KissMeData/089010/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	195600	1750319740	18720	18720	18720	18720	1581
3	20241107	195500	1750319740	18720	18720	18720	18720	0
4	20241107	195400	1750319740	18720	18720	18720	18720	0
5	20241107	195300	1750319740	18720	18720	18720	18720	0
6	20241107	195200	1750319740	18720	18720	18720	18720	0
7	20241107	195100	1750319740	18720	18720	18720	18720	0
8	20241107	195000	1750319740	18720	18720	18720	18720	0
9	20241107	194900	1750319740	18720	18720	18720	18720	0
10	20241107	194800	1750319740	18720	18720	18720	18720	0
11	20241107	194700	1750319740	18720	18720	18720	18720	0
12	20241107	194600	1750319740	18720	18720	18720	18720	0
13	20241107	194500	1750319740	18720	18720	18720	18720	0
14	20241107	194400	1750319740	18720	18720	18720	18720	0
15	20241107	194300	1750319740	18720	18720	18720	18720	0
16	20241107	194200	1750319740	18720	18720	18720	18720	0
17	20241107	194100	1750319740	18720	18720	18720	18720	0
18	20241107	194000	1750319740	18720	18720	18720	18720	0
19	20241107	193900	1750319740	18720	18720	18720	18720	0
20	20241107	193800	1750319740	18720	18720	18720	18720	0
21	20241107	193700	1750319740	18720	18720	18720	18720	0
22	20241107	193600	1750319740	18720	18720	18720	18720	0
23	20241107	193500	1750319740	18720	18720	18720	18720	0
24	20241107	193400	1750319740	18720	18720	18720	18720	0
25	20241107	193300	1750319740	18720	18720	18720	18720	0
26	20241107	193200	1750319740	18720	18720	18720	18720	0
27	20241107	193100	1750319740	18720	18720	18720	18720	0
28	20241107	193000	1750319740	18720	18720	18720	18720	0
29	20241107	192900	1750319740	18720	18720	18720	18720	0
30	20241107	192800	1750319740	18720	18720	18720	18720	0
31	20241107	192700	1750319740	18720	18720	18720	18720	0
32	20241107	192600	1750319740	18720	18720	18720	18720	1581
33	20241107	192500	1750319740	18720	18720	18720	18720	0
34	20241107	192400	1750319740	18720	18720	18720	18720	0
35	20241107	192300	1750319740	18720	18720	18720	18720	0
36	20241107	192200	1750319740	18720	18720	18720	18720	0
37	20241107	192100	1750319740	18720	18720	18720	18720	0
38	20241107	192000	1750319740	18720	18720	18720	18720	0
39	20241107	191900	1750319740	18720	18720	18720	18720	0
40	20241107	191800	1750319740	18720	18720	18720	18720	0
41	20241107	191700	1750319740	18720	18720	18720	18720	0
42	20241107	191600	1750319740	18720	18720	18720	18720	0
43	20241107	191500	1750319740	18720	18720	18720	18720	0
44	20241107	191400	1750319740	18720	18720	18720	18720	0
45	20241107	191300	1750319740	18720	18720	18720	18720	0
46	20241107	191200	1750319740	18720	18720	18720	18720	0
47	20241107	191100	1750319740	18720	18720	18720	18720	0
48	20241107	191000	1750319740	18720	18720	18720	18720	0
49	20241107	190900	1750319740	18720	18720	18720	18720	0
50	20241107	190800	1750319740	18720	18720	18720	18720	0
51	20241107	190700	1750319740	18720	18720	18720	18720	0
52	20241107	190600	1750319740	18720	18720	18720	18720	0
53	20241107	190500	1750319740	18720	18720	18720	18720	0
54	20241107	190400	1750319740	18720	18720	18720	18720	0
55	20241107	190300	1750319740	18720	18720	18720	18720	0
56	20241107	190200	1750319740	18720	18720	18720	18720	0
57	20241107	190100	1750319740	18720	18720	18720	18720	0
58	20241107	190000	1750319740	18720	18720	18720	18720	0
59	20241107	185900	1750319740	18720	18720	18720	18720	0
60	20241107	185800	1750319740	18720	18720	18720	18720	0
61	20241107	185700	1750319740	18720	18720	18720	18720	0
62	20241107	185600	1750319740	18720	18720	18720	18720	1581
63	20241107	185500	1750319740	18720	18720	18720	18720	0
64	20241107	185400	1750319740	18720	18720	18720	18720	0
65	20241107	185300	1750319740	18720	18720	18720	18720	0
66	20241107	185200	1750319740	18720	18720	18720	18720	0
67	20241107	185100	1750319740	18720	18720	18720	18720	0
68	20241107	185000	1750319740	18720	18720	18720	18720	0
69	20241107	184900	1750319740	18720	18720	18720	18720	0
70	20241107	184800	1750319740	18720	18720	18720	18720	0
71	20241107	184700	1750319740	18720	18720	18720	18720	0
72	20241107	184600	1750319740	18720	18720	18720	18720	0
73	20241107	184500	1750319740	18720	18720	18720	18720	0
74	20241107	184400	1750319740	18720	18720	18720	18720	0
75	20241107	184300	1750319740	18720	18720	18720	18720	0
76	20241107	184200	1750319740	18720	18720	18720	18720	0
77	20241107	184100	1750319740	18720	18720	18720	18720	0
78	20241107	184000	1750319740	18720	18720	18720	18720	0
79	20241107	183900	1750319740	18720	18720	18720	18720	0
80	20241107	183800	1750319740	18720	18720	18720	18720	0
81	20241107	183700	1750319740	18720	18720	18720	18720	0
82	20241107	183600	1750319740	18720	18720	18720	18720	0
83	20241107	183500	1750319740	18720	18720	18720	18720	0
84	20241107	183400	1750319740	18720	18720	18720	18720	0
