	18660	18660	18660	18660	0
259	20241105	160900	2085552530	18660	18660	18660	18660	0
260	20241105	160800	2085552530	18660	18660	18660	18660	0
261	20241105	160700	2085552530	18660	18660	18660	18660	0
262	20241105	160600	2085552530	18660	18660	18660	18660	0
263	20241105	160500	2085552530	18660	18660	18660	18660	0
264	20241105	160400	2085552530	18660	18660	18660	18660	0
265	20241105	160300	2085552530	18660	18660	18660	18660	0
266	20241105	160200	2085552530	18660	18660	18660	18660	0
267	20241105	160100	2085552530	18660	18660	18660	18660	0
268	20241105	160000	2085552530	18660	18660	18660	18660	0
269	20241105	155900	2085552530	18660	18660	18660	18660	0
270	20241105	155800	2085552530	18660	18660	18660	18660	0
271	20241105	155700	2085552530	18660	18660	18660	18660	0
272	20241105	155600	2085552530	18660	18660	18660	18660	2226
273	20241105	155500	2085552530	18660	18660	18660	18660	0
274	20241105	155400	2085552530	18660	18660	18660	18660	0
275	20241105	155300	2085552530	18660	18660	18660	18660	0
276	20241105	155200	2085552530	18660	18660	18660	18660	0
277	20241105	155100	2085552530	18660	18660	18660	18660	0
278	20241105	155000	2085552530	18660	18660	18660	18660	0
279	20241105	154900	2085552530	18660	18660	18660	18660	0
280	20241105	154800	2085552530	18660	18660	18660	18660	0
281	20241105	154700	2085552530	18660	18660	18660	18660	0
282	20241105	154600	2085552530	18660	18660	18660	18660	0
283	20241105	154500	2085552530	18660	18660	18660	18660	0
284	20241105	154400	2085552530	18660	18660	18660	18660	0
285	20241105	154300	2085552530	18660	18660	18660	18660	0
286	20241105	154200	2085552530	18660	18660	18660	18660	0
287	20241105	154100	2085552530	18660	18660	18660	18660	0
288	20241105	154000	2085552530	18660	18660	18660	18660	0
289	20241105	153900	2085552530	18660	18660	18660	18660	0
290	20241105	153800	2085552530	18660	18660	18660	18660	0
291	20241105	153700	2085552530	18660	18660	18660	18660	0
292	20241105	153600	2085552530	18660	18660	18660	18660	0
293	20241105	153500	2085552530	18660	18660	18660	18660	0
294	20241105	153400	2085552530	18660	18660	18660	18660	0
295	20241105	153300	2085552530	18660	18660	18660	18660	0
296	20241105	153200	2085552530	18660	18660	18660	18660	0
297	20241105	153100	2085552530	18660	18660	18660	18660	0
298	20241105	153000	2085552530	18660	18660	18660	18660	2226
299	20241105	152900	2044015370	18690	18690	18690	18690	0
300	20241105	152800	2044015370	18690	18690	18690	18690	0
301	20241105	152700	2044015370	18690	18690	18690	18690	0
302	20241105	152600	2044015370	18690	18690	18690	18690	0
303	20241105	152500	2044015370	18690	18690	18690	18690	0
304	20241105	152400	2044015370	18690	18690	18690	18690	0
305	20241105	152300	2044015370	18690	18690	18690	18690	0
306	20241105	152200	2044015370	18690	18690	18690	18690	0
307	20241105	152100	2044015370	18690	18690	18690	18690	0
308	20241105	152000	2044015370	18690	18690	18690	18690	0
309	20241105	151900	2044015370	18690	18720	18720	18680	458
310	20241105	151800	2035448600	18730	18730	18730	18720	39
311	20241105	151700	2034718380	18720	18720	18730	18720	174
312	20241105	151600	2031461080	18730	18730	18730	18720	48
313	20241105	151500	2030562190	18740	18750	18760	18730	36
314	20241105	151400	2029887830	18760	18760	18760	18760	2
315	20241105	151300	2029850310	18770	18770	18780	18710	526
316	20241105	151200	2020003220	18770	18770	18770	18760	39
317	20241105	151100	2019271230	18770	18770	18770	18760	22
318	20241105	151000	2018858470	18770	18790	18790	18770	74
319	20241105	150900	2017469450	18790	18800	18800	18780	176
320	20241105	150800	2014163600	18800	18820	18820	18790	60
