KissMeData/175330/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	202600	3200268550	18750	18750	18750	18750	5672
3	20241122	202500	3200268550	18750	18750	18750	18750	0
4	20241122	202400	3200268550	18750	18750	18750	18750	0
5	20241122	202300	3200268550	18750	18750	18750	18750	0
6	20241122	202200	3200268550	18750	18750	18750	18750	0
7	20241122	202100	3200268550	18750	18750	18750	18750	0
8	20241122	202000	3200268550	18750	18750	18750	18750	0
9	20241122	201900	3200268550	18750	18750	18750	18750	0
10	20241122	201800	3200268550	18750	18750	18750	18750	0
11	20241122	201700	3200268550	18750	18750	18750	18750	0
12	20241122	201600	3200268550	18750	18750	18750	18750	0
13	20241122	201500	3200268550	18750	18750	18750	18750	0
14	20241122	201400	3200268550	18750	18750	18750	18750	0
15	20241122	201300	3200268550	18750	18750	18750	18750	0
16	20241122	201200	3200268550	18750	18750	18750	18750	0
17	20241122	201100	3200268550	18750	18750	18750	18750	0
18	20241122	201000	3200268550	18750	18750	18750	18750	0
19	20241122	200900	3200268550	18750	18750	18750	18750	0
20	20241122	200800	3200268550	18750	18750	18750	18750	0
21	20241122	200700	3200268550	18750	18750	18750	18750	0
22	20241122	200600	3200268550	18750	18750	18750	18750	0
23	20241122	200500	3200268550	18750	18750	18750	18750	0
24	20241122	200400	3200268550	18750	18750	18750	18750	0
25	20241122	200300	3200268550	18750	18750	18750	18750	0
26	20241122	200200	3200268550	18750	18750	18750	18750	0
27	20241122	200100	3200268550	18750	18750	18750	18750	0
28	20241122	200000	3200268550	18750	18750	18750	18750	0
29	20241122	195900	3200268550	18750	18750	18750	18750	0
30	20241122	195800	3200268550	18750	18750	18750	18750	0
31	20241122	195700	3200268550	18750	18750	18750	18750	0
32	20241122	195600	3200268550	18750	18750	18750	18750	5672
33	20241122	195500	3200268550	18750	18750	18750	18750	0
34	20241122	195400	3200268550	18750	18750	18750	18750	0
35	20241122	195300	3200268550	18750	18750	18750	18750	0
36	20241122	195200	3200268550	18750	18750	18750	18750	0
37	20241122	195100	3200268550	18750	18750	18750	18750	0
38	20241122	195000	3200268550	18750	18750	18750	18750	0
39	20241122	194900	3200268550	18750	18750	18750	18750	0
40	20241122	194800	3200268550	18750	18750	18750	18750	0
41	20241122	194700	3200268550	18750	18750	18750	18750	0
42	20241122	194600	3200268550	18750	18750	18750	18750	0
43	20241122	194500	3200268550	18750	18750	18750	18750	0
44	20241122	194400	3200268550	18750	18750	18750	18750	0
45	20241122	194300	3200268550	18750	18750	18750	18750	0
46	20241122	194200	3200268550	18750	18750	18750	18750	0
47	20241122	194100	3200268550	18750	18750	18750	18750	0
48	20241122	194000	3200268550	18750	18750	18750	18750	0
49	20241122	193900	3200268550	18750	18750	18750	18750	0
50	20241122	193800	3200268550	18750	18750	18750	18750	0
51	20241122	193700	3200268550	18750	18750	18750	18750	0
52	20241122	193600	3200268550	18750	18750	18750	18750	0
53	20241122	193500	3200268550	18750	18750	18750	18750	0
54	20241122	193400	3200268550	18750	18750	18750	18750	0
55	20241122	193300	3200268550	18750	18750	18750	18750	0
56	20241122	193200	3200268550	18750	18750	18750	18750	0
57	20241122	193100	3200268550	18750	18750	18750	18750	0
58	20241122	193000	3200268550	18750	18750	18750	18750	0
59	20241122	192900	3200268550	18750	18750	18750	18750	0
60	20241122	192800	3200268550	18750	18750	18750	18750	0
61	20241122	192700	3200268550	18750	18750	18750	18750	0
62	20241122	192600	3200268550	18750	18750	18750	18750	5672
63	20241122	192500	3200268550	18750	18750	18750	18750	0
64	20241122	192400	3200268550	18750	18750	18750	18750	0
65	20241122	192300	3200268550	18750	18750	18750	18750	0
66	20241122	192200	3200268550	18750	18750	18750	18750	0
67	20241122	192100	3200268550	18750	18750	18750	18750	0
68	20241122	192000	3200268550	18750	18750	18750	18750	0
69	20241122	191900	3200268550	18750	18750	18750	18750	0
70	20241122	191800	3200268550	18750	18750	18750	18750	0
71	20241122	191700	3200268550	18750	18750	18750	18750	0
72	20241122	191600	3200268550	18750	18750	18750	18750	0
73	20241122	191500	3200268550	18750	18750	18750	18750	0
74	20241122	191400	3200268550	18750	18750	18750	18750	0
75	20241122	191300	3200268550	18750	18750	18750	18750	0
76	20241122	191200	3200268550	18750	18750	18750	18750	0
77	20241122	191100	3200268550	18750	18750	18750	18750	0
78	20241122	191000	3200268550	18750	18750	18750	18750	0
79	20241122	190900	3200268550	18750	18750	18750	18750	0
80	20241122	190800	3200268550	18750	18750	18750	18750	0
81	20241122	190700	3200268550	18750	18750	18750	18750	0
82	20241122	190600	3200268550	18750	18750	18750	18750	0
83	20241122	190500	3200268550	18750	18750	18750	18750	0
84	20241122	190400	3200268550	18750	18750	18750	18750	0
85	20241122	190300	3200268550	18750	18750	18750	18750	0
86	20241122	190200	3200268550	18750	18750	18750	18750	0
87	20241122	190100	3200268550	18750	18750	18750	18750	0
88	20241122	190000	3200268550	18750	18750	18750	18750	0
89	20241122	185900	3200268550	18750	18750	18750	18750	0