85	20241107	183300	1750319740	18720	18720	18720	18720	0
86	20241107	183200	1750319740	18720	18720	18720	18720	0
87	20241107	183100	1750319740	18720	18720	18720	18720	0
88	20241107	183000	1750319740	18720	18720	18720	18720	0
89	20241107	182900	1750319740	18720	18720	18720	18720	0
90	20241107	182800	1750319740	18720	18720	18720	18720	0
91	20241107	182700	1750319740	18720	18720	18720	18720	0
92	20241107	182600	1750319740	18720	18720	18720	18720	1581
93	20241107	182500	1750319740	18720	18720	18720	18720	0
94	20241107	182400	1750319740	18720	18720	18720	18720	0
95	20241107	182300	1750319740	18720	18720	18720	18720	0
96	20241107	182200	1750319740	18720	18720	18720	18720	0
97	20241107	182100	1750319740	18720	18720	18720	18720	0
98	20241107	182000	1750319740	18720	18720	18720	18720	0
99	20241107	181900	1750319740	18720	18720	18720	18720	0
100	20241107	181800	1750319740	18720	18720	18720	18720	0
101	20241107	181700	1750319740	18720	18720	18720	18720	0
102	20241107	181600	1750319740	18720	18720	18720	18720	0
103	20241107	181500	1750319740	18720	18720	18720	18720	0
104	20241107	181400	1750319740	18720	18720	18720	18720	0
105	20241107	181300	1750319740	18720	18720	18720	18720	0
106	20241107	181200	1750319740	18720	18720	18720	18720	0
107	20241107	181100	1750319740	18720	18720	18720	18720	0
108	20241107	181000	1750319740	18720	18720	18720	18720	0
109	20241107	180900	1750319740	18720	18720	18720	18720	0
110	20241107	180800	1750319740	18720	18720	18720	18720	0
111	20241107	180700	1750319740	18720	18720	18720	18720	0
112	20241107	180600	1750319740	18720	18720	18720	18720	0
113	20241107	180500	1750319740	18720	18720	18720	18720	0
114	20241107	180400	1750319740	18720	18720	18720	18720	0
115	20241107	180300	1750319740	18720	18720	18720	18720	0
116	20241107	180200	1750319740	18720	18720	18720	18720	0
117	20241107	180100	1750319740	18720	18720	18720	18720	0
118	20241107	180000	1750319740	18720	18720	18720	18720	0
119	20241107	175900	1750319740	18720	18720	18720	18720	0
120	20241107	175800	1750319740	18720	18720	18720	18720	0
121	20241107	175700	1750319740	18720	18720	18720	18720	0
122	20241107	175600	1750319740	18720	18720	18720	18720	1581
123	20241107	175500	1750319740	18720	18720	18720	18720	0
124	20241107	175400	1750319740	18720	18720	18720	18720	0
125	20241107	175300	1750319740	18720	18720	18720	18720	0
126	20241107	175200	1750319740	18720	18720	18720	18720	0
127	20241107	175100	1750319740	18720	18720	18720	18720	0
128	20241107	175000	1750319740	18720	18720	18720	18720	0
129	20241107	174900	1750319740	18720	18720	18720	18720	0
130	20241107	174800	1750319740	18720	18720	18720	18720	0
131	20241107	174700	1750319740	18720	18720	18720	18720	0
132	20241107	174600	1750319740	18720	18720	18720	18720	0
133	20241107	174500	1750319740	18720	18720	18720	18720	0
134	20241107	174400	1750319740	18720	18720	18720	18720	0
135	20241107	174300	1750319740	18720	18720	18720	18720	0
136	20241107	174200	1750319740	18720	18720	18720	18720	0
137	20241107	174100	1750319740	18720	18720	18720	18720	0
138	20241107	174000	1750319740	18720	18720	18720	18720	0
139	20241107	173900	1750319740	18720	18720	18720	18720	0
140	20241107	173800	1750319740	18720	18720	18720	18720	0
141	20241107	173700	1750319740	18720	18720	18720	18720	0
142	20241107	173600	1750319740	18720	18720	18720	18720	0
143	20241107	173500	1750319740	18720	18720	18720	18720	0
144	20241107	173400	1750319740	18720	18720	18720	18720	0
145	20241107	173300	1750319740	18720	18720	18720	18720	0
146	20241107	173200	1750319740	18720	18720	18720	18720	0
147	20241107	173100	1750319740	18720	18720	18720	18720	0
148	20241107	173000	1750319740	18720	18720	18720	18720	0
149	20241107	172900	1750319740	18720	18720	18720	18720	0
150	20241107	172800	1750319740	18720	18720	18720	18720	0
151	20241107	172700	1750319740	18720	18720	18720	18720	0
152	20241107	172600	1750319740	18720	18720	18720	18720	1581
153	20241107	172500	1750319740	18720	18720	18720	18720	0
154	20241107	172400	1750319740	18720	18720	18720	18720	0
155	20241107	172300	1750319740	18720	18720	18720	18720	0
156	20241107	172200	1750319740	18720	18720	18720	18720	0
157	20241107	172100	1750319740	18720	18720	18720	18720	0
158	20241107	172000	1750319740	18720	18720	18720	18720	0
159	20241107	171900	1750319740	18720	18720	18720	18720	0
160	20241107	171800	1750319740	18720	18720	18720	18720	0
161	20241107	171700	1750319740	18720	18720	18720	18720	0
162	20241107	171600	1750319740	18720	18720	18720	18720	0
163	20241107	171500	1750319740	18720	18720	18720	18720	0
164	20241107	171400	1750319740	18720	18720	18720	18720	0
165	20241107	171300	1750319740	18720	18720	18720	18720	0
166	20241107	171200	1750319740	18720	18720	18720	18720	0
167	20241107	171100	1750319740	18720	18720	18720	18720	0
