KissMeData/294870/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	205700	4083096770	19070	19070	19070	19070	2581
3	20241118	205600	4083096770	19070	19070	19070	19070	0
4	20241118	205500	4083096770	19070	19070	19070	19070	0
5	20241118	205400	4083096770	19070	19070	19070	19070	0
6	20241118	205300	4083096770	19070	19070	19070	19070	0
7	20241118	205200	4083096770	19070	19070	19070	19070	0
8	20241118	205100	4083096770	19070	19070	19070	19070	0
9	20241118	205000	4083096770	19070	19070	19070	19070	0
10	20241118	204900	4083096770	19070	19070	19070	19070	0
11	20241118	204800	4083096770	19070	19070	19070	19070	0
12	20241118	204700	4083096770	19070	19070	19070	19070	0
13	20241118	204600	4083096770	19070	19070	19070	19070	0
14	20241118	204500	4083096770	19070	19070	19070	19070	0
15	20241118	204400	4083096770	19070	19070	19070	19070	0
16	20241118	204300	4083096770	19070	19070	19070	19070	0
17	20241118	204200	4083096770	19070	19070	19070	19070	0
18	20241118	204100	4083096770	19070	19070	19070	19070	0
19	20241118	204000	4083096770	19070	19070	19070	19070	0
20	20241118	203900	4083096770	19070	19070	19070	19070	0
21	20241118	203800	4083096770	19070	19070	19070	19070	0
22	20241118	203700	4083096770	19070	19070	19070	19070	0
23	20241118	203600	4083096770	19070	19070	19070	19070	0
24	20241118	203500	4083096770	19070	19070	19070	19070	0
25	20241118	203400	4083096770	19070	19070	19070	19070	0
26	20241118	203300	4083096770	19070	19070	19070	19070	0
27	20241118	203200	4083096770	19070	19070	19070	19070	0
28	20241118	203100	4083096770	19070	19070	19070	19070	0
29	20241118	203000	4083096770	19070	19070	19070	19070	0
30	20241118	202900	4083096770	19070	19070	19070	19070	0
31	20241118	202800	4083096770	19070	19070	19070	19070	0
32	20241118	202700	4083096770	19070	19070	19070	19070	2581
33	20241118	202600	4083096770	19070	19070	19070	19070	0
34	20241118	202500	4083096770	19070	19070	19070	19070	0
35	20241118	202400	4083096770	19070	19070	19070	19070	0
36	20241118	202300	4083096770	19070	19070	19070	19070	0
37	20241118	202200	4083096770	19070	19070	19070	19070	0
38	20241118	202100	4083096770	19070	19070	19070	19070	0
39	20241118	202000	4083096770	19070	19070	19070	19070	0
40	20241118	201900	4083096770	19070	19070	19070	19070	0
41	20241118	201800	4083096770	19070	19070	19070	19070	0
42	20241118	201700	4083096770	19070	19070	19070	19070	0
43	20241118	201600	4083096770	19070	19070	19070	19070	0
44	20241118	201500	4083096770	19070	19070	19070	19070	0
45	20241118	201400	4083096770	19070	19070	19070	19070	0
46	20241118	201300	4083096770	19070	19070	19070	19070	0
47	20241118	201200	4083096770	19070	19070	19070	19070	0
48	20241118	201100	4083096770	19070	19070	19070	19070	0
49	20241118	201000	4083096770	19070	19070	19070	19070	0
50	20241118	200900	4083096770	19070	19070	19070	19070	0
51	20241118	200800	4083096770	19070	19070	19070	19070	0
52	20241118	200700	4083096770	19070	19070	19070	19070	0
53	20241118	200600	4083096770	19070	19070	19070	19070	0
54	20241118	200500	4083096770	19070	19070	19070	19070	0
55	20241118	200400	4083096770	19070	19070	19070	19070	0
56	20241118	200300	4083096770	19070	19070	19070	19070	0
57	20241118	200200	4083096770	19070	19070	19070	19070	0
58	20241118	200100	4083096770	19070	19070	19070	19070	0
59	20241118	200000	4083096770	19070	19070	19070	19070	0
60	20241118	195900	4083096770	19070	19070	19070	19070	0
61	20241118	195800	4083096770	19070	19070	19070	19070	0
62	20241118	195700	4083096770	19070	19070	19070	19070	2581
63	20241118	195600	4083096770	19070	19070	19070	19070	0
64	20241118	195500	4083096770	19070	19070	19070	19070	0
65	20241118	195400	4083096770	19070	19070	19070	19070	0
66	20241118	195300	4083096770	19070	19070	19070	19070	0
67	20241118	195200	4083096770	19070	19070	19070	19070	0
68	20241118	195100	4083096770	19070	19070	19070	19070	0
69	20241118	195000	4083096770	19070	19070	19070	19070	0
70	20241118	194900	4083096770	19070	19070	19070	19070	0
71	20241118	194800	4083096770	19070	19070	19070	19070	0
72	20241118	194700	4083096770	19070	19070	19070	19070	0
73	20241118	194600	4083096770	19070	19070	19070	19070	0
74	20241118	194500	4083096770	19070	19070	19070	19070	0
75	20241118	194400	4083096770	19070	19070	19070	19070	0
76	20241118	194300	4083096770	19070	19070	19070	19070	0
77	20241118	194200	4083096770	19070	19070	19070	19070	0
78	20241118	194100	4083096770	19070	19070	19070	19070	0
79	20241118	194000	4083096770	19070	19070	19070	19070	0
80	20241118	193900	4083096770	19070	19070	19070	19070	0
81	20241118	193800	4083096770	19070	19070	19070	19070	0
82	20241118	193700	4083096770	19070	19070	19070	19070	0
83	20241118	193600	4083096770	19070	19070	19070	19070	0
84	20241118	193500	4083096770	19070	19070	19070	19070	0
85	20241118	193400	4083096770	19070	19070	19070	19070	0
86	20241118	193300	4083096770	19070	19070	19070	19070	0
87	20241118	193200	4083096770	19070	19070	19070	19070	0
88	20241118	193100	4083096770	19070	19070	19070	19070	0
89	20241118	193000	4083096770	19070	19070	19070	19070	0
90	20241118	192900	4083096770	19070	19070	19070	19070	0
91	20241118	192800	4083096770	19070	19070	19070	19070	0
92	20241118	192700	4083096770	19070	19070	19070	19070	2581
93	20241118	192600	4083096770	19070	19070	19070	19070	0
