KissMeData/448710/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	212000	957356910	18660	18660	18660	18660	419
3	20241114	211900	957356910	18660	18660	18660	18660	0
4	20241114	211800	957356910	18660	18660	18660	18660	0
5	20241114	211700	957356910	18660	18660	18660	18660	0
6	20241114	211600	957356910	18660	18660	18660	18660	0
7	20241114	211500	957356910	18660	18660	18660	18660	0
8	20241114	211400	957356910	18660	18660	18660	18660	0
9	20241114	211300	957356910	18660	18660	18660	18660	0
10	20241114	211200	957356910	18660	18660	18660	18660	0
11	20241114	211100	957356910	18660	18660	18660	18660	0
12	20241114	211000	957356910	18660	18660	18660	18660	0
13	20241114	210900	957356910	18660	18660	18660	18660	0
14	20241114	210800	957356910	18660	18660	18660	18660	0
15	20241114	210700	957356910	18660	18660	18660	18660	0
16	20241114	210600	957356910	18660	18660	18660	18660	0
17	20241114	210500	957356910	18660	18660	18660	18660	0
18	20241114	210400	957356910	18660	18660	18660	18660	0
19	20241114	210300	957356910	18660	18660	18660	18660	0
20	20241114	210200	957356910	18660	18660	18660	18660	0
21	20241114	210100	957356910	18660	18660	18660	18660	0
22	20241114	210000	957356910	18660	18660	18660	18660	0
23	20241114	205900	957356910	18660	18660	18660	18660	0
24	20241114	205800	957356910	18660	18660	18660	18660	0
25	20241114	205700	957356910	18660	18660	18660	18660	0
26	20241114	205600	957356910	18660	18660	18660	18660	0
27	20241114	205500	957356910	18660	18660	18660	18660	0
28	20241114	205400	957356910	18660	18660	18660	18660	0
29	20241114	205300	957356910	18660	18660	18660	18660	0
30	20241114	205200	957356910	18660	18660	18660	18660	0
31	20241114	205100	957356910	18660	18660	18660	18660	0
32	20241114	205000	957356910	18660	18660	18660	18660	419
33	20241114	204900	957356910	18660	18660	18660	18660	0
34	20241114	204800	957356910	18660	18660	18660	18660	0
35	20241114	204700	957356910	18660	18660	18660	18660	0
36	20241114	204600	957356910	18660	18660	18660	18660	0
37	20241114	204500	957356910	18660	18660	18660	18660	0
38	20241114	204400	957356910	18660	18660	18660	18660	0
39	20241114	204300	957356910	18660	18660	18660	18660	0
40	20241114	204200	957356910	18660	18660	18660	18660	0
41	20241114	204100	957356910	18660	18660	18660	18660	0
42	20241114	204000	957356910	18660	18660	18660	18660	0
43	20241114	203900	957356910	18660	18660	18660	18660	0
44	20241114	203800	957356910	18660	18660	18660	18660	0
45	20241114	203700	957356910	18660	18660	18660	18660	0
46	20241114	203600	957356910	18660	18660	18660	18660	0
47	20241114	203500	957356910	18660	18660	18660	18660	0
48	20241114	203400	957356910	18660	18660	18660	18660	0
49	20241114	203300	957356910	18660	18660	18660	18660	0
50	20241114	203200	957356910	18660	18660	18660	18660	0
51	20241114	203100	957356910	18660	18660	18660	18660	0
52	20241114	203000	957356910	18660	18660	18660	18660	0
53	20241114	202900	957356910	18660	18660	18660	18660	0
54	20241114	202800	957356910	18660	18660	18660	18660	0
55	20241114	202700	957356910	18660	18660	18660	18660	0
56	20241114	202600	957356910	18660	18660	18660	18660	0
57	20241114	202500	957356910	18660	18660	18660	18660	0
58	20241114	202400	957356910	18660	18660	18660	18660	0
59	20241114	202300	957356910	18660	18660	18660	18660	0
60	20241114	202200	957356910	18660	18660	18660	18660	0
61	20241114	202100	957356910	18660	18660	18660	18660	0
62	20241114	202000	957356910	18660	18660	18660	18660	419
63	20241114	201900	957356910	18660	18660	18660	18660	0
64	20241114	201800	957356910	18660	18660	18660	18660	0
65	20241114	201700	957356910	18660	18660	18660	18660	0
66	20241114	201600	957356910	18660	18660	18660	18660	0
67	20241114	201500	957356910	18660	18660	18660	18660	0
68	20241114	201400	957356910	18660	18660	18660	18660	0
69	20241114	201300	957356910	18660	18660	18660	18660	0
70	20241114	201200	957356910	18660	18660	18660	18660	0
71	20241114	201100	957356910	18660	18660	18660	18660	0
72	20241114	201000	957356910	18660	18660	18660	18660	0
73	20241114	200900	957356910	18660	18660	18660	18660	0
74	20241114	200800	957356910	18660	18660	18660	18660	0
75	20241114	200700	957356910	18660	18660	18660	18660	0
76	20241114	200600	957356910	18660	18660	18660	18660	0
77	20241114	200500	957356910	18660	18660	18660	18660	0
78	20241114	200400	957356910	18660	18660	18660	18660	0
79	20241114	200300	957356910	18660	18660	18660	18660	0
80	20241114	200200	957356910	18660	18660	18660	18660	0
81	20241114	200100	957356910	18660	18660	18660	18660	0
82	20241114	200000	957356910	18660	18660	18660	18660	0
83	20241114	195900	957356910	18660	18660	18660	18660	0
84	20241114	195800	957356910	18660	18660	18660	18660	0
85	20241114	195700	957356910	18660	18660	18660	18660	0
86	20241114	195600	957356910	18660	18660	18660	18660	0
87	20241114	195500	957356910	18660	18660	18660	18660	0