168	20241107	171000	1750319740	18720	18720	18720	18720	0
169	20241107	170900	1750319740	18720	18720	18720	18720	0
170	20241107	170800	1750319740	18720	18720	18720	18720	0
171	20241107	170700	1750319740	18720	18720	18720	18720	0
172	20241107	170600	1750319740	18720	18720	18720	18720	0
173	20241107	170500	1750319740	18720	18720	18720	18720	0
174	20241107	170400	1750319740	18720	18720	18720	18720	0
175	20241107	170300	1750319740	18720	18720	18720	18720	0
176	20241107	170200	1750319740	18720	18720	18720	18720	0
177	20241107	170100	1750319740	18720	18720	18720	18720	0
178	20241107	170000	1750319740	18720	18720	18720	18720	0
179	20241107	165900	1750319740	18720	18720	18720	18720	0
180	20241107	165800	1750319740	18720	18720	18720	18720	0
181	20241107	165700	1750319740	18720	18720	18720	18720	0
182	20241107	165600	1750319740	18720	18720	18720	18720	1581
183	20241107	165500	1750319740	18720	18720	18720	18720	0
184	20241107	165400	1750319740	18720	18720	18720	18720	0
185	20241107	165300	1750319740	18720	18720	18720	18720	0
186	20241107	165200	1750319740	18720	18720	18720	18720	0
187	20241107	165100	1750319740	18720	18720	18720	18720	0
188	20241107	165000	1750319740	18720	18720	18720	18720	0
189	20241107	164900	1750319740	18720	18720	18720	18720	0
190	20241107	164800	1750319740	18720	18720	18720	18720	0
191	20241107	164700	1750319740	18720	18720	18720	18720	0
192	20241107	164600	1750319740	18720	18720	18720	18720	0
193	20241107	164500	1750319740	18720	18720	18720	18720	0
194	20241107	164400	1750319740	18720	18720	18720	18720	0
195	20241107	164300	1750319740	18720	18720	18720	18720	0
196	20241107	164200	1750319740	18720	18720	18720	18720	0
197	20241107	164100	1750319740	18720	18720	18720	18720	0
198	20241107	164000	1750319740	18720	18720	18720	18720	0
199	20241107	163900	1750319740	18720	18720	18720	18720	0
200	20241107	163800	1750319740	18720	18720	18720	18720	0
201	20241107	163700	1750319740	18720	18720	18720	18720	0
202	20241107	163600	1750319740	18720	18720	18720	18720	0
203	20241107	163500	1750319740	18720	18720	18720	18720	0
204	20241107	163400	1750319740	18720	18720	18720	18720	0
205	20241107	163300	1750319740	18720	18720	18720	18720	0
206	20241107	163200	1750319740	18720	18720	18720	18720	0
207	20241107	163100	1750319740	18720	18720	18720	18720	0
208	20241107	163000	1750319740	18720	18720	18720	18720	0
209	20241107	162900	1750319740	18720	18720	18720	18720	0
210	20241107	162800	1750319740	18720	18720	18720	18720	0
211	20241107	162700	1750319740	18720	18720	18720	18720	0
212	20241107	162600	1750319740	18720	18720	18720	18720	1581
213	20241107	162500	1750319740	18720	18720	18720	18720	0
214	20241107	162400	1750319740	18720	18720	18720	18720	0
215	20241107	162300	1750319740	18720	18720	18720	18720	0
216	20241107	162200	1750319740	18720	18720	18720	18720	0
217	20241107	162100	1750319740	18720	18720	18720	18720	0
218	20241107	162000	1750319740	18720	18720	18720	18720	0
219	20241107	161900	1750319740	18720	18720	18720	18720	0
220	20241107	161800	1750319740	18720	18720	18720	18720	0
221	20241107	161700	1750319740	18720	18720	18720	18720	0
222	20241107	161600	1750319740	18720	18720	18720	18720	0
223	20241107	161500	1750319740	18720	18720	18720	18720	0
224	20241107	161400	1750319740	18720	18720	18720	18720	0
225	20241107	161300	1750319740	18720	18720	18720	18720	0
226	20241107	161200	1750319740	18720	18720	18720	18720	0
227	20241107	161100	1750319740	18720	18720	18720	18720	0
228	20241107	161000	1750319740	18720	18720	18720	18720	0
229	20241107	160900	1750319740	18720	18720	18720	18720	0
230	20241107	160800	1750319740	18720	18720	18720	18720	0
231	20241107	160700	1750319740	18720	18720	18720	18720	0
232	20241107	160600	1750319740	18720	18720	18720	18720	0
233	20241107	160500	1750319740	18720	18720	18720	18720	0
234	20241107	160400	1750319740	18720	18720	18720	18720	0
235	20241107	160300	1750319740	18720	18720	18720	18720	0
236	20241107	160200	1750319740	18720	18720	18720	18720	0
237	20241107	160100	1750319740	18720	18720	18720	18720	0
238	20241107	160000	1750319740	18720	18720	18720	18720	0
239	20241107	155900	1750319740	18720	18720	18720	18720	0
240	20241107	155800	1750319740	18720	18720	18720	18720	0
241	20241107	155700	1750319740	18720	18720	18720	18720	0
242	20241107	155600	1750319740	18720	18720	18720	18720	1581
243	20241107	155500	1750319740	18720	18720	18720	18720	0
244	20241107	155400	1750319740	18720	18720	18720	18720	0
245	20241107	155300	1750319740	18720	18720	18720	18720	0
246	20241107	155200	1750319740	18720	18720	18720	18720	0
247	20241107	155100	1750319740	18720	18720	18720	18720	0
248	20241107	155000	1750319740	18720	18720	18720	18720	0
249	20241107	154900	1750319740	18720	18720	18720	18720	0
250	20241107	154800	1750319740	18720	18720	18720	18720	0