94	20241118	192500	4083096770	19070	19070	19070	19070	0
95	20241118	192400	4083096770	19070	19070	19070	19070	0
96	20241118	192300	4083096770	19070	19070	19070	19070	0
97	20241118	192200	4083096770	19070	19070	19070	19070	0
98	20241118	192100	4083096770	19070	19070	19070	19070	0
99	20241118	192000	4083096770	19070	19070	19070	19070	0
100	20241118	191900	4083096770	19070	19070	19070	19070	0
101	20241118	191800	4083096770	19070	19070	19070	19070	0
102	20241118	191700	4083096770	19070	19070	19070	19070	0
103	20241118	191600	4083096770	19070	19070	19070	19070	0
104	20241118	191500	4083096770	19070	19070	19070	19070	0
105	20241118	191400	4083096770	19070	19070	19070	19070	0
106	20241118	191300	4083096770	19070	19070	19070	19070	0
107	20241118	191200	4083096770	19070	19070	19070	19070	0
108	20241118	191100	4083096770	19070	19070	19070	19070	0
109	20241118	191000	4083096770	19070	19070	19070	19070	0
110	20241118	190900	4083096770	19070	19070	19070	19070	0
111	20241118	190800	4083096770	19070	19070	19070	19070	0
112	20241118	190700	4083096770	19070	19070	19070	19070	0
113	20241118	190600	4083096770	19070	19070	19070	19070	0
114	20241118	190500	4083096770	19070	19070	19070	19070	0
115	20241118	190400	4083096770	19070	19070	19070	19070	0
116	20241118	190300	4083096770	19070	19070	19070	19070	0
117	20241118	190200	4083096770	19070	19070	19070	19070	0
118	20241118	190100	4083096770	19070	19070	19070	19070	0
119	20241118	190000	4083096770	19070	19070	19070	19070	0
120	20241118	185900	4083096770	19070	19070	19070	19070	0
121	20241118	185800	4083096770	19070	19070	19070	19070	0
122	20241118	185700	4083096770	19070	19070	19070	19070	2581
123	20241118	185600	4083096770	19070	19070	19070	19070	0
124	20241118	185500	4083096770	19070	19070	19070	19070	0
125	20241118	185400	4083096770	19070	19070	19070	19070	0
126	20241118	185300	4083096770	19070	19070	19070	19070	0
127	20241118	185200	4083096770	19070	19070	19070	19070	0
128	20241118	185100	4083096770	19070	19070	19070	19070	0
129	20241118	185000	4083096770	19070	19070	19070	19070	0
130	20241118	184900	4083096770	19070	19070	19070	19070	0
131	20241118	184800	4083096770	19070	19070	19070	19070	0
132	20241118	184700	4083096770	19070	19070	19070	19070	0
133	20241118	184600	4083096770	19070	19070	19070	19070	0
134	20241118	184500	4083096770	19070	19070	19070	19070	0
135	20241118	184400	4083096770	19070	19070	19070	19070	0
136	20241118	184300	4083096770	19070	19070	19070	19070	0
137	20241118	184200	4083096770	19070	19070	19070	19070	0
138	20241118	184100	4083096770	19070	19070	19070	19070	0
139	20241118	184000	4083096770	19070	19070	19070	19070	0
140	20241118	183900	4083096770	19070	19070	19070	19070	0
141	20241118	183800	4083096770	19070	19070	19070	19070	0
142	20241118	183700	4083096770	19070	19070	19070	19070	0
143	20241118	183600	4083096770	19070	19070	19070	19070	0
144	20241118	183500	4083096770	19070	19070	19070	19070	0
145	20241118	183400	4083096770	19070	19070	19070	19070	0
146	20241118	183300	4083096770	19070	19070	19070	19070	0
147	20241118	183200	4083096770	19070	19070	19070	19070	0
148	20241118	183100	4083096770	19070	19070	19070	19070	0
149	20241118	183000	4083096770	19070	19070	19070	19070	0
150	20241118	182900	4083096770	19070	19070	19070	19070	0
151	20241118	182800	4083096770	19070	19070	19070	19070	0
152	20241118	182700	4083096770	19070	19070	19070	19070	2581
153	20241118	182600	4083096770	19070	19070	19070	19070	0
154	20241118	182500	4083096770	19070	19070	19070	19070	0
155	20241118	182400	4083096770	19070	19070	19070	19070	0
156	20241118	182300	4083096770	19070	19070	19070	19070	0
157	20241118	182200	4083096770	19070	19070	19070	19070	0
158	20241118	182100	4083096770	19070	19070	19070	19070	0
159	20241118	182000	4083096770	19070	19070	19070	19070	0
160	20241118	181900	4083096770	19070	19070	19070	19070	0
161	20241118	181800	4083096770	19070	19070	19070	19070	0
162	20241118	181700	4083096770	19070	19070	19070	19070	0
163	20241118	181600	4083096770	19070	19070	19070	19070	0
164	20241118	181500	4083096770	19070	19070	19070	19070	0
165	20241118	181400	4083096770	19070	19070	19070	19070	0
166	20241118	181300	4083096770	19070	19070	19070	19070	0
167	20241118	181200	4083096770	19070	19070	19070	19070	0
168	20241118	181100	4083096770	19070	19070	19070	19070	0
169	20241118	181000	4083096770	19070	19070	19070	19070	0
170	20241118	180900	4083096770	19070	19070	19070	19070	0
171	20241118	180800	4083096770	19070	19070	19070	19070	0
172	20241118	180700	4083096770	19070	19070	19070	19070	0
173	20241118	180600	4083096770	19070	19070	19070	19070	0
174	20241118	180500	4083096770	19070	19070	19070	19070	0
175	20241118	180400	4083096770	19070	19070	19070	19070	0
176	20241118	180300	4083096770	19070	19070	19070	19070	0
177	20241118	180200	4083096770	19070	19070	19070	19070	0
178	20241118	180100	4083096770	19070	19070	19070	19070	0
179	20241118	180000	4083096770	19070	19070	19070	19070	0
180	20241118	175900	4083096770	19070	19070	19070	19070	0
181	20241118	175800	4083096770	19070	19070	19070	19070	0
182	20241118	175700	4083096770	19070	19070	19070	19070	2581
183	20241118	175600	4083096770	19070	19070	19070	19070	0
184	20241118	175500	4083096770	19070	19070	19070	19070	0