88	20241114	195400	957356910	18660	18660	18660	18660	0
89	20241114	195300	957356910	18660	18660	18660	18660	0
90	20241114	195200	957356910	18660	18660	18660	18660	0
91	20241114	195100	957356910	18660	18660	18660	18660	0
92	20241114	195000	957356910	18660	18660	18660	18660	419
93	20241114	194900	957356910	18660	18660	18660	18660	0
94	20241114	194800	957356910	18660	18660	18660	18660	0
95	20241114	194700	957356910	18660	18660	18660	18660	0
96	20241114	194600	957356910	18660	18660	18660	18660	0
97	20241114	194500	957356910	18660	18660	18660	18660	0
98	20241114	194400	957356910	18660	18660	18660	18660	0
99	20241114	194300	957356910	18660	18660	18660	18660	0
100	20241114	194200	957356910	18660	18660	18660	18660	0
101	20241114	194100	957356910	18660	18660	18660	18660	0
102	20241114	194000	957356910	18660	18660	18660	18660	0
103	20241114	193900	957356910	18660	18660	18660	18660	0
104	20241114	193800	957356910	18660	18660	18660	18660	0
105	20241114	193700	957356910	18660	18660	18660	18660	0
106	20241114	193600	957356910	18660	18660	18660	18660	0
107	20241114	193500	957356910	18660	18660	18660	18660	0
108	20241114	193400	957356910	18660	18660	18660	18660	0
109	20241114	193300	957356910	18660	18660	18660	18660	0
110	20241114	193200	957356910	18660	18660	18660	18660	0
111	20241114	193100	957356910	18660	18660	18660	18660	0
112	20241114	193000	957356910	18660	18660	18660	18660	0
113	20241114	192900	957356910	18660	18660	18660	18660	0
114	20241114	192800	957356910	18660	18660	18660	18660	0
115	20241114	192700	957356910	18660	18660	18660	18660	0
116	20241114	192600	957356910	18660	18660	18660	18660	0
117	20241114	192500	957356910	18660	18660	18660	18660	0
118	20241114	192400	957356910	18660	18660	18660	18660	0
119	20241114	192300	957356910	18660	18660	18660	18660	0
120	20241114	192200	957356910	18660	18660	18660	18660	0
121	20241114	192100	957356910	18660	18660	18660	18660	0
122	20241114	192000	957356910	18660	18660	18660	18660	419
123	20241114	191900	957356910	18660	18660	18660	18660	0
124	20241114	191800	957356910	18660	18660	18660	18660	0
125	20241114	191700	957356910	18660	18660	18660	18660	0
126	20241114	191600	957356910	18660	18660	18660	18660	0
127	20241114	191500	957356910	18660	18660	18660	18660	0
128	20241114	191400	957356910	18660	18660	18660	18660	0
129	20241114	191300	957356910	18660	18660	18660	18660	0
130	20241114	191200	957356910	18660	18660	18660	18660	0
131	20241114	191100	957356910	18660	18660	18660	18660	0
132	20241114	191000	957356910	18660	18660	18660	18660	0
133	20241114	190900	957356910	18660	18660	18660	18660	0
134	20241114	190800	957356910	18660	18660	18660	18660	0
135	20241114	190700	957356910	18660	18660	18660	18660	0
136	20241114	190600	957356910	18660	18660	18660	18660	0
137	20241114	190500	957356910	18660	18660	18660	18660	0
138	20241114	190400	957356910	18660	18660	18660	18660	0
139	20241114	190300	957356910	18660	18660	18660	18660	0
140	20241114	190200	957356910	18660	18660	18660	18660	0
141	20241114	190100	957356910	18660	18660	18660	18660	0
142	20241114	190000	957356910	18660	18660	18660	18660	0
143	20241114	185900	957356910	18660	18660	18660	18660	0
144	20241114	185800	957356910	18660	18660	18660	18660	0
145	20241114	185700	957356910	18660	18660	18660	18660	0
146	20241114	185600	957356910	18660	18660	18660	18660	0
147	20241114	185500	957356910	18660	18660	18660	18660	0
148	20241114	185400	957356910	18660	18660	18660	18660	0
149	20241114	185300	957356910	18660	18660	18660	18660	0
150	20241114	185200	957356910	18660	18660	18660	18660	0
151	20241114	185100	957356910	18660	18660	18660	18660	0
152	20241114	185000	957356910	18660	18660	18660	18660	419
153	20241114	184900	957356910	18660	18660	18660	18660	0
154	20241114	184800	957356910	18660	18660	18660	18660	0
155	20241114	184700	957356910	18660	18660	18660	18660	0
156	20241114	184600	957356910	18660	18660	18660	18660	0
157	20241114	184500	957356910	18660	18660	18660	18660	0
158	20241114	184400	957356910	18660	18660	18660	18660	0
159	20241114	184300	957356910	18660	18660	18660	18660	0
160	20241114	184200	957356910	18660	18660	18660	18660	0
161	20241114	184100	957356910	18660	18660	18660	18660	0
162	20241114	184000	957356910	18660	18660	18660	18660	0
163	20241114	183900	957356910	18660	18660	18660	18660	0
164	20241114	183800	957356910	18660	18660	18660	18660	0
165	20241114	183700	957356910	18660	18660	18660	18660	0
166	20241114	183600	957356910	18660	18660	18660	18660	0
167	20241114	183500	957356910	18660	18660	18660	18660	0
168	20241114	183400	957356910	18660	18660	18660	18660	0
169	20241114	183300	957356910	18660	18660	18660	18660	0
170	20241114	183200	957356910	18660	18660	18660	18660	0
171	20241114	183100	957356910	18660	18660	18660	18660	0
172	20241114	183000	957356910	18660	18660	18660	18660	0
173	20241114	182900	957356910	18660	18660	18660	18660	0