321	20241105	150700	2013035030	18810	18810	18810	18810	154
322	20241105	150600	2010138290	18810	18820	18820	18780	71
323	20241105	150500	2008804390	18820	18830	18830	18820	35
324	20241105	150400	2008145350	18830	18730	18830	18730	406
325	20241105	150300	2000516740	18720	18710	18720	18710	60
326	20241105	150200	1999394060	18720	18690	18720	18690	331
327	20241105	150100	1993202440	18690	18680	18690	18660	182
328	20241105	150000	1989803650	18680	18660	18680	18660	296
329	20241105	145900	1984278080	18660	18660	18670	18660	142
330	20241105	145800	1981628000	18660	18660	18670	18660	65
331	20241105	145700	1980414840	18670	18660	18670	18660	472
332	20241105	145600	1971607290	18670	18670	18680	18670	66
333	20241105	145500	1970374760	18670	18660	18670	18660	89
334	20241105	145400	1968713920	18660	18670	18670	18660	136
335	20241105	145300	1966175090	18670	18670	18680	18670	28
336	20241105	145200	1965652320	18670	18670	18670	18670	197
337	20241105	145100	1961974330	18680	18680	18680	18670	29
338	20241105	145000	1961432880	18670	18660	18670	18660	164
339	20241105	144900	1958371900	18660	18680	18680	18660	122
340	20241105	144800	1956094380	18670	18670	18670	18670	183
341	20241105	144700	1952677770	18680	18680	18680	18670	207
342	20241105	144600	1948811150	18680	18680	18680	18680	35
343	20241105	144500	1948157350	18680	18680	18690	18680	42
344	20241105	144400	1947372780	18680	18680	18690	18680	97
345	20241105	144300	1945560740	18680	18680	18690	18680	119
346	20241105	144200	1943337810	18680	18680	18690	18680	121
347	20241105	144100	1941077250	18680	18680	18700	18680	40
348	20241105	144000	1940330030	18680	18680	18680	18680	21
349	20241105	143900	1939937750	18680	18700	18700	18680	78
350	20241105	143800	1938480690	18700	18670	18700	18670	215
351	20241105	143700	1934462320	18670	18690	18690	18670	57
352	20241105	143600	1933398110	18670	18670	18670	18670	113
353	20241105	143500	1931288400	18670	18700	18700	18670	44
354	20241105	143400	1930466890	18670	18670	18670	18670	45
355	20241105	143300	1929626740	18670	18690	18690	18670	148
356	20241105	143200	1926861280	18670	18670	18670	18670	176
357	20241105	143100	1923575360	18700	18670	18700	18670	114
358	20241105	143000	1921446140	18670	18670	18690	18670	88
359	20241105	142900	1919802440	18670	18660	18670	18660	82
360	20241105	142800	1918272010	18660	18660	18690	18660	256
361	20241105	142700	1913492210	18660	18660	18670	18660	434
362	20241105	142600	1905389750	18660	18660	18670	18660	112
363	20241105	142500	1903299770	18670	18660	18670	18660	28
364	20241105	142400	1902777280	18670	18670	18670	18660	209
365	20241105	142300	1898876250	18670	18670	18670	18670	201
366	20241105	142200	1895123580	18670	18670	18680	18670	656
367	20241105	142100	1882876050	18670	18670	18670	18670	118
368	20241105	142000	1880672990	18680	18670	18680	18670	33
369	20241105	141900	1880056870	18670	18680	18680	18670	219
370	20241105	141800	1875966070	18680	18680	18690	18680	114
371	20241105	141700	1873836340	18690	18690	18690	18690	80
372	20241105	141600	1872341140	18690	18690	18700	18690	60
373	20241105	141500	1871219730	18690	18680	18690	18680	71
374	20241105	141400	1869893020	18690	18680	18700	18680	88
375	20241105	141300	1868248810	18680	18690	18690	18680	150
376	20241105	141200	1865446110	18690	18690	18700	18690	171
377	20241105	141100	1862250110	18680	18680	18680	18680	82
378	20241105	141000	1860718350	18680	18680	18690	18680	82
379	20241105	140900	1859186570	18680	18670	18680	18670	91
380	20241105	140800	1857487360	18660	18660	18680	18660	117
381	20241105	140700	1855303640	18660	18660	18660	18650	128