185	20241118	175400	4083096770	19070	19070	19070	19070	0
186	20241118	175300	4083096770	19070	19070	19070	19070	0
187	20241118	175200	4083096770	19070	19070	19070	19070	0
188	20241118	175100	4083096770	19070	19070	19070	19070	0
189	20241118	175000	4083096770	19070	19070	19070	19070	0
190	20241118	174900	4083096770	19070	19070	19070	19070	0
191	20241118	174800	4083096770	19070	19070	19070	19070	0
192	20241118	174700	4083096770	19070	19070	19070	19070	0
193	20241118	174600	4083096770	19070	19070	19070	19070	0
194	20241118	174500	4083096770	19070	19070	19070	19070	0
195	20241118	174400	4083096770	19070	19070	19070	19070	0
196	20241118	174300	4083096770	19070	19070	19070	19070	0
197	20241118	174200	4083096770	19070	19070	19070	19070	0
198	20241118	174100	4083096770	19070	19070	19070	19070	0
199	20241118	174000	4083096770	19070	19070	19070	19070	0
200	20241118	173900	4083096770	19070	19070	19070	19070	0
201	20241118	173800	4083096770	19070	19070	19070	19070	0
202	20241118	173700	4083096770	19070	19070	19070	19070	0
203	20241118	173600	4083096770	19070	19070	19070	19070	0
204	20241118	173500	4083096770	19070	19070	19070	19070	0
205	20241118	173400	4083096770	19070	19070	19070	19070	0
206	20241118	173300	4083096770	19070	19070	19070	19070	0
207	20241118	173200	4083096770	19070	19070	19070	19070	0
208	20241118	173100	4083096770	19070	19070	19070	19070	0
209	20241118	173000	4083096770	19070	19070	19070	19070	0
210	20241118	172900	4083096770	19070	19070	19070	19070	0
211	20241118	172800	4083096770	19070	19070	19070	19070	0
212	20241118	172700	4083096770	19070	19070	19070	19070	2581
213	20241118	172600	4083096770	19070	19070	19070	19070	0
214	20241118	172500	4083096770	19070	19070	19070	19070	0
215	20241118	172400	4083096770	19070	19070	19070	19070	0
216	20241118	172300	4083096770	19070	19070	19070	19070	0
217	20241118	172200	4083096770	19070	19070	19070	19070	0
218	20241118	172100	4083096770	19070	19070	19070	19070	0
219	20241118	172000	4083096770	19070	19070	19070	19070	0
220	20241118	171900	4083096770	19070	19070	19070	19070	0
221	20241118	171800	4083096770	19070	19070	19070	19070	0
222	20241118	171700	4083096770	19070	19070	19070	19070	0
223	20241118	171600	4083096770	19070	19070	19070	19070	0
224	20241118	171500	4083096770	19070	19070	19070	19070	0
225	20241118	171400	4083096770	19070	19070	19070	19070	0
226	20241118	171300	4083096770	19070	19070	19070	19070	0
227	20241118	171200	4083096770	19070	19070	19070	19070	0
228	20241118	171100	4083096770	19070	19070	19070	19070	0
229	20241118	171000	4083096770	19070	19070	19070	19070	0
230	20241118	170900	4083096770	19070	19070	19070	19070	0
231	20241118	170800	4083096770	19070	19070	19070	19070	0
232	20241118	170700	4083096770	19070	19070	19070	19070	0
233	20241118	170600	4083096770	19070	19070	19070	19070	0
234	20241118	170500	4083096770	19070	19070	19070	19070	0
235	20241118	170400	4083096770	19070	19070	19070	19070	0
236	20241118	170300	4083096770	19070	19070	19070	19070	0
237	20241118	170200	4083096770	19070	19070	19070	19070	0
238	20241118	170100	4083096770	19070	19070	19070	19070	0
239	20241118	170000	4083096770	19070	19070	19070	19070	0
240	20241118	165900	4083096770	19070	19070	19070	19070	0
241	20241118	165800	4083096770	19070	19070	19070	19070	0
242	20241118	165700	4083096770	19070	19070	19070	19070	2581
243	20241118	165600	4083096770	19070	19070	19070	19070	0
244	20241118	165500	4083096770	19070	19070	19070	19070	0
245	20241118	165400	4083096770	19070	19070	19070	19070	0
246	20241118	165300	4083096770	19070	19070	19070	19070	0
247	20241118	165200	4083096770	19070	19070	19070	19070	0
248	20241118	165100	4083096770	19070	19070	19070	19070	0
249	20241118	165000	4083096770	19070	19070	19070	19070	0
250	20241118	164900	4083096770	19070	19070	19070	19070	0
251	20241118	164800	4083096770	19070	19070	19070	19070	0
252	20241118	164700	4083096770	19070	19070	19070	19070	0
253	20241118	164600	4083096770	19070	19070	19070	19070	0
254	20241118	164500	4083096770	19070	19070	19070	19070	0
255	20241118	164400	4083096770	19070	19070	19070	19070	0
256	20241118	164300	4083096770	19070	19070	19070	19070	0
257	20241118	164200	4083096770	19070	19070	19070	19070	0
258	20241118	164100	4083096770	19070	19070	19070	19070	0
259	20241118	164000	4083096770	19070	19070	19070	19070	0
260	20241118	163900	4083096770	19070	19070	19070	19070	0
261	20241118	163800	4083096770	19070	19070	19070	19070	0
262	20241118	163700	4083096770	19070	19070	19070	19070	0
263	20241118	163600	4083096770	19070	19070	19070	19070	0
264	20241118	163500	4083096770	19070	19070	19070	19070	0
265	20241118	163400	4083096770	19070	19070	19070	19070	0
266	20241118	163300	4083096770	19070	19070	19070	19070	0
267	20241118	163200	4083096770	19070	19070	19070	19070	0
268	20241118	163100	4083096770	19070	19070	19070	19070	0
269	20241118	163000	4083096770	19070	19070	19070	19070	0
270	20241118	162900	4083096770	19070	19070	19070	19070	0
271	20241118	162800	4083096770	19070	19070	19070	19070	0
272	20241118	162700	4083096770	19070	19070	19070	19070	2581
273	20241118	162600	4083096770	19070	19070	19070	19070	0
274	20241118	162500	4083096770	19070	19070	19070	19070	0
275	20241118	162400	4083096770	19070	19070	19070	19070	0