90	20241122	185800	3200268550	18750	18750	18750	18750	0
91	20241122	185700	3200268550	18750	18750	18750	18750	0
92	20241122	185600	3200268550	18750	18750	18750	18750	5672
93	20241122	185500	3200268550	18750	18750	18750	18750	0
94	20241122	185400	3200268550	18750	18750	18750	18750	0
95	20241122	185300	3200268550	18750	18750	18750	18750	0
96	20241122	185200	3200268550	18750	18750	18750	18750	0
97	20241122	185100	3200268550	18750	18750	18750	18750	0
98	20241122	185000	3200268550	18750	18750	18750	18750	0
99	20241122	184900	3200268550	18750	18750	18750	18750	0
100	20241122	184800	3200268550	18750	18750	18750	18750	0
101	20241122	184700	3200268550	18750	18750	18750	18750	0
102	20241122	184600	3200268550	18750	18750	18750	18750	0
103	20241122	184500	3200268550	18750	18750	18750	18750	0
104	20241122	184400	3200268550	18750	18750	18750	18750	0
105	20241122	184300	3200268550	18750	18750	18750	18750	0
106	20241122	184200	3200268550	18750	18750	18750	18750	0
107	20241122	184100	3200268550	18750	18750	18750	18750	0
108	20241122	184000	3200268550	18750	18750	18750	18750	0
109	20241122	183900	3200268550	18750	18750	18750	18750	0
110	20241122	183800	3200268550	18750	18750	18750	18750	0
111	20241122	183700	3200268550	18750	18750	18750	18750	0
112	20241122	183600	3200268550	18750	18750	18750	18750	0
113	20241122	183500	3200268550	18750	18750	18750	18750	0
114	20241122	183400	3200268550	18750	18750	18750	18750	0
115	20241122	183300	3200268550	18750	18750	18750	18750	0
116	20241122	183200	3200268550	18750	18750	18750	18750	0
117	20241122	183100	3200268550	18750	18750	18750	18750	0
118	20241122	183000	3200268550	18750	18750	18750	18750	0
119	20241122	182900	3200268550	18750	18750	18750	18750	0
120	20241122	182800	3200268550	18750	18750	18750	18750	0
121	20241122	182700	3200268550	18750	18750	18750	18750	0
122	20241122	182600	3200268550	18750	18750	18750	18750	5672
123	20241122	182500	3200268550	18750	18750	18750	18750	0
124	20241122	182400	3200268550	18750	18750	18750	18750	0
125	20241122	182300	3200268550	18750	18750	18750	18750	0
126	20241122	182200	3200268550	18750	18750	18750	18750	0
127	20241122	182100	3200268550	18750	18750	18750	18750	0
128	20241122	182000	3200268550	18750	18750	18750	18750	0
129	20241122	181900	3200268550	18750	18750	18750	18750	0
130	20241122	181800	3200268550	18750	18750	18750	18750	0
131	20241122	181700	3200268550	18750	18750	18750	18750	0
132	20241122	181600	3200268550	18750	18750	18750	18750	0
133	20241122	181500	3200268550	18750	18750	18750	18750	0
134	20241122	181400	3200268550	18750	18750	18750	18750	0
135	20241122	181300	3200268550	18750	18750	18750	18750	0
136	20241122	181200	3200268550	18750	18750	18750	18750	0
137	20241122	181100	3200268550	18750	18750	18750	18750	0
138	20241122	181000	3200268550	18750	18750	18750	18750	0
139	20241122	180900	3200268550	18750	18750	18750	18750	0
140	20241122	180800	3200268550	18750	18750	18750	18750	0
141	20241122	180700	3200268550	18750	18750	18750	18750	0
142	20241122	180600	3200268550	18750	18750	18750	18750	0
143	20241122	180500	3200268550	18750	18750	18750	18750	0
144	20241122	180400	3200268550	18750	18750	18750	18750	0
145	20241122	180300	3200268550	18750	18750	18750	18750	0
146	20241122	180200	3200268550	18750	18750	18750	18750	0
147	20241122	180100	3200268550	18750	18750	18750	18750	0
148	20241122	180000	3200268550	18750	18750	18750	18750	0
149	20241122	175900	3200268550	18750	18750	18750	18750	0
150	20241122	175800	3200268550	18750	18750	18750	18750	0
151	20241122	175700	3200268550	18750	18750	18750	18750	0
152	20241122	175600	3200268550	18750	18750	18750	18750	5672
153	20241122	175500	3200268550	18750	18750	18750	18750	0
154	20241122	175400	3200268550	18750	18750	18750	18750	0
155	20241122	175300	3200268550	18750	18750	18750	18750	0
156	20241122	175200	3200268550	18750	18750	18750	18750	0
157	20241122	175100	3200268550	18750	18750	18750	18750	0
158	20241122	175000	3200268550	18750	18750	18750	18750	0
159	20241122	174900	3200268550	18750	18750	18750	18750	0
160	20241122	174800	3200268550	18750	18750	18750	18750	0
161	20241122	174700	3200268550	18750	18750	18750	18750	0
162	20241122	174600	3200268550	18750	18750	18750	18750	0
163	20241122	174500	3200268550	18750	18750	18750	18750	0
164	20241122	174400	3200268550	18750	18750	18750	18750	0
165	20241122	174300	3200268550	18750	18750	18750	18750	0
166	20241122	174200	3200268550	18750	18750	18750	18750	0
167	20241122	174100	3200268550	18750	18750	18750	18750	0
168	20241122	174000	3200268550	18750	18750	18750	18750	0
169	20241122	173900	3200268550	18750	18750	18750	18750	0
170	20241122	173800	3200268550	18750	18750	18750	18750	0
171	20241122	173700	3200268550	18750	18750	18750	18750	0
172	20241122	173600	3200268550	18750	18750	18750	18750	0
173	20241122	173500	3200268550	18750	18750	18750	18750	0
174	20241122	173400	3200268550	18750	18750	18750	18750	0
175	20241122	173300	3200268550	18750	18750	18750	18750	0
176	20241122	173200	3200268550	18750	18750	18750	18750	0