174	20241114	182800	957356910	18660	18660	18660	18660	0
175	20241114	182700	957356910	18660	18660	18660	18660	0
176	20241114	182600	957356910	18660	18660	18660	18660	0
177	20241114	182500	957356910	18660	18660	18660	18660	0
178	20241114	182400	957356910	18660	18660	18660	18660	0
179	20241114	182300	957356910	18660	18660	18660	18660	0
180	20241114	182200	957356910	18660	18660	18660	18660	0
181	20241114	182100	957356910	18660	18660	18660	18660	0
182	20241114	182000	957356910	18660	18660	18660	18660	419
183	20241114	181900	957356910	18660	18660	18660	18660	0
184	20241114	181800	957356910	18660	18660	18660	18660	0
185	20241114	181700	957356910	18660	18660	18660	18660	0
186	20241114	181600	957356910	18660	18660	18660	18660	0
187	20241114	181500	957356910	18660	18660	18660	18660	0
188	20241114	181400	957356910	18660	18660	18660	18660	0
189	20241114	181300	957356910	18660	18660	18660	18660	0
190	20241114	181200	957356910	18660	18660	18660	18660	0
191	20241114	181100	957356910	18660	18660	18660	18660	0
192	20241114	181000	957356910	18660	18660	18660	18660	0
193	20241114	180900	957356910	18660	18660	18660	18660	0
194	20241114	180800	957356910	18660	18660	18660	18660	0
195	20241114	180700	957356910	18660	18660	18660	18660	0
196	20241114	180600	957356910	18660	18660	18660	18660	0
197	20241114	180500	957356910	18660	18660	18660	18660	0
198	20241114	180400	957356910	18660	18660	18660	18660	0
199	20241114	180300	957356910	18660	18660	18660	18660	0
200	20241114	180200	957356910	18660	18660	18660	18660	0
201	20241114	180100	957356910	18660	18660	18660	18660	0
202	20241114	180000	957356910	18660	18660	18660	18660	0
203	20241114	175900	957356910	18660	18660	18660	18660	0
204	20241114	175800	957356910	18660	18660	18660	18660	0
205	20241114	175700	957356910	18660	18660	18660	18660	0
206	20241114	175600	957356910	18660	18660	18660	18660	0
207	20241114	175500	957356910	18660	18660	18660	18660	0
208	20241114	175400	957356910	18660	18660	18660	18660	0
209	20241114	175300	957356910	18660	18660	18660	18660	0
210	20241114	175200	957356910	18660	18660	18660	18660	0
211	20241114	175100	957356910	18660	18660	18660	18660	0
212	20241114	175000	957356910	18660	18660	18660	18660	419
213	20241114	174900	957356910	18660	18660	18660	18660	0
214	20241114	174800	957356910	18660	18660	18660	18660	0
215	20241114	174700	957356910	18660	18660	18660	18660	0
216	20241114	174600	957356910	18660	18660	18660	18660	0
217	20241114	174500	957356910	18660	18660	18660	18660	0
218	20241114	174400	957356910	18660	18660	18660	18660	0
219	20241114	174300	957356910	18660	18660	18660	18660	0
220	20241114	174200	957356910	18660	18660	18660	18660	0
221	20241114	174100	957356910	18660	18660	18660	18660	0
222	20241114	174000	957356910	18660	18660	18660	18660	0
223	20241114	173900	957356910	18660	18660	18660	18660	0
224	20241114	173800	957356910	18660	18660	18660	18660	0
225	20241114	173700	957356910	18660	18660	18660	18660	0
226	20241114	173600	957356910	18660	18660	18660	18660	0
227	20241114	173500	957356910	18660	18660	18660	18660	0
228	20241114	173400	957356910	18660	18660	18660	18660	0
229	20241114	173300	957356910	18660	18660	18660	18660	0
230	20241114	173200	957356910	18660	18660	18660	18660	0
231	20241114	173100	957356910	18660	18660	18660	18660	0
232	20241114	173000	957356910	18660	18660	18660	18660	0
233	20241114	172900	957356910	18660	18660	18660	18660	0
234	20241114	172800	957356910	18660	18660	18660	18660	0
235	20241114	172700	957356910	18660	18660	18660	18660	0
236	20241114	172600	957356910	18660	18660	18660	18660	0
237	20241114	172500	957356910	18660	18660	18660	18660	0
238	20241114	172400	957356910	18660	18660	18660	18660	0
239	20241114	172300	957356910	18660	18660	18660	18660	0
240	20241114	172200	957356910	18660	18660	18660	18660	0
241	20241114	172100	957356910	18660	18660	18660	18660	0
242	20241114	172000	957356910	18660	18660	18660	18660	419
243	20241114	171900	957356910	18660	18660	18660	18660	0
244	20241114	171800	957356910	18660	18660	18660	18660	0
245	20241114	171700	957356910	18660	18660	18660	18660	0
246	20241114	171600	957356910	18660	18660	18660	18660	0
247	20241114	171500	957356910	18660	18660	18660	18660	0
248	20241114	171400	957356910	18660	18660	18660	18660	0
249	20241114	171300	957356910	18660	18660	18660	18660	0
250	20241114	171200	957356910	18660	18660	18660	18660	0
251	20241114	171100	957356910	18660	18660	18660	18660	0
252	20241114	171000	957356910	18660	18660	18660	18660	0
253	20241114	170900	957356910	18660	18660	18660	18660	0
254	20241114	170800	957356910	18660	18660	18660	18660	0
255	20241114	170700	957356910	18660	18660	18660	18660	0
256	20241114	170600	957356910	18660	18660	18660	18660	0
257	20241114	170500	957356910	18660	18660	18660	18660	0
258	20241114	170400	957356910	18660	18660	18660	18660	0
259	20241114	170300	957356910	18660	18660	18660	18660	0