276	20241118	162300	4083096770	19070	19070	19070	19070	0
277	20241118	162200	4083096770	19070	19070	19070	19070	0
278	20241118	162100	4083096770	19070	19070	19070	19070	0
279	20241118	162000	4083096770	19070	19070	19070	19070	0
280	20241118	161900	4083096770	19070	19070	19070	19070	0
281	20241118	161800	4083096770	19070	19070	19070	19070	0
282	20241118	161700	4083096770	19070	19070	19070	19070	0
283	20241118	161600	4083096770	19070	19070	19070	19070	0
284	20241118	161500	4083096770	19070	19070	19070	19070	0
285	20241118	161400	4083096770	19070	19070	19070	19070	0
286	20241118	161300	4083096770	19070	19070	19070	19070	0
287	20241118	161200	4083096770	19070	19070	19070	19070	0
288	20241118	161100	4083096770	19070	19070	19070	19070	0
289	20241118	161000	4083096770	19070	19070	19070	19070	0
290	20241118	160900	4083096770	19070	19070	19070	19070	0
291	20241118	160800	4083096770	19070	19070	19070	19070	0
292	20241118	160700	4083096770	19070	19070	19070	19070	0
293	20241118	160600	4083096770	19070	19070	19070	19070	0
294	20241118	160500	4083096770	19070	19070	19070	19070	0
295	20241118	160400	4083096770	19070	19070	19070	19070	0
296	20241118	160300	4083096770	19070	19070	19070	19070	0
297	20241118	160200	4083096770	19070	19070	19070	19070	0
298	20241118	160100	4083096770	19070	19070	19070	19070	0
299	20241118	160000	4083096770	19070	19070	19070	19070	0
300	20241118	155900	4083096770	19070	19070	19070	19070	0
301	20241118	155800	4083096770	19070	19070	19070	19070	0
302	20241118	155700	4083096770	19070	19070	19070	19070	2581
303	20241118	155600	4083096770	19070	19070	19070	19070	0
304	20241118	155500	4083096770	19070	19070	19070	19070	0
305	20241118	155400	4083096770	19070	19070	19070	19070	0
306	20241118	155300	4083096770	19070	19070	19070	19070	0
307	20241118	155200	4083096770	19070	19070	19070	19070	0
308	20241118	155100	4083096770	19070	19070	19070	19070	0
309	20241118	155000	4083096770	19070	19070	19070	19070	0
310	20241118	154900	4083096770	19070	19070	19070	19070	0
311	20241118	154800	4083096770	19070	19070	19070	19070	0
312	20241118	154700	4083096770	19070	19070	19070	19070	0
313	20241118	154600	4083096770	19070	19070	19070	19070	0
314	20241118	154500	4083096770	19070	19070	19070	19070	0
315	20241118	154400	4083096770	19070	19070	19070	19070	0
316	20241118	154300	4083096770	19070	19070	19070	19070	0
317	20241118	154200	4083096770	19070	19070	19070	19070	0
318	20241118	154100	4083096770	19070	19070	19070	19070	0
319	20241118	154000	4083096770	19070	19070	19070	19070	0
320	20241118	153900	4083096770	19070	19070	19070	19070	0
321	20241118	153800	4083096770	19070	19070	19070	19070	0
322	20241118	153700	4083096770	19070	19070	19070	19070	0
323	20241118	153600	4083096770	19070	19070	19070	19070	0
324	20241118	153500	4083096770	19070	19070	19070	19070	0
325	20241118	153400	4083096770	19070	19070	19070	19070	0
326	20241118	153300	4083096770	19070	19070	19070	19070	0
327	20241118	153200	4083096770	19070	19070	19070	19070	0
328	20241118	153100	4083096770	19070	19070	19070	19070	0
329	20241118	153000	4083096770	19070	19070	19070	19070	2581
330	20241118	152900	4033877100	19080	19080	19080	19080	0
331	20241118	152800	4033877100	19080	19080	19080	19080	0
332	20241118	152700	4033877100	19080	19080	19080	19080	0
333	20241118	152600	4033877100	19080	19080	19080	19080	0
334	20241118	152500	4033877100	19080	19080	19080	19080	0
335	20241118	152400	4033877100	19080	19080	19080	19080	0
336	20241118	152300	4033877100	19080	19080	19080	19080	0
337	20241118	152200	4033877100	19080	19080	19080	19080	0
338	20241118	152100	4033877100	19080	19080	19080	19080	0
339	20241118	152000	4033877100	19080	19080	19080	19080	0
340	20241118	151900	4033877100	19080	19080	19150	19080	2013
341	20241118	151800	3995409230	19080	19080	19090	19080	33
342	20241118	151700	3994779370	19090	19080	19090	19080	200
343	20241118	151600	3990963110	19090	19100	19100	19070	1046
344	20241118	151500	3971003230	19100	19060	19100	19050	1079
345	20241118	151400	3950428560	19060	19060	19060	19060	26
346	20241118	151300	3949933000	19060	19040	19060	19040	211
347	20241118	151200	3945914170	19040	19040	19050	19040	129
348	20241118	151100	3943457980	19020	19010	19020	19010	147
349	20241118	151000	3940662730	19010	19000	19010	19000	61
350	20241118	150900	3939503470	19010	18990	19010	18990	469
351	20241118	150800	3930594390	19000	18990	19000	18990	39
352	20241118	150700	3929853400	19000	19010	19020	18990	1053
353	20241118	150600	3909846650	19010	19010	19010	19000	54
354	20241118	150500	3908820180	19010	19010	19020	19000	356
355	20241118	150400	3902052350	19010	19020	19030	19000	323
356	20241118	150300	3895910760	19020	19030	19030	19020	82
357	20241118	150200	3894350380	19030	19030	19030	19020	37
358	20241118	150100	3893646350	19030	19010	19030	19010	205
359	20241118	150000	3889747610	19010	19000	19020	19000	127
360	20241118	145900	3887333250	19010	18990	19020	18990	473
361	20241118	145800	3878345000	18990	19010	19010	18990	980
362	20241118	145700	3859723000	19010	19010	19030	19000	549
363	20241118	145600	3849286140	19010	19010	19030	19000	124
364	20241118	145500	3846928310	19010	19000	19040	19000	618
365	20241118	145400	3835176700	19000	19010	19030	19000	766