177	20241122	173100	3200268550	18750	18750	18750	18750	0
178	20241122	173000	3200268550	18750	18750	18750	18750	0
179	20241122	172900	3200268550	18750	18750	18750	18750	0
180	20241122	172800	3200268550	18750	18750	18750	18750	0
181	20241122	172700	3200268550	18750	18750	18750	18750	0
182	20241122	172600	3200268550	18750	18750	18750	18750	5672
183	20241122	172500	3200268550	18750	18750	18750	18750	0
184	20241122	172400	3200268550	18750	18750	18750	18750	0
185	20241122	172300	3200268550	18750	18750	18750	18750	0
186	20241122	172200	3200268550	18750	18750	18750	18750	0
187	20241122	172100	3200268550	18750	18750	18750	18750	0
188	20241122	172000	3200268550	18750	18750	18750	18750	0
189	20241122	171900	3200268550	18750	18750	18750	18750	0
190	20241122	171800	3200268550	18750	18750	18750	18750	0
191	20241122	171700	3200268550	18750	18750	18750	18750	0
192	20241122	171600	3200268550	18750	18750	18750	18750	0
193	20241122	171500	3200268550	18750	18750	18750	18750	0
194	20241122	171400	3200268550	18750	18750	18750	18750	0
195	20241122	171300	3200268550	18750	18750	18750	18750	0
196	20241122	171200	3200268550	18750	18750	18750	18750	0
197	20241122	171100	3200268550	18750	18750	18750	18750	0
198	20241122	171000	3200268550	18750	18750	18750	18750	0
199	20241122	170900	3200268550	18750	18750	18750	18750	0
200	20241122	170800	3200268550	18750	18750	18750	18750	0
201	20241122	170700	3200268550	18750	18750	18750	18750	0
202	20241122	170600	3200268550	18750	18750	18750	18750	0
203	20241122	170500	3200268550	18750	18750	18750	18750	0
204	20241122	170400	3200268550	18750	18750	18750	18750	0
205	20241122	170300	3200268550	18750	18750	18750	18750	0
206	20241122	170200	3200268550	18750	18750	18750	18750	0
207	20241122	170100	3200268550	18750	18750	18750	18750	0
208	20241122	170000	3200268550	18750	18750	18750	18750	0
209	20241122	165900	3200268550	18750	18750	18750	18750	0
210	20241122	165800	3200268550	18750	18750	18750	18750	0
211	20241122	165700	3200268550	18750	18750	18750	18750	0
212	20241122	165600	3200268550	18750	18750	18750	18750	5672
213	20241122	165500	3200268550	18750	18750	18750	18750	0
214	20241122	165400	3200268550	18750	18750	18750	18750	0
215	20241122	165300	3200268550	18750	18750	18750	18750	0
216	20241122	165200	3200268550	18750	18750	18750	18750	0
217	20241122	165100	3200268550	18750	18750	18750	18750	0
218	20241122	165000	3200268550	18750	18750	18750	18750	0
219	20241122	164900	3200268550	18750	18750	18750	18750	0
220	20241122	164800	3200268550	18750	18750	18750	18750	0
221	20241122	164700	3200268550	18750	18750	18750	18750	0
222	20241122	164600	3200268550	18750	18750	18750	18750	0
223	20241122	164500	3200268550	18750	18750	18750	18750	0
224	20241122	164400	3200268550	18750	18750	18750	18750	0
225	20241122	164300	3200268550	18750	18750	18750	18750	0
226	20241122	164200	3200268550	18750	18750	18750	18750	0
227	20241122	164100	3200268550	18750	18750	18750	18750	0
228	20241122	164000	3200268550	18750	18750	18750	18750	0
229	20241122	163900	3200268550	18750	18750	18750	18750	0
230	20241122	163800	3200268550	18750	18750	18750	18750	0
231	20241122	163700	3200268550	18750	18750	18750	18750	0
232	20241122	163600	3200268550	18750	18750	18750	18750	0
233	20241122	163500	3200268550	18750	18750	18750	18750	0
234	20241122	163400	3200268550	18750	18750	18750	18750	0
235	20241122	163300	3200268550	18750	18750	18750	18750	0
236	20241122	163200	3200268550	18750	18750	18750	18750	0
237	20241122	163100	3200268550	18750	18750	18750	18750	0
238	20241122	163000	3200268550	18750	18750	18750	18750	0
239	20241122	162900	3200268550	18750	18750	18750	18750	0
240	20241122	162800	3200268550	18750	18750	18750	18750	0
241	20241122	162700	3200268550	18750	18750	18750	18750	0
242	20241122	162600	3200268550	18750	18750	18750	18750	5672
243	20241122	162500	3200268550	18750	18750	18750	18750	0
244	20241122	162400	3200268550	18750	18750	18750	18750	0
245	20241122	162300	3200268550	18750	18750	18750	18750	0
246	20241122	162200	3200268550	18750	18750	18750	18750	0
247	20241122	162100	3200268550	18750	18750	18750	18750	0
248	20241122	162000	3200268550	18750	18750	18750	18750	0
249	20241122	161900	3200268550	18750	18750	18750	18750	0
250	20241122	161800	3200268550	18750	18750	18750	18750	0
251	20241122	161700	3200268550	18750	18750	18750	18750	0
252	20241122	161600	3200268550	18750	18750	18750	18750	0
253	20241122	161500	3200268550	18750	18750	18750	18750	0
254	20241122	161400	3200268550	18750	18750	18750	18750	0
255	20241122	161300	3200268550	18750	18750	18750	18750	0
256	20241122	161200	3200268550	18750	18750	18750	18750	0
257	20241122	161100	3200268550	18750	18750	18750	18750	0
258	20241122	161000	3200268550	18750	18750	18750	18750	0
259	20241122	160900	3200268550	18750	18750	18750	18750	0
260	20241122	160800	3200268550	18750	18750	18750	18750	0
261	20241122	160700	3200268550	18750	18750	18750	18750	0
262	20241122	160600	3200268550	18750	18750	18750	18750	0
263	20241122	160500	3200268550	18750	18750	18750	18750	0