382	20241105	140600	1852915350	18660	18650	18660	18650	242
383	20241105	140500	1848400300	18650	18650	18650	18650	117
384	20241105	140400	1846218250	18660	18670	18670	18650	62
385	20241105	140300	1845061390	18650	18650	18660	18650	257
386	20241105	140200	1840266700	18660	18650	18660	18650	424
387	20241105	140100	1832356090	18650	18650	18650	18650	1268
388	20241105	140000	1808707890	18650	18660	18660	18650	678
389	20241105	135900	1796063090	18670	18660	18670	18650	232
390	20241105	135800	1791733970	18660	18660	18670	18660	161
391	20241105	135700	1788729220	18670	18660	18670	18660	40
392	20241105	135600	1787982810	18660	18660	18660	18660	249
393	20241105	135500	1783336470	18670	18660	18670	18660	97
394	20241105	135400	1781526250	18660	18660	18660	18660	34
395	20241105	135300	1780891810	18670	18660	18670	18660	150
396	20241105	135200	1778092740	18660	18660	18660	18660	81
397	20241105	135100	1776581280	18660	18660	18670	18650	140
398	20241105	135000	1773969100	18650	18650	18650	18650	82
399	20241105	134900	1772439800	18650	18660	18670	18650	1259
400	20241105	134800	1748951970	18660	18660	18670	18660	128
401	20241105	134700	1746563380	18660	18670	18670	18660	187
402	20241105	134600	1743073780	18660	18660	18670	18660	177
403	20241105	134500	1739770770	18660	18660	18670	18660	125
404	20241105	134400	1737438080	18660	18670	18670	18660	240
405	20241105	134300	1732959500	18660	18660	18670	18660	231
406	20241105	134200	1728649030	18660	18660	18670	18660	115
407	20241105	134100	1726502960	18660	18670	18670	18660	427
408	20241105	134000	1718532460	18660	18660	18670	18660	57
409	20241105	133900	1717468800	18660	18670	18670	18660	117
410	20241105	133800	1715285570	18660	18660	18670	18660	194
411	20241105	133700	1711665510	18660	18660	18670	18660	157
412	20241105	133600	1708735380	18660	18660	18660	18660	44
413	20241105	133500	1707914340	18670	18660	18670	18660	47
414	20241105	133400	1707037280	18660	18680	18680	18660	68
415	20241105	133300	1705768090	18670	18670	18680	18670	99
416	20241105	133200	1703919730	18670	18700	18710	18670	1351
417	20241105	133100	1678664430	18710	18700	18710	18700	542
418	20241105	133000	1668528800	18710	18700	18710	18700	94
419	20241105	132900	1666770980	18700	18710	18710	18700	141
420	20241105	132800	1664133960	18710	18710	18710	18700	193
421	20241105	132700	1660523050	18710	18710	18720	18710	609
422	20241105	132600	1649128650	18710	18710	18720	18710	167
423	20241105	132500	1646004070	18720	18710	18720	18710	77
424	20241105	132400	1644563120	18710	18720	18720	18710	474
425	20241105	132300	1635690440	18720	18710	18720	18710	41
426	20241105	132200	1634923310	18710	18720	18720	18710	54
427	20241105	132100	1633912950	18710	18720	18720	18710	128
428	20241105	132000	1631517050	18730	18720	18730	18720	115
429	20241105	131900	1629364240	18720	18720	18720	18720	195
430	20241105	131800	1625713840	18730	18720	18730	18720	118
431	20241105	131700	1623504870	18720	18720	18720	18720	50
432	20241105	131600	1622568870	18720	18720	18730	18720	938
433	20241105	131500	1605009300	18720	18720	18720	18720	140
434	20241105	131400	1602388500	18720	18720	18720	18720	30
435	20241105	131300	1601826900	18720	18730	18730	18720	114
436	20241105	131200	1599692700	18730	18730	18730	18730	37
437	20241105	131100	1598999690	18730	18730	18750	18730	117
438	20241105	131000	1596807620	18730	18730	18730	18720	83
439	20241105	130900	1595253300	18730	18730	18730	18730	275
440	20241105	130800	1590102550	18730	18740	18740	18730	259
441	20241105	130700	1585251450	18750	18730	18750	18730	89
442	20241105	130600	1583583680	18730	18730	18740	18720	199