260	20241114	170200	957356910	18660	18660	18660	18660	0
261	20241114	170100	957356910	18660	18660	18660	18660	0
262	20241114	170000	957356910	18660	18660	18660	18660	0
263	20241114	165900	957356910	18660	18660	18660	18660	0
264	20241114	165800	957356910	18660	18660	18660	18660	0
265	20241114	165700	957356910	18660	18660	18660	18660	0
266	20241114	165600	957356910	18660	18660	18660	18660	0
267	20241114	165500	957356910	18660	18660	18660	18660	0
268	20241114	165400	957356910	18660	18660	18660	18660	0
269	20241114	165300	957356910	18660	18660	18660	18660	0
270	20241114	165200	957356910	18660	18660	18660	18660	0
271	20241114	165100	957356910	18660	18660	18660	18660	0
272	20241114	165000	957356910	18660	18660	18660	18660	419
273	20241114	164900	957356910	18660	18660	18660	18660	0
274	20241114	164800	957356910	18660	18660	18660	18660	0
275	20241114	164700	957356910	18660	18660	18660	18660	0
276	20241114	164600	957356910	18660	18660	18660	18660	0
277	20241114	164500	957356910	18660	18660	18660	18660	0
278	20241114	164400	957356910	18660	18660	18660	18660	0
279	20241114	164300	957356910	18660	18660	18660	18660	0
280	20241114	164200	957356910	18660	18660	18660	18660	0
281	20241114	164100	957356910	18660	18660	18660	18660	0
282	20241114	164000	957356910	18660	18660	18660	18660	0
283	20241114	163900	957356910	18660	18660	18660	18660	0
284	20241114	163800	957356910	18660	18660	18660	18660	0
285	20241114	163700	957356910	18660	18660	18660	18660	0
286	20241114	163600	957356910	18660	18660	18660	18660	0
287	20241114	163500	957356910	18660	18660	18660	18660	0
288	20241114	163400	957356910	18660	18660	18660	18660	0
289	20241114	163300	957356910	18660	18660	18660	18660	0
290	20241114	163200	957356910	18660	18660	18660	18660	0
291	20241114	163100	957356910	18660	18660	18660	18660	0
292	20241114	163000	957356910	18660	18660	18660	18660	419
293	20241114	162900	949538370	18670	18670	18670	18670	0
294	20241114	162800	949538370	18670	18670	18670	18670	0
295	20241114	162700	949538370	18670	18670	18670	18670	0
296	20241114	162600	949538370	18670	18670	18670	18670	0
297	20241114	162500	949538370	18670	18670	18670	18670	0
298	20241114	162400	949538370	18670	18670	18670	18670	0
299	20241114	162300	949538370	18670	18670	18670	18670	0
300	20241114	162200	949538370	18670	18670	18670	18670	0
301	20241114	162100	949538370	18670	18670	18670	18670	0
302	20241114	162000	949538370	18670	18670	18670	18670	0
303	20241114	161900	949538370	18670	18670	18670	18670	0
304	20241114	161800	949538370	18670	18670	18670	18670	70
305	20241114	161700	948231470	18640	18640	18640	18640	42
306	20241114	161600	947448590	18640	18640	18640	18640	80
307	20241114	161500	945957390	18640	18650	18650	18640	192
308	20241114	161400	942378410	18650	18650	18650	18650	54
309	20241114	161300	941371310	18720	18660	18720	18650	505
310	20241114	161200	931952700	18650	18650	18650	18650	0
311	20241114	161100	931952700	18650	18660	18660	18650	40
312	20241114	161000	931206670	18760	18740	18760	18740	32
313	20241114	160900	930606430	18740	18650	18740	18650	27
314	20241114	160800	930101720	18650	18670	18670	18650	74
315	20241114	160700	928721220	18670	18670	18670	18670	55
316	20241114	160600	927694370	18670	18670	18670	18670	55
317	20241114	160500	926667520	18680	18730	18730	18680	141
318	20241114	160400	924032340	18730	18740	18740	18730	12
319	20241114	160300	923807550	18740	18760	18760	18740	98
320	20241114	160200	921970030	18760	18760	18770	18760	40
321	20241114	160100	921219460	18780	18770	18780	18770	50
322	20241114	160000	920280950	18780	18690	18780	18690	200
323	20241114	155900	916526460	18690	18750	18750	18690	109
324	20241114	155800	914488710	18750	18740	18750	18740	161
325	20241114	155700	911470030	18740	18720	18740	18720	50
326	20241114	155600	910533480	18670	18670	18670	18670	12
327	20241114	155500	910309440	18670	18670	18670	18670	7
328	20241114	155400	910178750	18670	18670	18670	18670	9
329	20241114	155300	910010720	18670	18670	18670	18670	33
330	20241114	155200	909394610	18670	18670	18670	18670	38
331	20241114	155100	908685150	18670	18670	18670	18670	0
332	20241114	155000	908685150	18670	18660	18670	18660	40
333	20241114	154900	907938440	18650	18650	18650	18650	16
334	20241114	154800	907640040	18650	18650	18650	18650	147
335	20241114	154700	904898490	18670	18670	18670	18670	0
336	20241114	154600	904898490	18670	18670	18670	18670	10
337	20241114	154500	904711790	18750	18730	18750	18730	25
338	20241114	154400	904243320	18730	18690	18730	18690	37
339	20241114	154300	903551470	18700	18700	18700	18700	11
340	20241114	154200	903345770	18700	18690	18700	18690	21
341	20241114	154100	902953150	18700	18690	18700	18690	16
342	20241114	154000	902654020	18700	18660	18700	18660	46
343	20241114	153900	901794320	18660	18670	18680	18660	23
344	20241114	153800	901364900	18700	18700	18700	18700	0