366	20241118	145300	3820610120	19020	19040	19050	19020	684
367	20241118	145200	3807594480	19040	19040	19060	19040	1010
368	20241118	145100	3788344970	19050	19070	19100	19040	2148
369	20241118	145000	3747375820	19080	19120	19130	19080	3449
370	20241118	144900	3681486300	19120	19120	19130	19110	162
371	20241118	144800	3678388690	19120	19120	19130	19110	161
372	20241118	144700	3675310700	19110	19110	19130	19110	212
373	20241118	144600	3671257460	19110	19110	19120	19100	274
374	20241118	144500	3666020970	19110	19110	19130	19110	128
375	20241118	144400	3663573320	19100	19120	19120	19100	181
376	20241118	144300	3660113700	19120	19120	19130	19110	301
377	20241118	144200	3654358880	19120	19120	19130	19110	310
378	20241118	144100	3648429890	19120	19120	19130	19110	233
379	20241118	144000	3643974550	19120	19120	19130	19120	145
380	20241118	143900	3641201310	19130	19110	19130	19110	200
381	20241118	143800	3637376590	19110	19100	19110	19100	194
382	20241118	143700	3633669760	19110	19130	19130	19110	300
383	20241118	143600	3627935070	19120	19130	19130	19110	283
384	20241118	143500	3622522610	19130	19140	19150	19120	415
385	20241118	143400	3614578700	19140	19130	19140	19130	137
386	20241118	143300	3611957070	19130	19120	19150	19120	135
387	20241118	143200	3609373750	19130	19130	19140	19120	231
388	20241118	143100	3604954120	19130	19110	19140	19100	263
389	20241118	143000	3599925550	19110	19100	19120	19100	172
390	20241118	142900	3596637860	19110	19110	19130	19100	111
391	20241118	142800	3594516330	19110	19100	19120	19100	202
392	20241118	142700	3590656090	19110	19110	19120	19100	476
393	20241118	142600	3581560140	19110	19150	19160	19100	1487
394	20241118	142500	3553123190	19150	19160	19160	19140	207
395	20241118	142400	3549159550	19150	19170	19170	19140	332
396	20241118	142300	3542798340	19170	19150	19170	19150	185
397	20241118	142200	3539254270	19160	19160	19170	19150	228
398	20241118	142100	3534885610	19160	19170	19170	19160	354
399	20241118	142000	3528101910	19170	19170	19180	19160	195
400	20241118	141900	3524363390	19170	19160	19170	19150	143
401	20241118	141800	3521623120	19150	19170	19190	19150	467
402	20241118	141700	3512665760	19180	19190	19190	19160	157
403	20241118	141600	3509654220	19190	19120	19190	19120	810
404	20241118	141500	3494131400	19120	19150	19150	19110	130
405	20241118	141400	3491644150	19150	19140	19160	19140	182
406	20241118	141300	3488158530	19150	19130	19160	19130	262
407	20241118	141200	3483141360	19100	19070	19100	19060	1981
408	20241118	141100	3445315700	19070	19060	19070	19060	123
409	20241118	141000	3442970970	19060	19080	19080	19060	130
410	20241118	140900	3440491180	19070	19070	19080	19070	148
411	20241118	140800	3437668310	19070	19080	19090	19070	386
412	20241118	140700	3430300910	19080	19060	19080	19060	517
413	20241118	140600	3420441330	19060	19070	19080	19060	213
414	20241118	140500	3416379380	19070	19050	19070	19050	100
415	20241118	140400	3414473150	19060	19030	19060	19030	263
416	20241118	140300	3409464350	19030	19030	19050	19030	78
417	20241118	140200	3407979710	19030	19030	19050	19030	266
418	20241118	140100	3402916960	19040	19030	19050	19030	185
419	20241118	140000	3399395020	19030	19020	19030	19020	246
420	20241118	135900	3394714150	19020	19020	19030	19020	203
421	20241118	135800	3390852810	19030	19020	19040	19020	58
422	20241118	135700	3389749260	19020	18990	19030	18980	3586
423	20241118	135600	3321616210	18980	18970	18990	18970	148
424	20241118	135500	3318807090	18990	18980	18990	18970	153
425	20241118	135400	3315903590	18980	18970	18990	18970	542
426	20241118	135300	3305616190	18970	18960	18970	18960	293
427	20241118	135200	3300058430	18970	18960	18970	18960	121
428	20241118	135100	3297763890	18960	18960	18970	18960	134
429	20241118	135000	3295222510	18970	18970	18980	18960	129
430	20241118	134900	3292775360	18980	18960	18980	18950	112
431	20241118	134800	3290651300	18960	18960	18960	18950	72
432	20241118	134700	3289286370	18960	18930	18960	18920	1468
433	20241118	134600	3261477020	18930	18930	18930	18920	102
434	20241118	134500	3259546630	18940	18920	18940	18910	280
435	20241118	134400	3254247100	18920	18930	18940	18910	487
436	20241118	134300	3245028090	18930	18940	18950	18930	161
437	20241118	134200	3241978990	18950	18950	18950	18940	137
438	20241118	134100	3239383740	18950	18940	18950	18940	307
439	20241118	134000	3233566580	18940	18970	18970	18940	758
440	20241118	133900	3219202140	18980	19030	19040	18980	5094
441	20241118	133800	3122411800	19040	19040	19040	19030	316
442	20241118	133700	3116396050	19040	19040	19040	19030	166
443	20241118	133600	3113236190	19030	19040	19040	19030	103
444	20241118	133500	3111275080	19040	19050	19050	19040	187
445	20241118	133400	3107713570	19040	19030	19050	19030	126
446	20241118	133300	3105314380	19030	19030	19050	19030	119
447	20241118	133200	3103048680	19030	19050	19050	19030	189
448	20241118	133100	3099450750	19050	19030	19070	19030	69
449	20241118	133000	3098136140	19030	19020	19030	19020	134
450	20241118	132900	3095586520	19030	19020	19050	19010	155
451	20241118	132800	3092638070	19020	19050	19060	19020	80
452	20241118	132700	3091115450	19050	19030	19080	19030	486
453	20241118	132600	3081854200	19020	19040	19040	19020	285