443	20241105	130500	1579856990	18730	18730	18730	18720	12
444	20241105	130400	1579632240	18730	18720	18730	18720	273
445	20241105	130300	1574520120	18720	18720	18730	18720	97
446	20241105	130200	1572704270	18720	18750	18750	18720	967
447	20241105	130100	1554590610	18740	18750	18750	18740	100
448	20241105	130000	1552716130	18740	18730	18750	18730	136
449	20241105	125900	1550167250	18740	18730	18740	18730	116
450	20241105	125800	1547993990	18730	18740	18740	18730	159
451	20241105	125700	1545014950	18740	18740	18740	18740	167
452	20241105	125600	1541885370	18740	18740	18750	18740	129
453	20241105	125500	1539467400	18750	18750	18750	18740	46
454	20241105	125400	1538605330	18750	18750	18750	18740	125
455	20241105	125300	1536262290	18740	18750	18750	18740	193
456	20241105	125200	1532644670	18750	18750	18760	18750	113
457	20241105	125100	1530525790	18760	18760	18760	18750	85
458	20241105	125000	1528931690	18760	18760	18760	18750	96
459	20241105	124900	1527131040	18750	18750	18750	18750	156
460	20241105	124800	1524206040	18750	18750	18760	18750	273
461	20241105	124700	1519085190	18750	18750	18760	18750	162
462	20241105	124600	1516047640	18750	18750	18750	18750	73
463	20241105	124500	1514678890	18750	18740	18750	18740	214
464	20241105	124400	1510666690	18740	18740	18750	18740	125
465	20241105	124300	1508323770	18740	18740	18750	18740	416
466	20241105	124200	1500524830	18750	18740	18750	18740	93
467	20241105	124100	1498781960	18740	18740	18740	18740	62
468	20241105	124000	1497620080	18740	18750	18750	18740	159
469	20241105	123900	1494638840	18750	18750	18750	18750	53
470	20241105	123800	1493645090	18760	18750	18760	18750	104
471	20241105	123700	1491695030	18760	18750	18760	18750	88
472	20241105	123600	1490044980	18760	18760	18760	18750	311
473	20241105	123500	1484210660	18760	18760	18770	18760	175
474	20241105	123400	1480927160	18760	18770	18770	18760	142
475	20241105	123300	1478263040	18760	18750	18770	18750	145
476	20241105	123200	1475542950	18750	18750	18760	18750	115
477	20241105	123100	1473386680	18750	18770	18770	18750	30
478	20241105	123000	1472824060	18760	18780	18780	18760	59
479	20241105	122900	1471716440	18780	18740	18780	18740	191
480	20241105	122800	1468133820	18740	18750	18750	18740	132
481	20241105	122700	1465659540	18750	18750	18750	18750	127
482	20241105	122600	1463278290	18750	18750	18760	18750	74
483	20241105	122500	1461890710	18750	18760	18770	18750	152
484	20241105	122400	1459039700	18750	18750	18770	18750	109
485	20241105	122300	1456994450	18750	18780	18780	18750	25
486	20241105	122200	1456525400	18740	18740	18780	18740	66
487	20241105	122100	1455288160	18780	18750	18780	18730	102
488	20241105	122000	1453375980	18750	18740	18750	18730	951
489	20241105	121900	1435546270	18730	18740	18740	18730	35
490	20241105	121800	1434890620	18730	18740	18740	18730	95
491	20241105	121700	1433110940	18730	18730	18740	18730	144
492	20241105	121600	1430413810	18740	18760	18760	18740	75
493	20241105	121500	1429007320	18750	18760	18760	18750	60
494	20241105	121400	1427882060	18750	18730	18760	18730	175
495	20241105	121300	1424602700	18760	18730	18760	18730	208
496	20241105	121200	1420703990	18720	18720	18720	18720	47
497	20241105	121100	1419824150	18720	18730	18730	18720	184
498	20241105	121000	1416378820	18720	18730	18730	18720	44
499	20241105	120900	1415555110	18720	18730	18730	18720	137
500	20241105	120800	1412989520	18730	18720	18730	18720	232
501	20241105	120700	1408644550	18730	18720	18730	18720	39
502	20241105	120600	1407914340	18720	18740	18740	18720	82
503	20241105	120500	1406378190	18740	18740	18750	18710	150
504	20241105	120400	1403567960	18700	18720	18720	18700	253