251	20241107	154700	1750319740	18720	18720	18720	18720	0
252	20241107	154600	1750319740	18720	18720	18720	18720	0
253	20241107	154500	1750319740	18720	18720	18720	18720	0
254	20241107	154400	1750319740	18720	18720	18720	18720	0
255	20241107	154300	1750319740	18720	18720	18720	18720	0
256	20241107	154200	1750319740	18720	18720	18720	18720	0
257	20241107	154100	1750319740	18720	18720	18720	18720	0
258	20241107	154000	1750319740	18720	18720	18720	18720	0
259	20241107	153900	1750319740	18720	18720	18720	18720	0
260	20241107	153800	1750319740	18720	18720	18720	18720	0
261	20241107	153700	1750319740	18720	18720	18720	18720	0
262	20241107	153600	1750319740	18720	18720	18720	18720	0
263	20241107	153500	1750319740	18720	18720	18720	18720	0
264	20241107	153400	1750319740	18720	18720	18720	18720	0
265	20241107	153300	1750319740	18720	18720	18720	18720	0
266	20241107	153200	1750319740	18720	18720	18720	18720	0
267	20241107	153100	1750319740	18720	18720	18720	18720	0
268	20241107	153000	1750319740	18720	18720	18720	18720	1581
269	20241107	152900	1720723420	18760	18760	18760	18760	0
270	20241107	152800	1720723420	18760	18760	18760	18760	0
271	20241107	152700	1720723420	18760	18760	18760	18760	0
272	20241107	152600	1720723420	18760	18760	18760	18760	0
273	20241107	152500	1720723420	18760	18760	18760	18760	0
274	20241107	152400	1720723420	18760	18760	18760	18760	0
275	20241107	152300	1720723420	18760	18760	18760	18760	0
276	20241107	152200	1720723420	18760	18760	18760	18760	0
277	20241107	152100	1720723420	18760	18760	18760	18760	0
278	20241107	152000	1720723420	18760	18760	18760	18760	0
279	20241107	151900	1720723420	18760	18770	18770	18750	329
280	20241107	151800	1714550650	18760	18760	18760	18760	162
281	20241107	151700	1711511530	18760	18770	18770	18760	853
282	20241107	151600	1695500730	18770	18770	18780	18770	149
283	20241107	151500	1692703030	18770	18780	18780	18770	23
284	20241107	151400	1692271120	18770	18780	18780	18770	13
285	20241107	151300	1692027000	18790	18790	18790	18790	2
286	20241107	151200	1691989420	18780	18770	18780	18770	328
287	20241107	151100	1685830580	18780	18780	18780	18780	58
288	20241107	151000	1684741340	18780	18780	18780	18780	149
289	20241107	150900	1681943120	18780	18780	18780	18780	0
290	20241107	150800	1681943120	18780	18800	18800	18780	33
291	20241107	150700	1681323360	18780	18780	18780	18780	0
292	20241107	150600	1681323360	18780	18800	18800	18780	150
293	20241107	150500	1678506000	18800	18800	18800	18800	59
294	20241107	150400	1677396800	18800	18800	18800	18800	15
295	20241107	150300	1677114800	18800	18800	18800	18800	0
296	20241107	150200	1677114800	18800	18800	18800	18800	1
297	20241107	150100	1677096000	18800	18800	18800	18800	4
298	20241107	150000	1677020800	18800	18800	18800	18800	0
299	20241107	145900	1677020800	18800	18800	18800	18800	0
300	20241107	145800	1677020800	18800	18800	18800	18800	0
301	20241107	145700	1677020800	18800	18790	18800	18790	2
302	20241107	145600	1676983210	18780	18780	18780	18780	130
303	20241107	145500	1674541810	18780	18800	18800	18780	208
304	20241107	145400	1670634780	18800	18800	18800	18800	23
305	20241107	145300	1670202380	18800	18780	18800	18770	434
306	20241107	145200	1662053340	18780	18780	18780	18780	0
307	20241107	145100	1662053340	18780	18790	18790	18780	126
308	20241107	145000	1659686290	18780	18780	18780	18780	270
309	20241107	144900	1654615690	18780	18790	18790	18780	49
310	20241107	144800	1653695010	18790	18790	18790	18790	22
311	20241107	144700	1653281630	18800	18800	18800	18800	72
312	20241107	144600	1651928030	18790	18790	18800	18790	292
313	20241107	144500	1646439050	18800	18800	18800	18800	1
314	20241107	144400	1646420250	18790	18790	18790	18790	6
315	20241107	144300	1646307510	18790	18790	18790	18790	0
316	20241107	144200	1646307510	18790	18790	18790	18790	0
317	20241107	144100	1646307510	18790	18790	18790	18790	21
318	20241107	144000	1645912920	18800	18810	18810	18800	1095
319	20241107	143900	1625320390	18820	18820	18820	18820	0
320	20241107	143800	1625320390	18820	18820	18820	18820	0
321	20241107	143700	1625320390	18820	18820	18820	18820	214
322	20241107	143600	1621292910	18820	18820	18820	18820	0
323	20241107	143500	1621292910	18820	18820	18820	18820	27
324	20241107	143400	1620784770	18830	18830	18830	18830	0
325	20241107	143300	1620784770	18830	18820	18830	18820	552
326	20241107	143200	1610393730	18820	18820	18820	18820	110
327	20241107	143100	1608323530	18820	18820	18820	18820	100
328	20241107	143000	1606441530	18820	18820	18820	18820	134
329	20241107	142900	1603919650	18830	18840	18840	18830	1006
330	20241107	142800	1584968570	18840	18840	18840	18840	66
331	20241107	142700	1583725130	18850	18850	18850	18850	402
332	20241107	142600	1576147430	18850	18860	18860	18850	40