264	20241122	160400	3200268550	18750	18750	18750	18750	0
265	20241122	160300	3200268550	18750	18750	18750	18750	0
266	20241122	160200	3200268550	18750	18750	18750	18750	0
267	20241122	160100	3200268550	18750	18750	18750	18750	0
268	20241122	160000	3200268550	18750	18750	18750	18750	0
269	20241122	155900	3200268550	18750	18750	18750	18750	0
270	20241122	155800	3200268550	18750	18750	18750	18750	0
271	20241122	155700	3200268550	18750	18750	18750	18750	0
272	20241122	155600	3200268550	18750	18750	18750	18750	5672
273	20241122	155500	3200268550	18750	18750	18750	18750	0
274	20241122	155400	3200268550	18750	18750	18750	18750	0
275	20241122	155300	3200268550	18750	18750	18750	18750	0
276	20241122	155200	3200268550	18750	18750	18750	18750	0
277	20241122	155100	3200268550	18750	18750	18750	18750	0
278	20241122	155000	3200268550	18750	18750	18750	18750	0
279	20241122	154900	3200268550	18750	18750	18750	18750	0
280	20241122	154800	3200268550	18750	18750	18750	18750	0
281	20241122	154700	3200268550	18750	18750	18750	18750	0
282	20241122	154600	3200268550	18750	18750	18750	18750	0
283	20241122	154500	3200268550	18750	18750	18750	18750	0
284	20241122	154400	3200268550	18750	18750	18750	18750	0
285	20241122	154300	3200268550	18750	18750	18750	18750	0
286	20241122	154200	3200268550	18750	18750	18750	18750	0
287	20241122	154100	3200268550	18750	18750	18750	18750	0
288	20241122	154000	3200268550	18750	18750	18750	18750	0
289	20241122	153900	3200268550	18750	18750	18750	18750	0
290	20241122	153800	3200268550	18750	18750	18750	18750	0
291	20241122	153700	3200268550	18750	18750	18750	18750	0
292	20241122	153600	3200268550	18750	18750	18750	18750	0
293	20241122	153500	3200268550	18750	18750	18750	18750	0
294	20241122	153400	3200268550	18750	18750	18750	18750	0
295	20241122	153300	3200268550	18750	18750	18750	18750	0
296	20241122	153200	3200268550	18750	18750	18750	18750	0
297	20241122	153100	3200268550	18750	18750	18750	18750	0
298	20241122	153000	3200268550	18750	18750	18750	18750	5672
299	20241122	152900	3093918550	18670	18670	18670	18670	0
300	20241122	152800	3093918550	18670	18670	18670	18670	0
301	20241122	152700	3093918550	18670	18670	18670	18670	0
302	20241122	152600	3093918550	18670	18670	18670	18670	0
303	20241122	152500	3093918550	18670	18670	18670	18670	0
304	20241122	152400	3093918550	18670	18670	18670	18670	0
305	20241122	152300	3093918550	18670	18670	18670	18670	0
306	20241122	152200	3093918550	18670	18670	18670	18670	0
307	20241122	152100	3093918550	18670	18670	18670	18670	0
308	20241122	152000	3093918550	18670	18670	18670	18670	0
309	20241122	151900	3093918550	18670	18700	18700	18670	821
310	20241122	151800	3078582290	18690	18690	18700	18690	224
311	20241122	151700	3074395440	18700	18700	18750	18680	6572
312	20241122	151600	2951282640	18710	18710	18710	18700	70
313	20241122	151500	2949973050	18700	18730	18730	18700	970
314	20241122	151400	2931810050	18720	18730	18730	18720	462
315	20241122	151300	2923157540	18720	18730	18730	18720	45
316	20241122	151200	2922314950	18720	18720	18730	18720	18
317	20241122	151100	2921977870	18730	18720	18730	18720	7
318	20241122	151000	2921846770	18720	18690	18720	18690	628
319	20241122	150900	2910102440	18690	18690	18700	18690	63
320	20241122	150800	2908924500	18700	18690	18700	18690	250
321	20241122	150700	2904251930	18700	18690	18700	18690	56
322	20241122	150600	2903205160	18700	18690	18700	18690	75
323	20241122	150500	2901802870	18690	18690	18690	18690	12
324	20241122	150400	2901578590	18690	18690	18690	18690	127
325	20241122	150300	2899204960	18690	18690	18690	18690	3
326	20241122	150200	2899148890	18690	18690	18700	18690	1151
327	20241122	150100	2877635630	18690	18670	18690	18670	359
328	20241122	150000	2870929990	18670	18690	18690	18670	480
329	20241122	145900	2861961890	18690	18680	18690	18680	25
330	20241122	145800	2861494720	18680	18680	18690	18680	95
331	20241122	145700	2859719720	18690	18680	18690	18680	151
332	20241122	145600	2856898600	18680	18680	18680	18680	47
333	20241122	145500	2856020640	18680	18680	18690	18680	201
334	20241122	145400	2852265530	18680	18680	18690	18680	946
335	20241122	145300	2834587300	18680	18670	18690	18670	113
336	20241122	145200	2832476570	18690	18670	18690	18670	305
337	20241122	145100	2826779480	18690	18670	18690	18670	144
338	20241122	145000	2824089380	18670	18670	18680	18670	147
339	20241122	144900	2821344200	18670	18680	18680	18670	215
340	20241122	144800	2817328350	18680	18680	18690	18680	63
341	20241122	144700	2816151100	18680	18680	18690	18680	463
342	20241122	144600	2807501820	18690	18680	18690	18680	209
343	20241122	144500	2803597670	18690	18680	18690	18680	46
344	20241122	144400	2802737980	18680	18670	18690	18670	281
345	20241122	144300	2797488510	18670	18670	18680	18660	2114
346	20241122	144200	2758015080	18670	18670	18680	18670	50
347	20241122	144100	2757081250	18670	18670	18680	18670	76
348	20241122	144000	2755661920	18670	18670	18680	18670	88