505	20241105	120300	1398834200	18720	18710	18720	18710	52
506	20241105	120200	1397861270	18710	18710	18710	18710	105
507	20241105	120100	1395896720	18720	18710	18730	18710	77
508	20241105	120000	1394455550	18720	18700	18720	18700	371
509	20241105	115900	1387512360	18700	18700	18710	18700	115
510	20241105	115800	1385361330	18700	18700	18700	18700	65
511	20241105	115700	1384145830	18700	18700	18700	18680	153
512	20241105	115600	1381285180	18690	18680	18690	18680	103
513	20241105	115500	1379360310	18680	18680	18690	18680	166
514	20241105	115400	1376259420	18680	18700	18700	18680	201
515	20241105	115300	1372503800	18710	18690	18710	18690	87
516	20241105	115200	1370877400	18680	18690	18690	18670	144
517	20241105	115100	1368186970	18670	18680	18680	18670	213
518	20241105	115000	1364208140	18680	18700	18700	18680	45
519	20241105	114900	1363367200	18700	18700	18700	18700	54
520	20241105	114800	1362357400	18700	18700	18720	18700	104
521	20241105	114700	1360412580	18700	18660	18720	18660	59
522	20241105	114600	1359310200	18660	18670	18680	18660	213
523	20241105	114500	1355333270	18660	18670	18680	18660	213
524	20241105	114400	1351356840	18660	18670	18670	18660	135
525	20241105	114300	1348837720	18670	18670	18680	18670	190
526	20241105	114200	1345290400	18670	18680	18680	18670	157
527	20241105	114100	1342357950	18680	18680	18690	18680	69
528	20241105	114000	1341069010	18680	18690	18690	18680	115
529	20241105	113900	1338919850	18690	18700	18700	18690	34
530	20241105	113800	1338284380	18700	18690	18700	18690	186
531	20241105	113700	1334806770	18690	18700	18700	18690	78
532	20241105	113600	1333348530	18700	18700	18700	18700	68
533	20241105	113500	1332076930	18700	18700	18700	18700	68
534	20241105	113400	1330805330	18700	18710	18710	18700	139
535	20241105	113300	1328205550	18710	18690	18710	18690	158
536	20241105	113200	1325250560	18690	18670	18690	18670	49
537	20241105	113100	1324335050	18670	18680	18680	18670	126
538	20241105	113000	1321982040	18670	18670	18680	18670	191
539	20241105	112900	1318414650	18680	18680	18690	18680	90
540	20241105	112800	1316732950	18680	18690	18690	18680	190
541	20241105	112700	1313183060	18690	18690	18700	18690	87
542	20241105	112600	1311556400	18680	18680	18710	18680	511
543	20241105	112500	1302010120	18660	18680	18680	18660	97
544	20241105	112400	1300199280	18680	18670	18680	18660	320
545	20241105	112300	1294223550	18670	18670	18680	18670	81
546	20241105	112200	1292711060	18670	18670	18680	18670	116
547	20241105	112100	1290545290	18670	18670	18670	18670	73
548	20241105	112000	1289182380	18670	18680	18680	18670	84
549	20241105	111900	1287613930	18670	18670	18680	18670	149
550	20241105	111800	1284832000	18680	18680	18680	18670	187
551	20241105	111700	1281339440	18670	18680	18680	18670	220
552	20241105	111600	1277230730	18670	18670	18670	18670	139
553	20241105	111500	1274635600	18670	18670	18680	18670	71
554	20241105	111400	1273310010	18670	18680	18680	18670	126
555	20241105	111300	1270957090	18670	18670	18680	18670	260
556	20241105	111200	1266102490	18670	18680	18680	18670	246
557	20241105	111100	1261509640	18670	18680	18680	18670	137
558	20241105	111000	1258951400	18680	18690	18690	18680	107
559	20241105	110900	1256951880	18690	18710	18710	18690	123
560	20241105	110800	1254651900	18710	18710	18710	18710	91
561	20241105	110700	1252949290	18710	18730	18730	18710	2363
562	20241105	110600	1208691450	18730	18730	18750	18730	41
563	20241105	110500	1207923390	18730	18740	18750	18730	217
564	20241105	110400	1203856490	18750	18750	18750	18750	62
565	20241105	110300	1202693990	18760	18750	18800	18750	300