333	20241107	142500	1575393410	18860	18860	18860	18860	71
334	20241107	142400	1574054350	18870	18870	18870	18870	0
335	20241107	142300	1574054350	18870	18860	18870	18860	5
336	20241107	142200	1573960040	18910	18870	18910	18870	6
337	20241107	142100	1573846760	18910	18870	18910	18870	11
338	20241107	142000	1573639080	18860	18880	18880	18850	188
339	20241107	141900	1570093390	18870	18870	18870	18870	20
340	20241107	141800	1569715990	18860	18860	18870	18860	22
341	20241107	141700	1569300970	18860	18860	18860	18860	10
342	20241107	141600	1569112370	18860	18870	18910	18860	337
343	20241107	141500	1562755180	18910	18890	18910	18890	112
344	20241107	141400	1560638430	18910	18880	18910	18880	20
345	20241107	141300	1560260720	18880	18880	18880	18880	5
346	20241107	141200	1560166320	18880	18880	18910	18880	159
347	20241107	141100	1557163210	18900	18900	18900	18900	0
348	20241107	141000	1557163210	18900	18900	18900	18900	42
349	20241107	140900	1556369410	18900	18900	18950	18900	120
350	20241107	140800	1554101360	18890	18890	18890	18890	0
351	20241107	140700	1554101360	18890	18890	18890	18890	15
352	20241107	140600	1553818010	18880	18880	18880	18880	100
353	20241107	140500	1551930010	18870	18870	18870	18870	0
354	20241107	140400	1551930010	18870	18890	18890	18870	49
355	20241107	140300	1551004980	18870	18870	18870	18870	2
356	20241107	140200	1550967240	18870	18870	18870	18870	1
357	20241107	140100	1550948370	18880	18880	18880	18880	0
358	20241107	140000	1550948370	18880	18880	18880	18880	10
359	20241107	135900	1550759570	18880	18880	18880	18880	0
360	20241107	135800	1550759570	18880	18880	18880	18880	10
361	20241107	135700	1550570770	18880	18880	18880	18880	1
362	20241107	135600	1550551890	18870	18860	18870	18850	351
363	20241107	135500	1543931320	18870	18900	18910	18870	598
364	20241107	135400	1532646030	18900	18900	18910	18900	9
365	20241107	135300	1532475890	18880	18920	18920	18880	423
366	20241107	135200	1524484600	18940	18940	18940	18940	0
367	20241107	135100	1524484600	18940	18920	18950	18920	332
368	20241107	135000	1518202930	18920	18920	18920	18920	0
369	20241107	134900	1518202930	18920	18920	18920	18920	1
370	20241107	134800	1518184010	18900	18910	18920	18900	134
371	20241107	134700	1515651260	18900	18900	18920	18900	306
372	20241107	134600	1509867220	18920	18920	18920	18920	1
373	20241107	134500	1509848300	18900	18910	18910	18900	220
374	20241107	134400	1505689480	18930	18930	18930	18930	0
375	20241107	134300	1505689480	18930	18930	18930	18930	0
376	20241107	134200	1505689480	18930	18920	18930	18920	100
377	20241107	134100	1503796730	18930	18930	18930	18930	0
378	20241107	134000	1503796730	18930	18930	18930	18930	0
379	20241107	133900	1503796730	18930	18930	18930	18930	100
380	20241107	133800	1501903730	18930	18930	18940	18930	11
381	20241107	133700	1501695470	18940	18940	18950	18930	18
382	20241107	133600	1501354610	18950	18910	18950	18910	618
383	20241107	133500	1489668190	18910	18910	18910	18910	1
384	20241107	133400	1489649280	18900	18900	18900	18900	1
385	20241107	133300	1489630380	18910	18910	18910	18910	0
386	20241107	133200	1489630380	18910	18910	18910	18910	0
387	20241107	133100	1489630380	18910	18910	18910	18900	144
388	20241107	133000	1486908340	18900	18900	18900	18900	0
389	20241107	132900	1486908340	18900	18900	18910	18900	127
390	20241107	132800	1484507750	18900	18900	18900	18900	20
391	20241107	132700	1484129750	18910	18910	18910	18910	28
392	20241107	132600	1483600270	18910	18910	18910	18910	16
393	20241107	132500	1483297710	18910	18910	18910	18910	0
394	20241107	132400	1483297710	18910	18910	18910	18910	0
395	20241107	132300	1483297710	18910	18930	18930	18910	407
396	20241107	132200	1475601250	18930	18930	18930	18930	1
397	20241107	132100	1475582320	18940	18940	18940	18940	0
398	20241107	132000	1475582320	18940	18940	18940	18940	103
399	20241107	131900	1473631500	18920	18920	18920	18920	0
400	20241107	131800	1473631500	18920	18920	18920	18920	0
401	20241107	131700	1473631500	18920	18920	18920	18920	0
402	20241107	131600	1473631500	18920	18920	18920	18920	0
403	20241107	131500	1473631500	18920	18910	18920	18910	52
404	20241107	131400	1472647670	18920	18920	18920	18920	1
405	20241107	131300	1472628750	18920	18920	18920	18920	44
406	20241107	131200	1471796270	18930	18930	18930	18930	189
407	20241107	131100	1468218500	18920	18930	18930	18920	46
408	20241107	131000	1467348170	18930	18940	18940	18930	2
409	20241107	130900	1467310300	18910	18910	18910	18910	0
410	20241107	130800	1467310300	18910	18890	18910	18880	1309
411	20241107	130700	1442581080	18900	18970	18970	18900	2446
412	20241107	130600	1396227070	18970	18970	18970	18970	0
413	20241107	130500	1396227070	18970	18990	18990	18970	500