349	20241122	143900	2754018510	18680	18670	18680	18670	352
350	20241122	143800	2747446650	18670	18670	18680	18670	87
351	20241122	143700	2745821930	18670	18670	18680	18670	66
352	20241122	143600	2744589300	18670	18670	18680	18670	65
353	20241122	143500	2743375310	18670	18670	18670	18670	155
354	20241122	143400	2740481460	18670	18650	18670	18650	120
355	20241122	143300	2738241930	18650	18670	18680	18650	325
356	20241122	143200	2732174480	18670	18670	18680	18670	67
357	20241122	143100	2730923290	18670	18640	18670	18640	2768
358	20241122	143000	2679249120	18640	18660	18670	18640	705
359	20241122	142900	2666093630	18660	18620	18670	18620	585
360	20241122	142800	2655187690	18620	18670	18670	18620	2733
361	20241122	142700	2604208330	18670	18680	18680	18670	58
362	20241122	142600	2603125030	18670	18670	18690	18670	129
363	20241122	142500	2600715780	18670	18710	18710	18660	1870
364	20241122	142400	2565754260	18700	18700	18710	18700	93
365	20241122	142300	2564014760	18700	18700	18710	18700	94
366	20241122	142200	2562256550	18700	18700	18710	18700	111
367	20241122	142100	2560180410	18700	18710	18710	18700	304
368	20241122	142000	2554495210	18700	18700	18710	18700	142
369	20241122	141900	2551839220	18710	18710	18710	18700	89
370	20241122	141800	2550174310	18700	18700	18710	18700	116
371	20241122	141700	2548005010	18710	18710	18710	18700	204
372	20241122	141600	2544189610	18700	18700	18710	18700	101
373	20241122	141500	2542300460	18700	18700	18710	18700	305
374	20241122	141400	2536596550	18700	18700	18710	18700	30
375	20241122	141300	2536035520	18710	18700	18710	18700	65
376	20241122	141200	2534819610	18700	18700	18710	18700	54
377	20241122	141100	2533809380	18700	18740	18740	18700	922
378	20241122	141000	2516552010	18740	18740	18750	18740	154
379	20241122	140900	2513665640	18750	18740	18750	18740	50
380	20241122	140800	2512728190	18740	18720	18740	18720	242
381	20241122	140700	2508194360	18720	18700	18720	18700	208
382	20241122	140600	2504302690	18700	18700	18710	18700	76
383	20241122	140500	2502880950	18700	18730	18740	18700	569
384	20241122	140400	2492226600	18730	18730	18730	18730	26
385	20241122	140300	2491739620	18730	18740	18740	18730	47
386	20241122	140200	2490858880	18730	18730	18740	18730	77
387	20241122	140100	2489416260	18730	18720	18730	18720	72
388	20241122	140000	2488067890	18710	18710	18720	18690	3133
389	20241122	135900	2429441050	18710	18720	18720	18710	102
390	20241122	135800	2427531940	18720	18710	18720	18710	99
391	20241122	135700	2425678960	18710	18710	18720	18710	31
392	20241122	135600	2425098780	18710	18710	18720	18710	102
393	20241122	135500	2423189750	18720	18710	18720	18710	100
394	20241122	135400	2421318190	18710	18710	18720	18710	56
395	20241122	135300	2420270150	18710	18710	18720	18710	92
396	20241122	135200	2418548340	18710	18710	18720	18710	73
397	20241122	135100	2417182060	18710	18720	18720	18710	174
398	20241122	135000	2413926110	18710	18710	18720	18710	32
399	20241122	134900	2413327360	18710	18720	18730	18710	541
400	20241122	134800	2403200000	18720	18720	18730	18720	54
401	20241122	134700	2402188670	18730	18710	18730	18710	102
402	20241122	134600	2400278430	18710	18760	18770	18660	3371
403	20241122	134500	2337135670	18770	18770	18770	18760	89
404	20241122	134400	2335465360	18760	18760	18770	18760	107
405	20241122	134300	2333457380	18760	18770	18770	18760	28
406	20241122	134200	2332931910	18760	18760	18770	18760	77
407	20241122	134100	2331486870	18760	18770	18770	18760	139
408	20241122	134000	2328878410	18760	18760	18770	18760	44
409	20241122	133900	2328052690	18760	18760	18770	18760	79
410	20241122	133800	2326570070	18760	18760	18770	18760	374
411	20241122	133700	2319553280	18770	18770	18770	18760	56
412	20241122	133600	2318502170	18760	18760	18770	18760	22
413	20241122	133500	2318089330	18770	18740	18770	18740	1449
414	20241122	133400	2290929870	18730	18730	18740	18730	86
415	20241122	133300	2289318520	18740	18740	18740	18740	12
416	20241122	133200	2289093640	18730	18730	18740	18730	146
417	20241122	133100	2286358130	18740	18730	18740	18730	67
418	20241122	133000	2285102810	18730	18730	18740	18730	107
419	20241122	132900	2283097870	18740	18740	18740	18730	68
420	20241122	132800	2281823760	18730	18730	18740	18730	65
421	20241122	132700	2280605760	18740	18740	18740	18730	60
422	20241122	132600	2279481510	18730	18730	18740	18730	53
423	20241122	132500	2278488450	18740	18730	18740	18730	52
424	20241122	132400	2277514080	18740	18700	18740	18690	850
425	20241122	132300	2261614190	18700	18700	18700	18690	1963
426	20241122	132200	2224918890	18690	18690	18700	18690	33
427	20241122	132100	2224301920	18700	18700	18700	18690	71
428	20241122	132000	2222974370	18700	18690	18700	18690	97
429	20241122	131900	2221160810	18700	18690	18700	18690	36
430	20241122	131800	2220487810	18690	18690	18700	18690	113
431	20241122	131700	2218375220	18690	18690	18700	18690	98
432	20241122	131600	2216542920	18690	18690	18700	18690	93
433	20241122	131500	2214804080	18700	18700	18700	18690	104