345	20241114	153700	901364900	18700	18700	18700	18700	0
346	20241114	153600	901364900	18700	18700	18700	18700	0
347	20241114	153500	901364900	18700	18640	18700	18640	251
348	20241114	153400	896682060	18640	18630	18640	18630	55
349	20241114	153300	895657350	18630	18680	18690	18630	270
350	20241114	153200	890622130	18680	18680	18680	18680	2
351	20241114	153100	890584770	18710	18710	18710	18710	0
352	20241114	153000	890584770	18710	18720	18720	18710	2
353	20241114	152900	890547340	18730	18670	18730	18660	34
354	20241114	152800	889911810	18660	18660	18690	18660	31
355	20241114	152700	889333070	18660	18660	18660	18660	18
356	20241114	152600	888997190	18690	18690	18690	18690	25
357	20241114	152500	888529940	18690	18690	18690	18690	1
358	20241114	152400	888511250	18720	18720	18720	18720	0
359	20241114	152300	888511250	18720	18720	18720	18720	0
360	20241114	152200	888511250	18720	18720	18720	18720	6
361	20241114	152100	888398930	18730	18720	18730	18720	9
362	20241114	152000	888230440	18640	18710	18730	18640	80
363	20241114	151900	886736260	18710	18710	18710	18700	79
364	20241114	151800	885258250	18710	18710	18710	18710	215
365	20241114	151700	881235600	18730	18740	18740	18730	37
366	20241114	151600	880542580	18730	18740	18740	18730	74
367	20241114	151500	879155910	18730	18730	18730	18730	7
368	20241114	151400	879024800	18720	18720	18730	18720	127
369	20241114	151300	876646970	18720	18720	18720	18720	1
370	20241114	151200	876628250	18730	18740	18740	18730	2
371	20241114	151100	876590780	18670	18650	18750	18640	118
372	20241114	151000	874389340	18640	18640	18640	18640	209
373	20241114	150900	870493580	18640	18640	18650	18640	109
374	20241114	150800	868461780	18660	18660	18660	18660	0
375	20241114	150700	868461780	18660	18670	18670	18640	17
376	20241114	150600	868144790	18670	18670	18670	18670	34
377	20241114	150500	867510010	18670	18670	18670	18670	0
378	20241114	150400	867510010	18670	18680	18680	18640	885
379	20241114	150300	851004730	18680	18680	18680	18680	19
380	20241114	150200	850649810	18690	18690	18690	18690	1
381	20241114	150100	850631120	18690	18700	18700	18690	20
382	20241114	150000	850257240	18710	18710	18710	18710	1
383	20241114	145900	850238530	18720	18710	18720	18710	60
384	20241114	145800	849115610	18700	18700	18700	18700	39
385	20241114	145700	848386310	18700	18700	18700	18700	10
386	20241114	145600	848199310	18710	18710	18710	18710	22
387	20241114	145500	847787690	18710	18710	18710	18710	22
388	20241114	145400	847376070	18710	18690	18710	18690	22
389	20241114	145300	846964720	18700	18700	18700	18700	15
390	20241114	145200	846684220	18700	18710	18710	18700	3
391	20241114	145100	846628110	18730	18730	18730	18730	1
392	20241114	145000	846609380	18720	18730	18730	18720	6
393	20241114	144900	846497050	18740	18730	18750	18730	17
394	20241114	144800	846178490	18740	18670	18740	18670	26
395	20241114	144700	845691890	18670	18670	18670	18670	4
396	20241114	144600	845617210	18660	18660	18660	18660	11
397	20241114	144500	845411950	18660	18660	18660	18660	18
398	20241114	144400	845076070	18680	18670	18680	18670	450
399	20241114	144300	836670860	18670	18680	18680	18670	68
400	20241114	144200	835400790	18670	18710	18710	18670	18
401	20241114	144100	835064610	18670	18670	18670	18670	0
402	20241114	144000	835064610	18670	18710	18710	18670	100
403	20241114	143900	833196400	18710	18710	18710	18710	22
404	20241114	143800	832784780	18710	18700	18710	18700	14
405	20241114	143700	832522910	18680	18680	18680	18680	9
406	20241114	143600	832354790	18680	18710	18710	18680	37
407	20241114	143500	831663230	18680	18680	18680	18680	53
408	20241114	143400	830673190	18680	18680	18680	18680	107
409	20241114	143300	828674430	18690	18690	18690	18690	113
410	20241114	143200	826562460	18690	18690	18690	18690	100
411	20241114	143100	824693460	18690	18710	18710	18690	302
412	20241114	143000	819046010	18720	18740	18740	18720	379
413	20241114	142900	811949760	18740	18740	18740	18740	41
414	20241114	142800	811181420	18740	18740	18740	18740	11
415	20241114	142700	810975280	18770	18760	18770	18760	114
416	20241114	142600	808835770	18760	18760	18760	18760	25
417	20241114	142500	808366770	18760	18780	18780	18760	63
418	20241114	142400	807184460	18790	18790	18790	18780	103
419	20241114	142300	805250100	18800	18800	18800	18800	4
420	20241114	142200	805174900	18800	18800	18800	18800	30
421	20241114	142100	804610900	18830	18810	18830	18800	65
422	20241114	142000	803387690	18820	18820	18820	18820	1
423	20241114	141900	803368870	18820	18820	18820	18820	1
424	20241114	141800	803350050	18830	18830	18830	18830	22
425	20241114	141700	802935790	18830	18830	18830	18830	29
426	20241114	141600	802389720	18840	18820	18850	18820	3
427	20241114	141500	802333210	18800	18790	18820	18790	171
428	20241114	141400	799120000	18790	18790	18790	18790	0
429	20241114	141300	799120000	18790	18790	18790	18790	28
