KissMeData/082920/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	195200	1717113560	18820	18820	18820	18820	401
3	20241111	195100	1717113560	18820	18820	18820	18820	0
4	20241111	195000	1717113560	18820	18820	18820	18820	0
5	20241111	194900	1717113560	18820	18820	18820	18820	0
6	20241111	194800	1717113560	18820	18820	18820	18820	0
7	20241111	194700	1717113560	18820	18820	18820	18820	0
8	20241111	194600	1717113560	18820	18820	18820	18820	0
9	20241111	194500	1717113560	18820	18820	18820	18820	0
10	20241111	194400	1717113560	18820	18820	18820	18820	0
11	20241111	194300	1717113560	18820	18820	18820	18820	0
12	20241111	194200	1717113560	18820	18820	18820	18820	0
13	20241111	194100	1717113560	18820	18820	18820	18820	0
14	20241111	194000	1717113560	18820	18820	18820	18820	0
15	20241111	193900	1717113560	18820	18820	18820	18820	0
16	20241111	193800	1717113560	18820	18820	18820	18820	0
17	20241111	193700	1717113560	18820	18820	18820	18820	0
18	20241111	193600	1717113560	18820	18820	18820	18820	0
19	20241111	193500	1717113560	18820	18820	18820	18820	0
20	20241111	193400	1717113560	18820	18820	18820	18820	0
21	20241111	193300	1717113560	18820	18820	18820	18820	0
22	20241111	193200	1717113560	18820	18820	18820	18820	0
23	20241111	193100	1717113560	18820	18820	18820	18820	0
24	20241111	193000	1717113560	18820	18820	18820	18820	0
25	20241111	192900	1717113560	18820	18820	18820	18820	0
26	20241111	192800	1717113560	18820	18820	18820	18820	0
27	20241111	192700	1717113560	18820	18820	18820	18820	0
28	20241111	192600	1717113560	18820	18820	18820	18820	0
29	20241111	192500	1717113560	18820	18820	18820	18820	0
30	20241111	192400	1717113560	18820	18820	18820	18820	0
31	20241111	192300	1717113560	18820	18820	18820	18820	0
32	20241111	192200	1717113560	18820	18820	18820	18820	401
33	20241111	192100	1717113560	18820	18820	18820	18820	0
34	20241111	192000	1717113560	18820	18820	18820	18820	0
35	20241111	191900	1717113560	18820	18820	18820	18820	0
36	20241111	191800	1717113560	18820	18820	18820	18820	0
37	20241111	191700	1717113560	18820	18820	18820	18820	0
38	20241111	191600	1717113560	18820	18820	18820	18820	0
39	20241111	191500	1717113560	18820	18820	18820	18820	0
40	20241111	191400	1717113560	18820	18820	18820	18820	0
41	20241111	191300	1717113560	18820	18820	18820	18820	0
42	20241111	191200	1717113560	18820	18820	18820	18820	0
43	20241111	191100	1717113560	18820	18820	18820	18820	0
44	20241111	191000	1717113560	18820	18820	18820	18820	0
45	20241111	190900	1717113560	18820	18820	18820	18820	0
46	20241111	190800	1717113560	18820	18820	18820	18820	0
47	20241111	190700	1717113560	18820	18820	18820	18820	0
48	20241111	190600	1717113560	18820	18820	18820	18820	0
49	20241111	190500	1717113560	18820	18820	18820	18820	0
50	20241111	190400	1717113560	18820	18820	18820	18820	0
51	20241111	190300	1717113560	18820	18820	18820	18820	0
52	20241111	190200	1717113560	18820	18820	18820	18820	0
53	20241111	190100	1717113560	18820	18820	18820	18820	0
54	20241111	190000	1717113560	18820	18820	18820	18820	0
55	20241111	185900	1717113560	18820	18820	18820	18820	0
56	20241111	185800	1717113560	18820	18820	18820	18820	0
57	20241111	185700	1717113560	18820	18820	18820	18820	0
58	20241111	185600	1717113560	18820	18820	18820	18820	0
59	20241111	185500	1717113560	18820	18820	18820	18820	0
60	20241111	185400	1717113560	18820	18820	18820	18820	0
61	20241111	185300	1717113560	18820	18820	18820	18820	0
62	20241111	185200	1717113560	18820	18820	18820	18820	401
63	20241111	185100	1717113560	18820	18820	18820	18820	0
64	20241111	185000	1717113560	18820	18820	18820	18820	0
65	20241111	184900	1717113560	18820	18820	18820	18820	0
66	20241111	184800	1717113560	18820	18820	18820	18820	0
67	20241111	184700	1717113560	18820	18820	18820	18820	0
68	20241111	184600	1717113560	18820	18820	18820	18820	0
69	20241111	184500	1717113560	18820	18820	18820	18820	0
70	20241111	184400	1717113560	18820	18820	18820	18820	0
71	20241111	184300	1717113560	18820	18820	18820	18820	0
72	20241111	184200	1717113560	18820	18820	18820	18820	0
73	20241111	184100	1717113560	18820	18820	18820	18820	0
74	20241111	184000	1717113560	18820	18820	18820	18820	0
75	20241111	183900	1717113560	18820	18820	18820	18820	0
76	20241111	183800	1717113560	18820	18820	18820	18820	0
77	20241111	183700	1717113560	18820	18820	18820	18820	0
78	20241111	183600	1717113560	18820	18820	18820	18820	0
79	20241111	183500	1717113560	18820	18820	18820	18820	0
80	20241111	183400	1717113560	18820	18820	18820	18820	0