414	20241107	130400	1386737090	18990	18990	18990	18990	0
415	20241107	130300	1386737090	18990	18990	18990	18990	153
416	20241107	130200	1383831620	18980	18980	18980	18970	257
417	20241107	130100	1378954860	18990	19020	19020	18990	615
418	20241107	130000	1367272620	19030	19030	19030	19030	0
419	20241107	125900	1367272620	19030	19030	19030	19030	36
420	20241107	125800	1366587540	19030	19030	19030	19030	20
421	20241107	125700	1366206940	19030	19030	19030	19030	0
422	20241107	125600	1366206940	19030	19030	19030	19030	5
423	20241107	125500	1366111790	19030	19030	19030	19030	1
424	20241107	125400	1366092760	19040	19010	19040	19010	1035
425	20241107	125300	1346410340	19000	19000	19000	19000	5
426	20241107	125200	1346315340	19000	19000	19000	19000	0
427	20241107	125100	1346315340	19000	19000	19000	19000	14
428	20241107	125000	1346049340	19000	19000	19000	19000	35
429	20241107	124900	1345384340	19000	19000	19000	19000	1
430	20241107	124800	1345365340	19000	19000	19000	19000	50
431	20241107	124700	1344415340	19000	19000	19000	19000	20
432	20241107	124600	1344035340	19000	19000	19000	19000	0
433	20241107	124500	1344035340	19000	19000	19000	19000	2
434	20241107	124400	1343997340	19000	19000	19000	19000	0
435	20241107	124300	1343997340	19000	19000	19000	19000	0
436	20241107	124200	1343997340	19000	19000	19000	19000	33
437	20241107	124100	1343370340	19000	19000	19000	19000	15
438	20241107	124000	1343085340	18990	18990	18990	18990	0
439	20241107	123900	1343085340	18990	18990	18990	18990	2
440	20241107	123800	1343047360	18980	18980	18980	18980	213
441	20241107	123700	1339004620	18980	18980	18980	18980	27
442	20241107	123600	1338492160	18970	18970	18970	18970	0
443	20241107	123500	1338492160	18970	18970	18970	18970	75
444	20241107	123400	1337069410	18990	18990	18990	18990	0
445	20241107	123300	1337069410	18990	18990	18990	18990	1
446	20241107	123200	1337050420	18990	18980	18990	18970	101
447	20241107	123100	1335133820	18980	18980	18980	18980	8
448	20241107	123000	1334981980	19000	19000	19000	19000	0
449	20241107	122900	1334981980	19000	19000	19000	19000	2
450	20241107	122800	1334943980	19000	19000	19000	19000	72
451	20241107	122700	1333575980	19000	18990	19000	18990	32
452	20241107	122600	1332968080	18990	18990	18990	18990	20
453	20241107	122500	1332588280	18990	18990	18990	18990	100
454	20241107	122400	1330689280	19000	19000	19000	19000	2
455	20241107	122300	1330651280	19000	19020	19020	19000	100
456	20241107	122200	1328751220	19040	19040	19040	19040	0
457	20241107	122100	1328751220	19040	19040	19040	19040	45
458	20241107	122000	1327894420	19040	19040	19040	19040	10
459	20241107	121900	1327704020	19040	19080	19080	19040	109
460	20241107	121800	1325624780	19080	19080	19080	19080	2
461	20241107	121700	1325586620	19080	19080	19080	19080	45
462	20241107	121600	1324728020	19070	19080	19100	19070	92
463	20241107	121500	1322972650	19080	19060	19080	19060	411
464	20241107	121400	1315133130	19070	19040	19070	19040	156
465	20241107	121300	1312160390	19040	19040	19040	19040	44
466	20241107	121200	1311322630	19040	19040	19040	19040	0
467	20241107	121100	1311322630	19040	19040	19040	19020	52
468	20241107	121000	1310332770	19040	19010	19040	19010	360
469	20241107	120900	1303485240	19010	19000	19040	19000	808
470	20241107	120800	1288128100	19000	19000	19000	19000	10
471	20241107	120700	1287938100	19010	19010	19010	19010	0
472	20241107	120600	1287938100	19010	19000	19010	19000	38
473	20241107	120500	1287216000	19010	19010	19010	19010	0
474	20241107	120400	1287216000	19010	19030	19030	19010	303
475	20241107	120300	1281455390	19020	19020	19020	19020	0
476	20241107	120200	1281455390	19020	19020	19020	19020	0
477	20241107	120100	1281455390	19020	19020	19020	19020	23
478	20241107	120000	1281017930	19010	19010	19010	19010	0
479	20241107	115900	1281017930	19010	19010	19010	19010	1
480	20241107	115800	1280998920	19010	19010	19010	19010	5
481	20241107	115700	1280903870	19010	18980	19010	18980	31
482	20241107	115600	1280314860	18980	18980	18980	18980	9
483	20241107	115500	1280144040	18980	18960	19000	18960	68
484	20241107	115400	1278852610	19000	18970	19000	18970	11
485	20241107	115300	1278643780	18970	18970	18970	18970	360
486	20241107	115200	1271814580	18970	18950	18970	18950	240
487	20241107	115100	1267262230	18950	18970	18970	18950	55
488	20241107	115000	1266219500	18970	18970	18970	18970	200
489	20241107	114900	1262425500	18970	18970	18970	18970	100
490	20241107	114800	1260528500	18960	18950	18960	18950	221
491	20241107	114700	1256340450	18950	19000	19000	18940	988
492	20241107	114600	1237589270	19020	19040	19040	19020	58
493	20241107	114500	1236485150	19050	19050	19050	19050	1
494	20241107	114400	1236466100	19050	19040	19050	19040	126
495	20241107	114300	1234066000	19040	19050	19050	19040	40