430	20241114	141200	798593880	18790	18790	18790	18790	19
431	20241114	141100	798236870	18790	18790	18790	18790	0
432	20241114	141000	798236870	18790	18790	18790	18790	10
433	20241114	140900	798048970	18790	18790	18790	18780	20
434	20241114	140800	797673250	18790	18790	18790	18790	6
435	20241114	140700	797560510	18790	18800	18800	18790	13
436	20241114	140600	797316190	18800	18800	18800	18800	59
437	20241114	140500	796206990	18810	18780	18810	18780	23
438	20241114	140400	795774450	18770	18770	18770	18770	207
439	20241114	140300	791889060	18770	18760	18770	18760	27
440	20241114	140200	791382350	18770	18770	18770	18770	1
441	20241114	140100	791363580	18770	18770	18770	18770	0
442	20241114	140000	791363580	18770	18770	18770	18760	64
443	20241114	135900	790162380	18760	18760	18760	18760	15
444	20241114	135800	789880980	18770	18770	18770	18770	7
445	20241114	135700	789749590	18770	18750	18770	18750	19
446	20241114	135600	789393070	18770	18750	18770	18750	60
447	20241114	135500	788267410	18740	18740	18740	18740	9
448	20241114	135400	788098750	18750	18740	18750	18740	27
449	20241114	135300	787592690	18750	18750	18750	18750	14
450	20241114	135200	787330190	18740	18750	18750	18740	41
451	20241114	135100	786561520	18740	18740	18740	18740	20
452	20241114	135000	786186720	18740	18750	18750	18740	39
453	20241114	134900	785455550	18750	18750	18750	18750	7
454	20241114	134800	785324300	18760	18760	18760	18760	6
455	20241114	134700	785211740	18770	18760	18770	18750	42
456	20241114	134600	784424140	18750	18780	18780	18750	27
457	20241114	134500	783917500	18800	18780	18800	18780	18
458	20241114	134400	783579310	18790	18790	18790	18790	18
459	20241114	134300	783241090	18790	18800	18800	18790	39
460	20241114	134200	782508170	18810	18820	18820	18810	32
461	20241114	134100	781906190	18840	18840	18840	18840	0
462	20241114	134000	781906190	18840	18850	18850	18840	11
463	20241114	133900	781698850	18870	18870	18870	18870	0
464	20241114	133800	781698850	18870	18800	18870	18800	20
465	20241114	133700	781322490	18750	18750	18750	18750	7
466	20241114	133600	781191240	18750	18750	18750	18740	16
467	20241114	133500	780891300	18760	18760	18760	18760	6
468	20241114	133400	780778740	18750	18750	18750	18750	0
469	20241114	133300	780778740	18750	18750	18760	18750	20
470	20241114	133200	780403700	18760	18780	18780	18760	157
471	20241114	133100	777458180	18800	18800	18800	18800	0
472	20241114	133000	777458180	18800	18800	18800	18770	1133
473	20241114	132900	756181390	18810	18820	18820	18810	66
474	20241114	132800	754939820	18820	18820	18820	18820	7
475	20241114	132700	754808080	18800	18830	18830	18800	567
476	20241114	132600	744138700	18820	18830	18830	18820	22
477	20241114	132500	743724600	18820	18820	18820	18820	13
478	20241114	132400	743479940	18820	18850	18850	18820	47
479	20241114	132300	742594640	18820	18820	18860	18820	136
480	20241114	132200	740034840	18870	18870	18870	18870	12
481	20241114	132100	739808400	18870	18870	18870	18870	8
482	20241114	132000	739657440	18880	18790	18880	18790	60
483	20241114	131900	738528960	18810	18790	18810	18790	10
484	20241114	131800	738340980	18790	18780	18790	18780	21
485	20241114	131700	737946580	18790	18780	18790	18780	13
486	20241114	131600	737702430	18780	18790	18790	18780	32
487	20241114	131500	737101410	18780	18780	18780	18780	7
488	20241114	131400	736969950	18770	18770	18770	18770	0
489	20241114	131300	736969950	18770	18760	18770	18760	27
490	20241114	131200	736463240	18760	18760	18760	18760	9
491	20241114	131100	736294400	18770	18760	18770	18750	15
492	20241114	131000	736013060	18760	18760	18760	18760	12
493	20241114	130900	735787940	18770	18770	18770	18750	113
494	20241114	130800	733668300	18780	18780	18780	18780	5
495	20241114	130700	733574400	18780	18780	18780	18780	0
496	20241114	130600	733574400	18780	18770	18780	18770	23
497	20241114	130500	733142610	18770	18770	18770	18770	26
498	20241114	130400	732654590	18770	18770	18770	18770	6
499	20241114	130300	732541970	18800	18800	18800	18800	0
500	20241114	130200	732541970	18800	18820	18820	18800	370
501	20241114	130100	725584400	18830	18870	18870	18830	183
502	20241114	130000	722132240	18870	18870	18870	18870	9
503	20241114	125900	721962410	18880	18880	18880	18880	3
504	20241114	125800	721905770	18880	18880	18880	18880	66
505	20241114	125700	720659690	18880	18870	18880	18870	11
506	20241114	125600	720452070	18870	18870	18880	18870	23
507	20241114	125500	720017990	18860	18860	18860	18810	135
508	20241114	125400	717476040	18850	18850	18850	18850	42
509	20241114	125300	716684340	18840	18850	18850	18840	182
510	20241114	125200	713253670	18850	18830	18850	18830	29
511	20241114	125100	712707130	18850	18860	18860	18850	20
512	20241114	125000	712330060	18850	18830	18850	18820	38
513	20241114	124900	711614590	18860	18860	18860	18860	21
514	20241114	124800	711218530	18810	18860	18860	18810	162