434	20241122	131400	2212860260	18690	18690	18700	18690	186
435	20241122	131300	2209382550	18700	18700	18700	18690	80
436	20241122	131200	2207886770	18700	18690	18700	18690	36
437	20241122	131100	2207213780	18690	18690	18700	18690	58
438	20241122	131000	2206129330	18700	18690	18700	18690	104
439	20241122	130900	2204184820	18700	18700	18700	18690	86
440	20241122	130800	2202576770	18690	18690	18700	18690	28
441	20241122	130700	2202053400	18700	18700	18700	18690	65
442	20241122	130600	2200837970	18690	18690	18700	18690	73
443	20241122	130500	2199472940	18690	18700	18700	18690	237
444	20241122	130400	2195041340	18690	18690	18700	18690	59
445	20241122	130300	2193938190	18690	18700	18700	18690	82
446	20241122	130200	2192404960	18690	18690	18700	18690	129
447	20241122	130100	2189992800	18700	18700	18700	18700	34
448	20241122	130000	2189357000	18690	18690	18700	18690	61
449	20241122	125900	2188216380	18690	18700	18700	18690	113
450	20241122	125800	2186103580	18690	18700	18700	18690	21
451	20241122	125700	2185710940	18690	18700	18700	18690	83
452	20241122	125600	2184159060	18690	18690	18700	18690	61
453	20241122	125500	2183018510	18690	18690	18690	18690	459
454	20241122	125400	2174439800	18690	18690	18690	18680	105
455	20241122	125300	2172477770	18690	18680	18690	18680	77
456	20241122	125200	2171038900	18690	18700	18700	18680	528
457	20241122	125100	2161170180	18690	18690	18700	18690	47
458	20241122	125000	2160291720	18690	18700	18700	18690	71
459	20241122	124900	2158964250	18700	18700	18700	18700	67
460	20241122	124800	2157711350	18680	18690	18690	18680	99
461	20241122	124700	2155861100	18710	18710	18720	18690	1537
462	20241122	124600	2127111320	18710	18710	18720	18710	63
463	20241122	124500	2125932140	18720	18710	18720	18710	55
464	20241122	124400	2124902620	18710	18710	18750	18700	3224
465	20241122	124300	2064570410	18710	18690	18710	18690	657
466	20241122	124200	2052289900	18680	18680	18690	18680	261
467	20241122	124100	2047412360	18690	18680	18690	18680	153
468	20241122	124000	2044553060	18690	18720	18720	18680	1210
469	20241122	123900	2021919340	18720	18720	18730	18710	303
470	20241122	123800	2016247230	18720	18730	18730	18720	79
471	20241122	123700	2014767830	18730	18720	18730	18720	2
472	20241122	123600	2014730380	18730	18750	18750	18730	89
473	20241122	123500	2013062300	18730	18750	18750	18730	135
474	20241122	123400	2010532090	18740	18740	18740	18740	102
475	20241122	123300	2008620610	18740	18750	18750	18740	65
476	20241122	123200	2007402010	18740	18740	18740	18740	34
477	20241122	123100	2006764850	18740	18760	18760	18700	747
478	20241122	123000	1992773100	18750	18750	18760	18750	174
479	20241122	122900	1989510540	18750	18740	18750	18740	78
480	20241122	122800	1988048320	18750	18750	18750	18740	104
481	20241122	122700	1986098630	18750	18750	18750	18750	28
482	20241122	122600	1985573630	18750	18740	18750	18740	86
483	20241122	122500	1983961470	18750	18750	18750	18750	51
484	20241122	122400	1983005220	18740	18750	18770	18740	693
485	20241122	122300	1970003190	18740	18750	18750	18740	21
486	20241122	122200	1969609620	18740	18770	18770	18740	331
487	20241122	122100	1963398480	18760	18780	18780	18760	55
488	20241122	122000	1962365880	18780	18780	18780	18760	305
489	20241122	121900	1956641440	18790	18790	18790	18790	46
490	20241122	121800	1955777100	18760	18790	18790	18750	79
491	20241122	121700	1954293910	18790	18760	18790	18750	543
492	20241122	121600	1944102420	18750	18750	18760	18750	154
493	20241122	121500	1941214830	18760	18760	18760	18760	54
494	20241122	121400	1940201790	18750	18740	18760	18740	59
495	20241122	121300	1939095580	18750	18750	18750	18740	29
496	20241122	121200	1938552010	18740	18750	18750	18730	137
497	20241122	121100	1935984880	18750	18740	18750	18740	55
498	20241122	121000	1934953720	18750	18780	18780	18750	241
499	20241122	120900	1930429040	18780	18770	18780	18770	53
500	20241122	120800	1929434200	18770	18790	18790	18770	135
501	20241122	120700	1926897840	18800	18820	18820	18790	63
502	20241122	120600	1925712660	18800	18800	18800	18780	198
503	20241122	120500	1921990650	18800	18820	18820	18790	194
504	20241122	120400	1918341890	18810	18810	18830	18810	55
505	20241122	120300	1917306820	18820	18780	18830	18780	2143
506	20241122	120200	1877007620	18770	18780	18780	18770	13
507	20241122	120100	1876763550	18790	18790	18790	18760	955
508	20241122	120000	1858823090	18750	18730	18760	18730	1783
509	20241122	115900	1825392100	18740	18740	18740	18730	20
510	20241122	115800	1825017410	18740	18740	18750	18740	381
511	20241122	115700	1817877030	18750	18750	18750	18740	84
512	20241122	115600	1816302180	18740	18750	18750	18740	80
513	20241122	115500	1814802670	18750	18750	18750	18740	231
514	20241122	115400	1810473050	18740	18740	18750	18740	89
515	20241122	115300	1808804700	18740	18740	18750	18740	80
516	20241122	115200	1807305010	18740	18740	18750	18740	64
517	20241122	115100	1806105510	18740	18740	18750	18700	170
518	20241122	115000	1802920020	18740	18720	18740	18700	425