566	20241105	110200	1197063510	18740	18740	18750	18740	201
567	20241105	110100	1193296590	18750	18750	18750	18750	64
568	20241105	110000	1192096590	18750	18750	18750	18750	64
569	20241105	105900	1190896590	18760	18760	18760	18750	59
570	20241105	105800	1189790060	18760	18730	18760	18730	1269
571	20241105	105700	1166008220	18730	18730	18740	18730	137
572	20241105	105600	1163442140	18730	18740	18750	18730	114
573	20241105	105500	1161305970	18740	18740	18740	18730	84
574	20241105	105400	1159732370	18740	18730	18740	18730	273
575	20241105	105300	1154618340	18740	18740	18750	18730	157
576	20241105	105200	1151676310	18730	18730	18740	18730	90
577	20241105	105100	1149990340	18740	18750	18750	18740	67
578	20241105	105000	1148734600	18740	18740	18740	18730	159
579	20241105	104900	1145755200	18730	18730	18730	18720	238
580	20241105	104800	1141298210	18730	18730	18730	18720	84
581	20241105	104700	1139725440	18730	18740	18740	18720	105
582	20241105	104600	1137758850	18720	18720	18740	18720	118
583	20241105	104500	1135549200	18720	18730	18730	18700	59
584	20241105	104400	1134445590	18700	18680	18740	18680	168
585	20241105	104300	1131302440	18690	18690	18690	18680	226
586	20241105	104200	1127079770	18690	18680	18690	18680	102
587	20241105	104100	1125174360	18670	18660	18670	18660	49
588	20241105	104000	1124259540	18670	18690	18700	18660	259
589	20241105	103900	1119418880	18670	18660	18670	18640	370
590	20241105	103800	1112516730	18650	18650	18670	18650	201
591	20241105	103700	1108766340	18650	18660	18660	18650	81
592	20241105	103600	1107255190	18650	18670	18670	18650	154
593	20241105	103500	1104381020	18670	18640	18670	18640	187
594	20241105	103400	1100892390	18640	18620	18650	18620	85
595	20241105	103300	1099308060	18630	18620	18630	18620	157
596	20241105	103200	1096384420	18620	18620	18630	18620	177
597	20241105	103100	1093087890	18620	18620	18620	18620	68
598	20241105	103000	1091821730	18620	18630	18630	18620	312
599	20241105	102900	1086011680	18620	18620	18630	18620	107
600	20241105	102800	1084018890	18620	18630	18630	18620	73
601	20241105	102700	1082659220	18620	18630	18630	18620	132
602	20241105	102600	1080201330	18620	18620	18630	18610	118
603	20241105	102500	1078004390	18630	18620	18630	18620	748
604	20241105	102400	1064076430	18620	18630	18630	18620	351
605	20241105	102300	1057538710	18620	18620	18640	18620	82
606	20241105	102200	1056011770	18620	18630	18630	18620	303
607	20241105	102100	1050367350	18630	18630	18640	18630	374
608	20241105	102000	1043398900	18630	18650	18650	18630	499
609	20241105	101900	1034097450	18650	18650	18650	18650	162
610	20241105	101800	1031076150	18650	18660	18660	18650	130
611	20241105	101700	1028651490	18660	18660	18660	18660	111
612	20241105	101600	1026580230	18660	18670	18670	18660	73
613	20241105	101500	1025218040	18670	18680	18690	18670	115
614	20241105	101400	1023070300	18670	18670	18670	18660	112
615	20241105	101300	1020979580	18670	18730	18730	18640	5078
616	20241105	101200	926202220	18710	18710	18710	18710	44
617	20241105	101100	925378980	18710	18720	18730	18710	202
618	20241105	101000	921596520	18710	18720	18720	18710	45
619	20241105	100900	920754150	18720	18710	18720	18710	54
620	20241105	100800	919743610	18720	18740	18740	18720	30
621	20241105	100700	919181450	18740	18700	18740	18700	64
622	20241105	100600	917983450	18720	18720	18720	18700	467
623	20241105	100500	909245680	18680	18710	18710	18680	146
624	20241105	100400	906515220	18710	18690	18710	18680	434
625	20241105	100300	898401020	18690	18680	18690	18670	244
626	20241105	100200	893843040	18680	18680	18680	18680	125