454	20241118	132500	3076430840	19030	19030	19040	19030	95
455	20241118	132400	3074622910	19030	19020	19030	19020	125
456	20241118	132300	3072245140	19030	19020	19040	19020	348
457	20241118	132200	3065620620	19020	19010	19030	19010	193
458	20241118	132100	3061949100	19010	19050	19060	19010	654
459	20241118	132000	3049499170	19040	19060	19070	19040	297
460	20241118	131900	3043841150	19070	19060	19070	19040	231
461	20241118	131800	3039438810	19060	19050	19070	19040	197
462	20241118	131700	3035684860	19050	19070	19070	19050	423
463	20241118	131600	3027621910	19080	19070	19080	19070	148
464	20241118	131500	3024798760	19080	19060	19080	19060	130
465	20241118	131400	3022319730	19070	19070	19070	19060	258
466	20241118	131300	3017399780	19080	19090	19090	19080	121
467	20241118	131200	3015091050	19090	19090	19090	19080	98
468	20241118	131100	3013220790	19090	19070	19090	19070	72
469	20241118	131000	3011846850	19080	19070	19080	19070	36
470	20241118	130900	3011160070	19080	19070	19080	19070	29
471	20241118	130800	3010606810	19080	19070	19080	19060	108
472	20241118	130700	3008547840	19070	19060	19070	19060	189
473	20241118	130600	3004943630	19060	19070	19080	19060	269
474	20241118	130500	2999813030	19070	19090	19090	19070	217
475	20241118	130400	2995672450	19090	19090	19090	19080	149
476	20241118	130300	2992828100	19080	19080	19090	19070	48
477	20241118	130200	2991912340	19090	19100	19100	19090	89
478	20241118	130100	2990213280	19090	19080	19100	19070	210
479	20241118	130000	2986205700	19080	19070	19080	19070	1514
480	20241118	125900	2957318710	19070	19060	19070	19060	42
481	20241118	125800	2956517900	19060	19050	19060	19050	395
482	20241118	125700	2948989290	19040	19050	19050	19040	9
483	20241118	125600	2948817900	19050	19040	19050	19030	300
484	20241118	125500	2943105580	19030	19030	19040	19030	45
485	20241118	125400	2942248990	19030	19030	19040	19030	90
486	20241118	125300	2940536010	19030	19040	19040	19030	41
487	20241118	125200	2939755430	19020	19030	19030	19020	235
488	20241118	125100	2935283660	19030	19030	19040	19030	86
489	20241118	125000	2933646540	19040	19030	19040	19030	18
490	20241118	124900	2933303990	19040	19050	19060	19040	165
491	20241118	124800	2930160650	19050	19040	19050	19040	105
492	20241118	124700	2928160410	19040	19050	19050	19040	139
493	20241118	124600	2925512560	19060	19070	19080	19060	139
494	20241118	124500	2922863150	19090	19090	19100	19090	209
495	20241118	124400	2918873100	19060	19050	19060	19040	172
496	20241118	124300	2915595540	19050	19070	19070	19020	475
497	20241118	124200	2906549760	19080	19080	19080	19080	197
498	20241118	124100	2902791000	19090	19090	19100	19080	344
499	20241118	124000	2896222860	19070	19110	19120	19070	1289
500	20241118	123900	2871601070	19120	19120	19130	19120	1115
501	20241118	123800	2850282190	19120	19130	19140	19120	398
502	20241118	123700	2842668510	19130	19150	19150	19130	239
503	20241118	123600	2838092080	19150	19160	19160	19140	34
504	20241118	123500	2837441060	19150	19150	19150	19140	54
505	20241118	123400	2836407020	19150	19150	19150	19140	47
506	20241118	123300	2835507190	19150	19140	19150	19120	49
507	20241118	123200	2834569820	19130	19140	19150	19130	68
508	20241118	123100	2833268690	19140	19150	19150	19140	501
509	20241118	123000	2823679320	19150	19140	19150	19140	155
510	20241118	122900	2820711550	19140	19120	19150	19120	11
511	20241118	122800	2820501130	19130	19130	19140	19120	66
512	20241118	122700	2819238570	19140	19130	19140	19120	60
513	20241118	122600	2818091060	19130	19130	19130	19120	51
514	20241118	122500	2817115490	19130	19130	19140	19120	224
515	20241118	122400	2812830470	19130	19130	19140	19130	49
516	20241118	122300	2811892860	19130	19160	19160	19130	279
517	20241118	122200	2806551570	19160	19150	19160	19150	135
518	20241118	122100	2803965850	19150	19140	19150	19140	87
519	20241118	122000	2802300420	19150	19150	19150	19140	27
520	20241118	121900	2801783390	19150	19150	19150	19150	85
521	20241118	121800	2800155640	19140	19150	19160	19140	237
522	20241118	121700	2795617000	19140	19150	19150	19140	33
523	20241118	121600	2794985110	19150	19150	19160	19150	374
524	20241118	121500	2787821730	19150	19170	19170	19150	44
525	20241118	121400	2786978820	19170	19160	19170	19150	710
526	20241118	121300	2773374830	19150	19150	19160	19150	48
527	20241118	121200	2772455400	19160	19140	19160	19140	122
528	20241118	121100	2770118940	19160	19150	19160	19150	115
529	20241118	121000	2767916300	19150	19130	19150	19120	87
530	20241118	120900	2766252120	19120	19130	19130	19120	306
531	20241118	120800	2760401130	19120	19130	19130	19120	34
532	20241118	120700	2759750770	19130	19120	19140	19120	185
533	20241118	120600	2756212200	19110	19140	19150	19110	797
534	20241118	120500	2740969620	19150	19140	19150	19140	77
535	20241118	120400	2739495580	19150	19150	19150	19140	70
536	20241118	120300	2738155560	19140	19120	19140	19120	77
537	20241118	120200	2736682830	19120	19120	19120	19110	69
538	20241118	120100	2735363610	19120	19120	19120	19110	29
539	20241118	120000	2734809140	19110	19130	19130	19110	77
540	20241118	115900	2733337160	19130	19110	19130	19110	219
541	20241118	115800	2729149820	19120	19130	19130	19110	49
542	20241118	115700	2728213030	19120	19150	19150	19120	403