519	20241122	114900	1794958310	18730	18740	18740	18730	47
520	20241122	114800	1794077540	18740	18740	18750	18710	950
521	20241122	114700	1776277000	18750	18750	18750	18740	66
522	20241122	114600	1775039650	18740	18740	18750	18740	112
523	20241122	114500	1772940240	18750	18750	18750	18740	32
524	20241122	114400	1772340380	18740	18720	18740	18710	54
525	20241122	114300	1771329620	18730	18780	18780	18730	231
526	20241122	114200	1766995160	18770	18770	18770	18770	103
527	20241122	114100	1765061850	18780	18750	18780	18750	66
528	20241122	114000	1763822840	18750	18750	18760	18750	35
529	20241122	113900	1763166480	18760	18720	18790	18710	52
530	20241122	113800	1762190090	18720	18780	18790	18710	2220
531	20241122	113700	1720492860	18790	18790	18790	18780	121
532	20241122	113600	1718219770	18790	18780	18790	18780	560
533	20241122	113500	1707699550	18790	18790	18790	18790	28
534	20241122	113400	1707173430	18780	18770	18790	18770	163
535	20241122	113300	1704112090	18780	18780	18780	18770	54
536	20241122	113200	1703098100	18770	18760	18780	18760	66
537	20241122	113100	1701859440	18770	18790	18790	18750	28
538	20241122	113000	1701334140	18750	18770	18790	18750	679
539	20241122	112900	1688583700	18780	18760	18780	18760	271
540	20241122	112800	1683495940	18760	18760	18770	18760	71
541	20241122	112700	1682163790	18760	18760	18770	18750	130
542	20241122	112600	1679724620	18750	18750	18770	18750	139
543	20241122	112500	1677117220	18760	18750	18770	18740	342
544	20241122	112400	1670701170	18740	18740	18750	18740	79
545	20241122	112300	1669220400	18740	18750	18750	18740	72
546	20241122	112200	1667870570	18750	18740	18750	18740	117
547	20241122	112100	1665677340	18750	18750	18750	18740	63
548	20241122	112000	1664496450	18770	18760	18770	18740	1761
549	20241122	111900	1631456750	18760	18760	18770	18750	93
550	20241122	111800	1629712180	18760	18750	18760	18750	114
551	20241122	111700	1627574010	18760	18760	18760	18750	136
552	20241122	111600	1625023290	18760	18750	18760	18750	167
553	20241122	111500	1621891460	18760	18750	18760	18750	141
554	20241122	111400	1619246620	18760	18750	18760	18750	87
555	20241122	111300	1617615170	18760	18760	18760	18750	96
556	20241122	111200	1615814490	18750	18750	18760	18750	743
557	20241122	111100	1601877300	18760	18750	18760	18740	110
558	20241122	111000	1599814700	18750	18730	18750	18730	258
559	20241122	110900	1594979260	18740	18740	18740	18730	81
560	20241122	110800	1593461360	18740	18730	18740	18730	84
561	20241122	110700	1591887490	18730	18740	18740	18730	132
562	20241122	110600	1589414470	18730	18720	18740	18720	1200
563	20241122	110500	1566938490	18720	18720	18730	18720	29
564	20241122	110400	1566395410	18710	18710	18720	18700	114
565	20241122	110300	1564262150	18700	18730	18730	18700	343
566	20241122	110200	1557841190	18730	18710	18730	18710	98
567	20241122	110100	1556006800	18710	18700	18720	18700	107
568	20241122	110000	1554004780	18700	18710	18710	18700	65
569	20241122	105900	1552789210	18710	18710	18710	18700	116
570	20241122	105800	1550619260	18700	18690	18700	18690	153
571	20241122	105700	1547758380	18700	18700	18700	18690	106
572	20241122	105600	1545777130	18700	18710	18720	18700	944
573	20241122	105500	1528115210	18720	18720	18720	18710	121
574	20241122	105400	1525850720	18710	18710	18720	18710	110
575	20241122	105300	1523792030	18720	18710	18720	18710	154
576	20241122	105200	1520910590	18700	18640	18710	18630	4227
577	20241122	105100	1441954340	18640	18630	18640	18630	117
578	20241122	105000	1439774150	18630	18630	18640	18630	168
579	20241122	104900	1436643980	18640	18640	18640	18630	376
580	20241122	104800	1429638500	18640	18620	18640	18620	1486
581	20241122	104700	1401950690	18620	18640	18640	18620	637
582	20241122	104600	1390083770	18630	18630	18640	18630	100
583	20241122	104500	1388220740	18630	18630	18640	18630	102
584	20241122	104400	1386319860	18630	18620	18640	18620	78
585	20241122	104300	1384866430	18620	18670	18670	18600	295
586	20241122	104200	1379365840	18660	18680	18680	18630	273
587	20241122	104100	1374273120	18690	18630	18690	18630	388
588	20241122	104000	1367038700	18620	18620	18640	18600	393
589	20241122	103900	1359716910	18630	18630	18630	18620	28
590	20241122	103800	1359195310	18600	18670	18670	18600	3685
591	20241122	103700	1290584220	18690	18670	18690	18650	491
592	20241122	103600	1281415380	18650	18680	18690	18650	74
593	20241122	103500	1280033990	18670	18670	18680	18670	696
594	20241122	103400	1267034060	18660	18670	18680	18660	1899
595	20241122	103300	1231575220	18680	18680	18680	18670	227
596	20241122	103200	1227335250	18680	18670	18680	18670	168
597	20241122	103100	1224198590	18680	18660	18680	18660	1186
598	20241122	103000	1202047730	18650	18670	18670	18650	111
599	20241122	102900	1199976740	18670	18650	18670	18650	370
600	20241122	102800	1193073100	18660	18650	18660	18650	111
601	20241122	102700	1191002350	18650	18670	18670	18650	291
602	20241122	102600	1185570230	18660	18660	18670	18650	76