496	20241107	114200	1233304070	19050	19060	19060	19050	144
497	20241107	114100	1230560430	19040	19000	19040	19000	604
498	20241107	114000	1219076520	19000	19000	19000	18990	29
499	20241107	113900	1218525530	19000	19000	19000	19000	0
500	20241107	113800	1218525530	19000	19000	19000	19000	402
501	20241107	113700	1210887530	19000	19000	19000	19000	134
502	20241107	113600	1208341530	19010	18970	19010	18970	476
503	20241107	113500	1199295190	18970	18930	18990	18930	1880
504	20241107	113400	1163651160	18920	18920	18930	18920	215
505	20241107	113300	1159581530	18910	18910	18910	18910	150
506	20241107	113200	1156745030	18910	18910	18920	18910	48
507	20241107	113100	1155836950	18920	18870	18920	18870	2089
508	20241107	113000	1116366640	18850	18850	18880	18850	882
509	20241107	112900	1099727050	18850	18850	18860	18850	7
510	20241107	112800	1099595090	18850	18850	18860	18850	10
511	20241107	112700	1099406560	18850	18850	18860	18850	463
512	20241107	112600	1090675120	18840	18830	18840	18830	4
513	20241107	112500	1090599780	18850	18840	18860	18840	26
514	20241107	112400	1090109450	18860	18830	18860	18820	80
515	20241107	112300	1088603560	18850	18840	18860	18820	189
516	20241107	112200	1085039430	18840	18820	18840	18820	494
517	20241107	112100	1075739640	18800	18800	18800	18800	311
518	20241107	112000	1069892840	18800	18800	18800	18800	8
519	20241107	111900	1069742440	18800	18800	18800	18800	20
520	20241107	111800	1069366440	18790	18800	18800	18790	22
521	20241107	111700	1068953040	18800	18800	18800	18800	30
522	20241107	111600	1068389040	18790	18790	18790	18790	240
523	20241107	111500	1063879440	18790	18830	18830	18790	1272
524	20241107	111400	1039959490	18840	18850	18850	18840	98
525	20241107	111300	1038113070	18860	18850	18860	18850	14
526	20241107	111200	1037849120	18850	18850	18850	18850	0
527	20241107	111100	1037849120	18850	18850	18870	18850	67
528	20241107	111000	1036585250	18870	18860	18870	18850	237
529	20241107	110900	1032117680	18870	18850	18880	18850	46
530	20241107	110800	1031249880	18850	18860	18870	18850	15
531	20241107	110700	1030966970	18860	18800	18870	18790	1437
532	20241107	110600	1003910840	18790	18790	18800	18790	38
533	20241107	110500	1003196540	18800	18800	18800	18790	21
534	20241107	110400	1002801800	18790	18780	18800	18780	15
535	20241107	110300	1002519940	18790	18770	18800	18770	12
536	20241107	110200	1002294510	18760	18780	18800	18760	20
537	20241107	110100	1001919080	18790	18770	18790	18770	4
538	20241107	110000	1001843960	18800	18760	18800	18760	12
539	20241107	105900	1001618530	18770	18770	18770	18770	0
540	20241107	105800	1001618530	18770	18760	18770	18760	2
541	20241107	105700	1001581000	18750	18750	18750	18750	9
542	20241107	105600	1001412250	18750	18770	18770	18750	55
543	20241107	105500	1000380800	18800	18770	18800	18770	24
544	20241107	105400	999929790	18790	18790	18800	18760	159
545	20241107	105300	996943840	18790	18750	18800	18750	270
546	20241107	105200	991880920	18750	18740	18750	18740	32
547	20241107	105100	991281170	18740	18750	18750	18740	42
548	20241107	105000	990493690	18780	18790	18810	18760	328
549	20241107	104900	984338790	18810	18790	18810	18790	24
550	20241107	104800	983887600	18780	18780	18780	18780	0
551	20241107	104700	983887600	18780	18750	18780	18750	68
552	20241107	104600	982611720	18760	18740	18760	18740	2
553	20241107	104500	982574220	18730	18730	18730	18730	160
554	20241107	104400	979577420	18730	18730	18730	18730	350
555	20241107	104300	973021920	18730	18720	18730	18720	62
556	20241107	104200	971861270	18730	18800	18800	18720	204
557	20241107	104100	968032880	18810	18800	18810	18800	6
558	20241107	104000	967920050	18800	18800	18800	18800	3
559	20241107	103900	967863650	18800	18800	18800	18800	200
560	20241107	103800	964103650	18800	18790	18800	18790	129
561	20241107	103700	961679450	18780	18780	18780	18780	11
562	20241107	103600	961472870	18800	18800	18800	18800	13
563	20241107	103500	961228470	18800	18780	18800	18780	55
564	20241107	103400	960194950	18800	18770	18800	18770	101
565	20241107	103300	958299150	18730	18730	18730	18730	153
566	20241107	103200	955433460	18760	18760	18760	18760	0
567	20241107	103100	955433460	18760	18760	18760	18760	214
568	20241107	103000	951418820	18710	18690	18710	18670	386
569	20241107	102900	944203750	18680	18700	18700	18660	500
570	20241107	102800	934861380	18700	18710	18710	18700	72
571	20241107	102700	933514770	18710	18710	18710	18710	20
572	20241107	102600	933140570	18730	18730	18730	18730	104
573	20241107	102500	931192650	18730	18780	18780	18730	566
574	20241107	102400	920569540	18790	18800	18810	18790	6
575	20241107	102300	920456740	18810	18790	18820	18790	324
576	20241107	102200	914359910	18810	18800	18810	18790	36