543	20241118	115600	2720502270	19150	19150	19150	19140	156
544	20241118	115500	2717514970	19150	19160	19180	19150	325
545	20241118	115400	2711288620	19160	19150	19160	19150	10
546	20241118	115300	2711097110	19150	19190	19190	19150	246
547	20241118	115200	2706382380	19190	19170	19190	19170	31
548	20241118	115100	2705787690	19200	19170	19210	19160	443
549	20241118	115000	2697287300	19170	19170	19170	19170	54
550	20241118	114900	2696252120	19160	19170	19170	19160	13
551	20241118	114800	2696003020	19160	19170	19180	19160	48
552	20241118	114700	2695082610	19160	19150	19160	19140	52
553	20241118	114600	2694086890	19150	19160	19160	19140	61
554	20241118	114500	2692918910	19160	19160	19170	19140	84
555	20241118	114400	2691309670	19160	19150	19160	19150	300
556	20241118	114300	2685564460	19150	19140	19150	19140	25
557	20241118	114200	2685085940	19150	19140	19150	19140	188
558	20241118	114100	2681486950	19140	19150	19150	19140	39
559	20241118	114000	2680740480	19140	19140	19150	19140	54
560	20241118	113900	2679706650	19150	19140	19150	19140	210
561	20241118	113800	2675687140	19150	19150	19150	19140	13
562	20241118	113700	2675438290	19150	19160	19160	19140	52
563	20241118	113600	2674442810	19150	19140	19150	19140	59
564	20241118	113500	2673313400	19140	19150	19160	19140	15
565	20241118	113400	2673026200	19170	19180	19180	19150	31
566	20241118	113300	2672432020	19180	19160	19180	19160	191
567	20241118	113200	2668771480	19150	19130	19150	19130	162
568	20241118	113100	2665671290	19120	19110	19140	19110	150
569	20241118	113000	2662802210	19110	19130	19130	19110	200
570	20241118	112900	2658979990	19130	19140	19140	19110	135
571	20241118	112800	2656398390	19120	19120	19120	19120	109
572	20241118	112700	2654314310	19130	19150	19150	19120	49
573	20241118	112600	2653376640	19160	19160	19160	19140	108
574	20241118	112500	2651307420	19160	19110	19170	19110	122
575	20241118	112400	2648972270	19120	19120	19120	19110	20
576	20241118	112300	2648589930	19120	19120	19120	19120	33
577	20241118	112200	2647958970	19120	19170	19170	19120	1201
578	20241118	112100	2624971960	19170	19120	19170	19120	843
579	20241118	112000	2608832230	19130	19090	19150	19090	1222
580	20241118	111900	2585483060	19080	19070	19090	19070	53
581	20241118	111800	2584471990	19080	19080	19080	19080	131
582	20241118	111700	2581972510	19080	19050	19080	19050	1598
583	20241118	111600	2551528690	19050	19040	19050	19030	53
584	20241118	111500	2550519890	19040	19010	19040	19010	1881
585	20241118	111400	2514720970	19010	19000	19010	19000	35
586	20241118	111300	2514055950	19010	19000	19010	18990	133
587	20241118	111200	2511528890	19000	19000	19000	18990	436
588	20241118	111100	2503247170	18990	18990	18990	18990	70
589	20241118	111000	2501917870	19010	18990	19010	18990	191
590	20241118	110900	2498289730	18990	18960	18990	18960	111
591	20241118	110800	2496184740	18960	18960	18980	18960	33
592	20241118	110700	2495558890	18960	18910	19010	18910	869
593	20241118	110600	2479093650	18910	19000	19010	18890	4071
594	20241118	110500	2402071420	18990	18960	18990	18960	836
595	20241118	110400	2386212890	18960	18970	18970	18950	145
596	20241118	110300	2383464010	18970	19000	19020	18970	1248
597	20241118	110200	2359764090	18990	19020	19020	18990	668
598	20241118	110100	2347073080	19020	19040	19040	19010	1209
599	20241118	110000	2324065810	19050	19040	19050	19040	87
600	20241118	105900	2322409320	19040	19070	19070	19040	351
601	20241118	105800	2315721690	19080	19030	19100	19010	1589
602	20241118	105700	2285451240	19010	19000	19040	19000	1472
603	20241118	105600	2257458110	18990	19030	19030	18990	2609
604	20241118	105500	2207872700	19040	19050	19050	19030	252
605	20241118	105400	2203076890	19050	19050	19050	19040	590
606	20241118	105300	2191838430	19040	19090	19100	19040	1154
607	20241118	105200	2169841470	19090	19100	19100	19090	1471
608	20241118	105100	2141745950	19100	19130	19150	19100	1397
609	20241118	105000	2115057410	19120	19080	19120	19080	105
610	20241118	104900	2113052100	19080	19090	19090	19070	34
611	20241118	104800	2112403320	19090	19090	19100	19080	800
612	20241118	104700	2097133370	19090	19090	19110	19090	38
613	20241118	104600	2096407370	19100	19090	19100	19090	196
614	20241118	104500	2092663860	19090	19120	19120	19090	114
615	20241118	104400	2090486870	19120	19170	19170	19110	2509
616	20241118	104300	2042501350	19170	19180	19190	19170	284
617	20241118	104200	2037054490	19170	19190	19190	19170	372
618	20241118	104100	2029920500	19190	19200	19200	19190	49
619	20241118	104000	2028980160	19190	19190	19200	19190	123
620	20241118	103900	2026619770	19200	19190	19200	19180	42
621	20241118	103800	2025813610	19180	19190	19200	19180	112
622	20241118	103700	2023664480	19190	19180	19200	19180	138
623	20241118	103600	2021015980	19190	19180	19190	19180	47
624	20241118	103500	2020114460	19180	19180	19190	19170	147
625	20241118	103400	2017294840	19170	19170	19180	19170	81
626	20241118	103300	2015741850	19170	19160	19170	19150	322
627	20241118	103200	2009569250	19150	19150	19150	19150	124
628	20241118	103100	2007194650	19140	19130	19150	19130	179
629	20241118	103000	2003768690	19130	19130	19130	19130	8
630	20241118	102900	2003615650	19120	19120	19120	19110	129
631	20241118	102800	2001149180	19120	19120	19140	19120	524