603	20241122	102500	1184152200	18670	18670	18670	18660	22
604	20241122	102400	1183741520	18660	18660	18670	18650	253
605	20241122	102300	1179020010	18670	18660	18670	18660	70
606	20241122	102200	1177713350	18660	18650	18670	18650	54
607	20241122	102100	1176705910	18650	18670	18670	18650	321
608	20241122	102000	1170714140	18670	18660	18680	18660	402
609	20241122	101900	1163209010	18670	18660	18670	18660	43
610	20241122	101800	1162406400	18660	18660	18670	18660	36
611	20241122	101700	1161734590	18670	18640	18670	18640	354
612	20241122	101600	1155134740	18630	18630	18640	18630	100
613	20241122	101500	1153271650	18630	18640	18640	18630	319
614	20241122	101400	1147326440	18610	18610	18640	18610	673
615	20241122	101300	1134793260	18620	18620	18620	18600	801
616	20241122	101200	1119890630	18630	18640	18650	18610	125
617	20241122	101100	1117563560	18610	18640	18660	18610	2220
618	20241122	101000	1076186360	18640	18640	18650	18640	43
619	20241122	100900	1075384800	18650	18660	18670	18630	639
620	20241122	100800	1063468890	18660	18660	18670	18650	100
621	20241122	100700	1061603410	18670	18660	18670	18650	25
622	20241122	100600	1061137070	18650	18630	18670	18630	212
623	20241122	100500	1057182890	18630	18630	18670	18630	2629
624	20241122	100400	1008193570	18630	18640	18640	18630	41
625	20241122	100300	1007429610	18650	18640	18650	18640	21
626	20241122	100200	1007038160	18620	18640	18640	18620	139
627	20241122	100100	1004448790	18650	18620	18650	18620	510
628	20241122	100000	994946120	18630	18610	18640	18610	187
629	20241122	095900	991463130	18610	18600	18610	18600	517
630	20241122	095800	981842680	18610	18620	18640	18600	8663
631	20241122	095700	820665510	18620	18670	18680	18610	3439
632	20241122	095600	756601910	18680	18680	18680	18680	0
633	20241122	095500	756601910	18680	18660	18680	18630	67
634	20241122	095400	755352540	18660	18670	18710	18610	1714
635	20241122	095300	723404810	18710	18710	18710	18710	0
636	20241122	095200	723404810	18710	18690	18710	18660	386
637	20241122	095100	716197860	18710	18710	18710	18710	5
638	20241122	095000	716104310	18660	18720	18720	18660	1991
639	20241122	094900	678941250	18730	18720	18730	18710	67
640	20241122	094800	677686930	18720	18740	18740	18720	218
641	20241122	094700	673603900	18740	18740	18740	18730	119
642	20241122	094600	671374810	18730	18740	18740	18720	172
643	20241122	094500	668153720	18730	18720	18730	18720	30
644	20241122	094400	667591830	18740	18740	18740	18740	6
645	20241122	094300	667479390	18700	18740	18740	18700	293
646	20241122	094200	661993260	18700	18740	18740	18700	185
647	20241122	094100	658528980	18740	18740	18740	18720	61
648	20241122	094000	657386300	18740	18730	18740	18730	4244
649	20241122	093900	577886890	18720	18730	18730	18720	43
650	20241122	093800	577081920	18730	18720	18730	18710	28
651	20241122	093700	576557950	18710	18700	18710	18700	44
652	20241122	093600	575734810	18710	18720	18740	18710	387
653	20241122	093500	568491230	18740	18710	18740	18710	373
654	20241122	093400	561506980	18710	18700	18710	18700	140
655	20241122	093300	558888930	18700	18690	18700	18690	11
656	20241122	093200	558683280	18690	18690	18690	18650	100
657	20241122	093100	556817720	18690	18690	18690	18690	12
658	20241122	093000	556593440	18650	18680	18700	18650	391
659	20241122	092900	549292810	18680	18710	18710	18680	113
660	20241122	092800	547180510	18730	18740	18750	18710	704
661	20241122	092700	533990350	18740	18730	18740	18730	115
662	20241122	092600	531835260	18720	18710	18720	18680	338
663	20241122	092500	525511020	18730	18710	18730	18710	370
664	20241122	092400	518588260	18710	18710	18710	18710	39
665	20241122	092300	517858570	18720	18720	18740	18720	362
666	20241122	092200	511080750	18680	18680	18680	18680	40
667	20241122	092100	510333550	18680	18740	18740	18680	225
668	20241122	092000	506126350	18700	18690	18740	18690	662
669	20241122	091900	493737460	18680	18690	18690	18620	1311
670	20241122	091800	469258020	18650	18720	18720	18650	3091
671	20241122	091700	411482840	18740	18740	18740	18740	86
672	20241122	091600	409871200	18750	18720	18750	18720	136
673	20241122	091500	407325250	18700	18710	18710	18700	590
674	20241122	091400	396287040	18710	18720	18750	18710	86
675	20241122	091300	394677590	18720	18750	18750	18720	131
676	20241122	091200	392225210	18720	18750	18750	18720	64
677	20241122	091100	391027040	18750	18770	18770	18710	4027
678	20241122	091000	315642950	18740	18720	18800	18720	4216
679	20241122	090900	236400050	18720	18790	18790	18710	1170
680	20241122	090800	214457010	18820	18780	18820	18770	489
681	20241122	090700	205274140	18780	18800	18850	18770	3531
682	20241122	090600	138937990	18840	18860	18860	18790	1445
683	20241122	090500	111766710	18870	18780	18880	18780	2741
684	20241122	090400	60083740	18780	18740	18780	18740	52
685	20241122	090300	59107760	18710	18690	18710	18690	114
686	20241122	090200	56976580	18680	18690	18690	18680	285
687	20241122	090100	51650320	18790	18690	18790	18690	7
688	20241122	090000	51519390	18810	18810	18810	18690	2739