515	20241114	124700	708168790	18870	18870	18870	18870	22
516	20241114	124600	707753650	18870	18880	18880	18870	109
517	20241114	124500	705696760	18890	18880	18890	18880	62
518	20241114	124400	704525990	18880	18890	18890	18880	36
519	20241114	124300	703846030	18880	18900	18900	18880	21
520	20241114	124200	703449420	18900	18890	18900	18890	31
521	20241114	124100	702863550	18890	18910	18910	18890	30
522	20241114	124000	702296620	18910	18920	18920	18900	41
523	20241114	123900	701521330	18920	18920	18920	18920	121
524	20241114	123800	699232010	18910	18900	18910	18900	25
525	20241114	123700	698759340	18900	18910	18910	18900	35
526	20241114	123600	698097630	18910	18910	18910	18910	0
527	20241114	123500	698097630	18910	18920	18920	18890	100
528	20241114	123400	696207600	18910	18910	18910	18910	21
529	20241114	123300	695810490	18920	18910	18920	18910	10
530	20241114	123200	695621320	18910	18910	18910	18910	5
531	20241114	123100	695526770	18900	18910	18910	18900	19
532	20241114	123000	695167570	18910	18910	18910	18910	68
533	20241114	122900	693881690	18900	18920	18920	18900	28
534	20241114	122800	693352020	18920	18910	18920	18910	73
535	20241114	122700	691971050	18920	18920	18920	18920	0
536	20241114	122600	691971050	18920	18910	18920	18890	421
537	20241114	122500	684016560	18920	18920	18920	18920	12
538	20241114	122400	683789520	18930	18930	18930	18930	75
539	20241114	122300	682369770	18930	18930	18930	18930	16
540	20241114	122200	682066890	18930	18930	18930	18930	5
541	20241114	122100	681972240	18940	18940	18940	18940	21
542	20241114	122000	681574500	18940	18940	18940	18940	0
543	20241114	121900	681574500	18940	18900	18940	18900	32
544	20241114	121800	680968930	18890	18890	18890	18890	10
545	20241114	121700	680780030	18940	18880	18940	18880	29
546	20241114	121600	680231160	18960	18960	18960	18900	224
547	20241114	121500	675993100	18920	18980	18980	18920	42
548	20241114	121400	675197280	18990	18970	18990	18970	144
549	20241114	121300	672463380	18970	18960	18970	18960	36
550	20241114	121200	671780540	18970	18920	18970	18920	665
551	20241114	121100	659183450	18910	18920	18920	18910	26
552	20241114	121000	658691620	18920	18940	18940	18920	101
553	20241114	120900	656779950	18930	18920	18950	18920	201
554	20241114	120800	652974170	18910	18920	18920	18910	9
555	20241114	120700	652803970	18930	18850	18930	18850	554
556	20241114	120600	642337470	18860	18860	18860	18860	0
557	20241114	120500	642337470	18860	18850	18860	18850	52
558	20241114	120400	641357060	18850	18850	18850	18850	22
559	20241114	120300	640942360	18820	18820	18820	18820	12
560	20241114	120200	640716520	18820	18820	18820	18820	250
561	20241114	120100	636011520	18810	18790	18810	18790	73
562	20241114	120000	634639130	18800	18800	18800	18800	21
563	20241114	115900	634244330	18800	18800	18800	18800	80
564	20241114	115800	632740330	18800	18800	18800	18800	22
565	20241114	115700	632326730	18810	18810	18810	18810	21
566	20241114	115600	631931720	18760	18680	18760	18680	501
567	20241114	115500	622560210	18680	18640	18680	18640	173
568	20241114	115400	619332820	18640	18640	18640	18640	16
569	20241114	115300	619034580	18660	18660	18660	18660	21
570	20241114	115200	618642720	18660	18630	18660	18630	20
571	20241114	115100	618269980	18640	18600	18650	18580	5127
572	20241114	115000	522901510	18600	18760	18760	18600	1665
573	20241114	114900	491833460	18700	18710	18750	18700	492
574	20241114	114800	482621950	18760	18750	18760	18740	183
575	20241114	114700	479191060	18760	18780	18780	18760	217
576	20241114	114600	475116820	18780	18790	18790	18770	110
577	20241114	114500	473050020	18800	18810	18810	18800	73
578	20241114	114400	471676900	18810	18830	18830	18810	133
579	20241114	114300	469175150	18830	18860	18860	18830	162
580	20241114	114200	466122270	18860	18860	18860	18860	1
581	20241114	114100	466103410	18860	18890	18900	18860	81
582	20241114	114000	464574600	18890	18880	18890	18880	122
583	20241114	113900	462270210	18880	18850	18880	18850	786
584	20241114	113800	447433560	18860	18860	18860	18850	34
585	20241114	113700	446792500	18860	18840	18860	18840	24
586	20241114	113600	446340040	18840	18840	18840	18840	19
587	20241114	113500	445982080	18840	18810	18850	18810	6
588	20241114	113400	445869120	18810	18850	18850	18810	47
589	20241114	113300	444983210	18860	18860	18860	18860	1
590	20241114	113200	444964350	18860	18710	18860	18710	559
591	20241114	113100	434445830	18800	18810	18810	18800	17
592	20241114	113000	434126070	18810	18740	18810	18740	26
593	20241114	112900	433637780	18740	18750	18750	18740	79
594	20241114	112800	432156610	18750	18800	18800	18750	15
595	20241114	112700	431874710	18830	18830	18830	18830	97
596	20241114	112600	430048200	18830	18830	18830	18830	18
597	20241114	112500	429709260	18830	18830	18830	18830	20
598	20241114	112400	429332660	18830	18830	18830	18830	12