577	20241107	102100	913683110	18810	18820	18820	18810	13
578	20241107	102000	913438460	18820	18790	18820	18790	115
579	20241107	101900	911275430	18810	18790	18810	18780	266
580	20241107	101800	906278380	18800	18810	18810	18790	88
581	20241107	101700	904623950	18810	18810	18820	18810	97
582	20241107	101600	902799350	18800	18800	18800	18800	1
583	20241107	101500	902780550	18820	18810	18820	18810	4
584	20241107	101400	902705280	18820	18790	18820	18790	2
585	20241107	101300	902667670	18790	18780	18820	18780	501
586	20241107	101200	893258360	18780	18780	18780	18780	7
587	20241107	101100	893126900	18780	18780	18780	18780	10
588	20241107	101000	892939100	18780	18770	18780	18760	34
589	20241107	100900	892300930	18780	18790	18830	18780	272
590	20241107	100800	887190320	18800	18830	18830	18800	129
591	20241107	100700	884762330	18830	18790	18830	18790	101
592	20241107	100600	882862250	18790	18780	18790	18770	13
593	20241107	100500	882618120	18790	18770	18790	18770	509
594	20241107	100400	873059080	18770	18700	18770	18700	1093
595	20241107	100300	852548110	18700	18670	18700	18670	1007
596	20241107	100200	833732690	18670	18670	18670	18670	10
597	20241107	100100	833545990	18650	18660	18660	18650	970
598	20241107	100000	815452250	18660	18650	18660	18650	170
599	20241107	095900	812280250	18660	18680	18720	18660	1104
600	20241107	095800	791672080	18680	18680	18680	18680	727
601	20241107	095700	778091720	18680	18680	18680	18660	47
602	20241107	095600	777214350	18660	18660	18670	18660	339
603	20241107	095500	770888490	18660	18700	18700	18660	608
604	20241107	095400	759538590	18710	18680	18710	18680	101
605	20241107	095300	757650950	18680	18700	18700	18670	507
606	20241107	095200	748180280	18700	18670	18700	18670	89
607	20241107	095100	746517390	18670	18660	18680	18660	1147
608	20241107	095000	725102580	18660	18670	18670	18660	122
609	20241107	094900	722825960	18650	18650	18660	18640	667
610	20241107	094800	710386400	18650	18660	18660	18650	618
611	20241107	094700	698860300	18670	18670	18670	18670	122
612	20241107	094600	696582560	18680	18690	18690	18650	2027
613	20241107	094500	658760890	18680	18700	18700	18670	857
614	20241107	094400	642743110	18700	18790	18790	18700	2165
615	20241107	094300	602194080	18780	18780	18780	18780	6
616	20241107	094200	602081400	18800	18790	18800	18780	64
617	20241107	094100	600878630	18800	18770	18800	18770	312
618	20241107	094000	595022260	18770	18790	18790	18750	327
619	20241107	093900	588890460	18800	18800	18800	18780	635
620	20241107	093800	576962620	18830	18830	18830	18830	60
621	20241107	093700	575832820	18830	18820	18830	18810	59
622	20241107	093600	574722710	18830	18830	18830	18830	3
623	20241107	093500	574666220	18830	18830	18830	18830	0
624	20241107	093400	574666220	18830	18830	18830	18820	489
625	20241107	093300	565463170	18840	18840	18840	18820	601
626	20241107	093200	554140730	18840	18840	18840	18840	27
627	20241107	093100	553632050	18840	18770	18840	18770	331
628	20241107	093000	547419110	18770	18760	18770	18760	454
629	20241107	092900	538899640	18760	18780	18780	18760	682
630	20241107	092800	526102990	18840	18750	18840	18750	619
631	20241107	092700	514475270	18750	18760	18800	18750	1637
632	20241107	092600	483759850	18780	18780	18780	18750	1243
633	20241107	092500	460446310	18840	18760	18840	18740	290
634	20241107	092400	454988810	18760	18730	18760	18720	1229
635	20241107	092300	431977270	18740	18750	18750	18730	769
636	20241107	092200	417560000	18770	18750	18770	18750	837
637	20241107	092100	401857830	18760	18840	18840	18760	1315
638	20241107	092000	377119810	18830	18820	18830	18820	320
639	20241107	091900	371094710	18820	18850	18850	18820	183
640	20241107	091800	367650220	18850	18870	18890	18850	1486
641	20241107	091700	339600190	18880	18850	18900	18840	19
642	20241107	091600	339241690	18900	18810	18900	18810	2101
643	20241107	091500	299699740	18820	18790	18820	18780	1618
644	20241107	091400	269261260	18790	18780	18820	18780	1102
645	20241107	091300	248554420	18780	18760	18810	18760	356
646	20241107	091200	241859320	18760	18800	18810	18740	952
647	20241107	091100	223976580	18800	18750	18810	18750	45
648	20241107	091000	223130650	18810	18610	18810	18610	321
649	20241107	090900	217122110	18600	18680	18680	18600	1169
650	20241107	090800	195353870	18700	18720	18720	18660	946
651	20241107	090700	177672800	18720	18720	18740	18720	526
652	20241107	090600	167821430	18720	18780	18780	18720	593
653	20241107	090500	156710050	18810	18820	18850	18760	4325
654	20241107	090400	75359450	18900	18860	18950	18820	782
655	20241107	090300	60626340	18860	18950	18990	18860	1520
656	20241107	090200	31903160	19010	18950	19010	18950	277
657	20241107	090100	26653830	19020	19050	19050	18950	518
658	20241107	090000	16825930	19060	18950	19060	18950	777