632	20241118	102700	1991119890	19130	19110	19130	19110	230
633	20241118	102600	1986720860	19110	19100	19130	19100	78
634	20241118	102500	1985230210	19110	19150	19150	19090	2429
635	20241118	102400	1938788570	19160	19170	19180	19160	474
636	20241118	102300	1929701290	19170	19180	19180	19170	100
637	20241118	102200	1927783500	19180	19230	19230	19180	301
638	20241118	102100	1922002330	19240	19310	19310	19240	2936
639	20241118	102000	1865391180	19300	19310	19310	19300	1525
640	20241118	101900	1835944340	19300	19290	19310	19290	1759
641	20241118	101800	1801985990	19290	19290	19300	19280	300
642	20241118	101700	1796196890	19290	19280	19300	19280	350
643	20241118	101600	1789446780	19270	19260	19280	19260	42
644	20241118	101500	1788637270	19270	19240	19270	19240	501
645	20241118	101400	1778987230	19250	19220	19250	19220	1290
646	20241118	101300	1754179400	19200	19200	19210	19190	729
647	20241118	101200	1740179810	19230	19200	19230	19190	884
648	20241118	101100	1723203230	19200	19210	19210	19200	1001
649	20241118	101000	1703977510	19210	19230	19240	19210	268
650	20241118	100900	1698825000	19230	19230	19240	19230	116
651	20241118	100800	1696593220	19230	19220	19230	19210	152
652	20241118	100700	1693671390	19210	19220	19230	19210	342
653	20241118	100600	1687097580	19230	19250	19280	19220	728
654	20241118	100500	1673093050	19250	19240	19250	19230	481
655	20241118	100400	1663838090	19230	19350	19360	19220	3561
656	20241118	100300	1595196250	19350	19360	19360	19350	57
657	20241118	100200	1594092780	19360	19350	19370	19350	80
658	20241118	100100	1592543460	19340	19360	19380	19340	498
659	20241118	100000	1582903350	19360	19300	19360	19300	1634
660	20241118	095900	1551302660	19310	19360	19360	19310	915
661	20241118	095800	1533604560	19350	19360	19370	19350	379
662	20241118	095700	1526266550	19370	19380	19380	19360	696
663	20241118	095600	1512788010	19390	19380	19390	19380	139
664	20241118	095500	1510093080	19390	19390	19390	19380	293
665	20241118	095400	1504413900	19390	19390	19390	19380	166
666	20241118	095300	1501195540	19390	19390	19410	19380	481
667	20241118	095200	1491868150	19390	19420	19420	19370	1602
668	20241118	095100	1460825660	19420	19400	19420	19400	685
669	20241118	095000	1447533800	19390	19390	19400	19390	242
670	20241118	094900	1442840390	19390	19400	19410	19390	367
671	20241118	094800	1435720720	19400	19400	19400	19380	815
672	20241118	094700	1419911740	19400	19420	19430	19400	474
673	20241118	094600	1410708380	19420	19400	19420	19400	825
674	20241118	094500	1394692060	19400	19410	19410	19390	576
675	20241118	094400	1383519500	19410	19390	19410	19390	311
676	20241118	094300	1377485650	19390	19410	19420	19390	125
677	20241118	094200	1375060210	19420	19380	19430	19380	317
678	20241118	094100	1368912700	19370	19390	19420	19370	3040
679	20241118	094000	1309978120	19390	19430	19440	19390	556
680	20241118	093900	1299186090	19440	19440	19450	19420	768
681	20241118	093800	1284263210	19430	19390	19440	19380	4054
682	20241118	093700	1205609590	19380	19380	19390	19380	188
683	20241118	093600	1201964360	19390	19390	19390	19380	885
684	20241118	093500	1184804620	19380	19370	19380	19360	1403
685	20241118	093400	1157624690	19360	19360	19390	19350	468
686	20241118	093300	1148567040	19350	19390	19390	19340	850
687	20241118	093200	1132113740	19380	19390	19390	19370	1071
688	20241118	093100	1111361270	19380	19390	19400	19380	312
689	20241118	093000	1105311190	19400	19420	19440	19370	2385
690	20241118	092900	1059027180	19420	19350	19420	19340	2540
691	20241118	092800	1009858270	19350	19270	19350	19270	850
692	20241118	092700	993444530	19260	19220	19280	19220	1187
693	20241118	092600	970595950	19220	19190	19240	19190	467
694	20241118	092500	961619310	19200	19110	19200	19110	3104
695	20241118	092400	902125900	19110	19050	19120	19050	816
696	20241118	092300	886556450	19050	18970	19070	18970	1431
697	20241118	092200	859329770	18970	18960	18970	18960	67
698	20241118	092100	858059140	18950	18970	18970	18950	519
699	20241118	092000	848222570	18980	19010	19020	18970	2427
700	20241118	091900	802120160	19000	19010	19030	19000	533
701	20241118	091800	791985360	19020	18980	19020	18980	513
702	20241118	091700	782243990	18970	18940	18990	18940	512
703	20241118	091600	772529070	18930	18910	18930	18910	171
704	20241118	091500	769292770	18900	18860	18900	18860	1153
705	20241118	091400	747523410	18860	18860	18860	18860	16
706	20241118	091300	747221650	18860	18830	18870	18820	2216
707	20241118	091200	705497980	18830	18830	18840	18830	685
708	20241118	091100	692597920	18820	18710	18820	18710	3612
709	20241118	091000	624839770	18710	18740	18740	18710	161
710	20241118	090900	621824860	18740	18750	18750	18690	560
711	20241118	090800	611343980	18750	18750	18750	18720	854
712	20241118	090700	595344990	18750	18740	18750	18680	841
713	20241118	090600	579593170	18730	18660	18730	18650	571
714	20241118	090500	568913670	18690	18720	18720	18650	3115
715	20241118	090400	510696120	18720	18680	18720	18680	172
716	20241118	090300	507479440	18680	18620	18750	18620	7689
717	20241118	090200	363825800	18660	18580	18660	18570	4857
718	20241118	090100	273441260	18590	18680	18690	18590	2358
719	20241118	090000	229505750	18680	18600	18700	18600	12337