599	20241114	112300	429106700	18830	18830	18830	18830	3
600	20241114	112200	429050210	18830	18820	18870	18820	1736
601	20241114	112100	396328320	18800	18810	18820	18800	263
602	20241114	112000	391381290	18820	18810	18820	18800	782
603	20241114	111900	376671920	18790	18830	18830	18790	32
604	20241114	111800	376069460	18820	18760	18840	18700	133
605	20241114	111700	373575010	18770	18850	18850	18770	42
606	20241114	111600	372784990	18850	18850	18850	18850	5
607	20241114	111500	372690740	18850	18840	18860	18840	245
608	20241114	111400	368072140	18840	18840	18840	18840	1
609	20241114	111300	368053300	18840	18840	18840	18840	21
610	20241114	111200	367657660	18840	18840	18840	18840	0
611	20241114	111100	367657660	18840	18830	18840	18760	183
612	20241114	111000	364210790	18840	18840	18840	18840	22
613	20241114	110900	363796310	18780	18840	18840	18780	8
614	20241114	110800	363646010	18850	18850	18850	18850	22
615	20241114	110700	363231310	18850	18860	18860	18850	48
616	20241114	110600	362326500	18860	18860	18860	18860	22
617	20241114	110500	361911580	18870	18870	18870	18870	0
618	20241114	110400	361911580	18870	18870	18870	18870	21
619	20241114	110300	361515310	18880	18880	18880	18880	22
620	20241114	110200	361099950	18880	18880	18900	18880	297
621	20241114	110100	355491970	18880	18880	18880	18880	579
622	20241114	110000	344560450	18880	18860	18880	18860	302
623	20241114	105900	338863260	18860	18860	18860	18860	21
624	20241114	105800	338467200	18860	18840	18860	18840	661
625	20241114	105700	326009120	18840	18840	18840	18840	21
626	20241114	105600	325613480	18750	18840	18840	18750	62
627	20241114	105500	324445490	18840	18840	18840	18840	22
628	20241114	105400	324031010	18860	18860	18860	18860	147
629	20241114	105300	321258590	18860	18820	18860	18770	627
630	20241114	105200	309450280	18820	18820	18820	18820	89
631	20241114	105100	307775300	18800	18780	18800	18780	247
632	20241114	105000	303132430	18780	18740	18780	18740	26
633	20241114	104900	302644550	18740	18740	18740	18740	21
634	20241114	104800	302251010	18740	18740	18740	18740	1
635	20241114	104700	302232270	18750	18720	18750	18720	580
636	20241114	104600	291358250	18700	18720	18720	18700	9
637	20241114	104500	291189890	18620	18620	18620	18620	1
638	20241114	104400	291171270	18720	18620	18720	18620	112
639	20241114	104300	289078740	18600	18610	18610	18600	800
640	20241114	104200	274192740	18610	18620	18620	18610	211
641	20241114	104100	270265900	18620	18690	18690	18620	101
642	20241114	104000	268385070	18620	18620	18620	18620	0
643	20241114	103900	268385070	18620	18620	18620	18620	38
644	20241114	103800	267677510	18620	18640	18640	18620	440
645	20241114	103700	259484510	18680	18690	18690	18680	1369
646	20241114	103600	233910510	18690	18710	18710	18690	167
647	20241114	103500	230788540	18830	18830	18830	18830	1
648	20241114	103400	230769710	18750	18850	18850	18750	93
649	20241114	103300	229023770	18850	18750	18850	18750	10
650	20241114	103200	228835860	18740	18860	18860	18700	185
651	20241114	103100	225353990	18860	18860	18860	18860	1
652	20241114	103000	225335130	18870	18780	18870	18780	929
653	20241114	102900	207858740	18780	18730	18780	18730	2
654	20241114	102800	207821230	18720	18720	18720	18720	0
655	20241114	102700	207821230	18720	18690	18720	18690	106
656	20241114	102600	205837590	18680	18680	18680	18680	22
657	20241114	102500	205426630	18680	18630	18700	18630	1733
658	20241114	102400	173054370	18680	18620	18680	18620	113
659	20241114	102300	170943830	18620	18730	18770	18620	921
660	20241114	102200	153725680	18740	18740	18740	18740	1
661	20241114	102100	153706940	18790	18790	18790	18790	10
662	20241114	102000	153519040	18790	18790	18790	18790	2
663	20241114	101900	153481460	18780	18780	18790	18780	52
664	20241114	101800	152504780	18780	18780	18780	18780	0
665	20241114	101700	152504780	18780	18780	18780	18780	72
666	20241114	101600	151152620	18780	18780	18780	18780	55
667	20241114	101500	150119720	18790	18800	18800	18790	30
668	20241114	101400	149555760	18800	18800	18800	18700	11
669	20241114	101300	149349160	18800	18590	18800	18590	985
670	20241114	101200	130943890	18670	18590	18670	18560	187
671	20241114	101100	127454540	18590	18560	18590	18560	79
672	20241114	101000	125986800	18670	18680	18680	18560	85
673	20241114	100900	124399430	18680	18590	18680	18590	899
674	20241114	100800	107661500	18590	18460	18590	18460	2371
675	20241114	100700	63822100	18460	18330	18460	18330	104
676	20241114	100600	61914540	18350	18480	18480	18350	206
677	20241114	100500	58113120	18480	18480	18480	18470	641
678	20241114	100400	46267940	18480	18450	18480	18310	767
679	20241114	100300	32113810	18450	18450	18470	18400	154
680	20241114	100200	29274180	18470	18480	18480	18460	377
681	20241114	100100	22308360	18480	18480	18490	18480	114
682	20241114	100000	20201260	18200	18180	18200	18180	1061