627	20241105	100100	891508040	18680	18680	18680	18670	56
628	20241105	100000	890462300	18680	18680	18680	18670	305
629	20241105	095900	884767160	18680	18680	18680	18670	105
630	20241105	095800	882805790	18680	18690	18690	18670	106
631	20241105	095700	880826350	18690	18680	18690	18670	170
632	20241105	095600	877650180	18670	18680	18680	18670	171
633	20241105	095500	874456220	18680	18670	18680	18670	241
634	20241105	095400	869956410	18680	18670	18680	18670	127
635	20241105	095300	867584960	18670	18680	18680	18670	52
636	20241105	095200	866613630	18690	18690	18690	18690	25
637	20241105	095100	866146380	18690	18690	18690	18670	399
638	20241105	095000	858692570	18690	18700	18700	18670	1093
639	20241105	094900	838277400	18700	18710	18710	18700	43
640	20241105	094800	837473010	18710	18700	18710	18700	152
641	20241105	094700	834630240	18700	18700	18710	18700	195
642	20241105	094600	830983410	18700	18690	18700	18690	29
643	20241105	094500	830441250	18690	18690	18690	18680	94
644	20241105	094400	828684810	18690	18700	18700	18690	44
645	20241105	094300	827862340	18690	18690	18690	18680	91
646	20241105	094200	826161680	18690	18700	18710	18690	49
647	20241105	094100	825245390	18700	18710	18710	18690	79
648	20241105	094000	823768020	18700	18680	18700	18680	78
649	20241105	093900	822309660	18680	18700	18700	18680	301
650	20241105	093800	816685720	18740	18720	18740	18700	311
651	20241105	093700	810864940	18710	18740	18740	18700	76
652	20241105	093600	809441870	18740	18690	18750	18690	1231
653	20241105	093500	786410370	18670	18650	18670	18650	895
654	20241105	093400	769706040	18640	18640	18650	18640	421
655	20241105	093300	761855870	18650	18640	18650	18640	289
656	20241105	093200	756467270	18630	18640	18640	18630	161
657	20241105	093100	753466910	18630	18640	18650	18620	150
658	20241105	093000	750672250	18630	18650	18650	18630	335
659	20241105	092900	744427210	18650	18640	18660	18640	44
660	20241105	092800	743606360	18650	18650	18650	18640	722
661	20241105	092700	730142880	18650	18650	18650	18640	201
662	20241105	092600	726395330	18640	18610	18640	18610	1488
663	20241105	092500	698660120	18610	18620	18640	18600	40
664	20241105	092400	697915790	18640	18600	18640	18590	975
665	20241105	092300	679761240	18600	18600	18600	18590	147
666	20241105	092200	677027920	18590	18600	18600	18590	1232
667	20241105	092100	654121420	18600	18640	18640	18600	979
668	20241105	092000	635899050	18640	18630	18640	18610	178
669	20241105	091900	632582790	18610	18640	18640	18610	1009
670	20241105	091800	613797670	18650	18640	18650	18630	913
671	20241105	091700	596771960	18610	18600	18610	18590	202
672	20241105	091600	593014910	18600	18590	18600	18580	324
673	20241105	091500	586991070	18570	18640	18640	18570	2919
674	20241105	091400	532702510	18640	18640	18670	18610	1762
675	20241105	091300	499879810	18640	18660	18690	18630	1002
676	20241105	091200	481194260	18660	18750	18750	18650	3216
677	20241105	091100	421042770	18750	18900	18920	18750	7314
678	20241105	091000	283291300	18900	18880	18900	18880	551
679	20241105	090900	272881750	18870	18870	18880	18860	282
680	20241105	090800	267560760	18910	19030	19030	18840	3737
681	20241105	090700	196669560	19030	19050	19050	19030	734
682	20241105	090600	182694710	19040	19020	19040	19020	272
683	20241105	090500	177516230	19020	19090	19090	19000	1649
684	20241105	090400	146134930	19080	19160	19160	19060	1880
685	20241105	090300	110236060	19160	19130	19160	19120	151
686	20241105	090200	107347410	19120	19150	19150	19110	127
687	20241105	090100	104919450	19160	19260	19260	19100	3512
688	20241105	090000	37547560	19260	19380	19380	19260	1941