81	20241111	183300	1717113560	18820	18820	18820	18820	0
82	20241111	183200	1717113560	18820	18820	18820	18820	0
83	20241111	183100	1717113560	18820	18820	18820	18820	0
84	20241111	183000	1717113560	18820	18820	18820	18820	0
85	20241111	182900	1717113560	18820	18820	18820	18820	0
86	20241111	182800	1717113560	18820	18820	18820	18820	0
87	20241111	182700	1717113560	18820	18820	18820	18820	0
88	20241111	182600	1717113560	18820	18820	18820	18820	0
89	20241111	182500	1717113560	18820	18820	18820	18820	0
90	20241111	182400	1717113560	18820	18820	18820	18820	0
91	20241111	182300	1717113560	18820	18820	18820	18820	0
92	20241111	182200	1717113560	18820	18820	18820	18820	401
93	20241111	182100	1717113560	18820	18820	18820	18820	0
94	20241111	182000	1717113560	18820	18820	18820	18820	0
95	20241111	181900	1717113560	18820	18820	18820	18820	0
96	20241111	181800	1717113560	18820	18820	18820	18820	0
97	20241111	181700	1717113560	18820	18820	18820	18820	0
98	20241111	181600	1717113560	18820	18820	18820	18820	0
99	20241111	181500	1717113560	18820	18820	18820	18820	0
100	20241111	181400	1717113560	18820	18820	18820	18820	0
101	20241111	181300	1717113560	18820	18820	18820	18820	0
102	20241111	181200	1717113560	18820	18820	18820	18820	0
103	20241111	181100	1717113560	18820	18820	18820	18820	0
104	20241111	181000	1717113560	18820	18820	18820	18820	0
105	20241111	180900	1717113560	18820	18820	18820	18820	0
106	20241111	180800	1717113560	18820	18820	18820	18820	0
107	20241111	180700	1717113560	18820	18820	18820	18820	0
108	20241111	180600	1717113560	18820	18820	18820	18820	0
109	20241111	180500	1717113560	18820	18820	18820	18820	0
110	20241111	180400	1717113560	18820	18820	18820	18820	0
111	20241111	180300	1717113560	18820	18820	18820	18820	0
112	20241111	180200	1717113560	18820	18820	18820	18820	0
113	20241111	180100	1717113560	18820	18820	18820	18820	0
114	20241111	180000	1717113560	18820	18820	18820	18820	0
115	20241111	175900	1717113560	18820	18820	18820	18820	0
116	20241111	175800	1717113560	18820	18820	18820	18820	0
117	20241111	175700	1717113560	18820	18820	18820	18820	0
118	20241111	175600	1717113560	18820	18820	18820	18820	0
119	20241111	175500	1717113560	18820	18820	18820	18820	0
120	20241111	175400	1717113560	18820	18820	18820	18820	0
121	20241111	175300	1717113560	18820	18820	18820	18820	0
122	20241111	175200	1717113560	18820	18820	18820	18820	401
123	20241111	175100	1717113560	18820	18820	18820	18820	0
124	20241111	175000	1717113560	18820	18820	18820	18820	0
125	20241111	174900	1717113560	18820	18820	18820	18820	0
126	20241111	174800	1717113560	18820	18820	18820	18820	0
127	20241111	174700	1717113560	18820	18820	18820	18820	0
128	20241111	174600	1717113560	18820	18820	18820	18820	0
129	20241111	174500	1717113560	18820	18820	18820	18820	0
130	20241111	174400	1717113560	18820	18820	18820	18820	0
131	20241111	174300	1717113560	18820	18820	18820	18820	0
132	20241111	174200	1717113560	18820	18820	18820	18820	0
133	20241111	174100	1717113560	18820	18820	18820	18820	0
134	20241111	174000	1717113560	18820	18820	18820	18820	0
135	20241111	173900	1717113560	18820	18820	18820	18820	0
136	20241111	173800	1717113560	18820	18820	18820	18820	0
137	20241111	173700	1717113560	18820	18820	18820	18820	0
138	20241111	173600	1717113560	18820	18820	18820	18820	0
139	20241111	173500	1717113560	18820	18820	18820	18820	0
140	20241111	173400	1717113560	18820	18820	18820	18820	0
141	20241111	173300	1717113560	18820	18820	18820	18820	0
142	20241111	173200	1717113560	18820	18820	18820	18820	0
143	20241111	173100	1717113560	18820	18820	18820	18820	0
144	20241111	173000	1717113560	18820	18820	18820	18820	0
145	20241111	172900	1717113560	18820	18820	18820	18820	0
146	20241111	172800	1717113560	18820	18820	18820	18820	0
147	20241111	172700	1717113560	18820	18820	18820	18820	0
148	20241111	172600	1717113560	18820	18820	18820	18820	0
149	20241111	172500	1717113560	18820	18820	18820	18820	0
150	20241111	172400	1717113560	18820	18820	18820	18820	0
151	20241111	172300	1717113560	18820	18820	18820	18820	0
152	20241111	172200	1717113560	18820	18820	18820	18820	401
153	20241111	172100	1717113560	18820	18820	18820	18820	0
154	20241111	172000	1717113560	18820	18820	18820	18820	0
155	20241111	171900	1717113560	18820	18820	18820	18820	0
156	20241111	171800	1717113560	18820	18820	18820	18820	0
157	20241111	171700	1717113560	18820	18820	18820	18820	0
158	20241111	171600	1717113560	18820	18820	18820	18820	0
159	20241111	171500	1717113560	18820	18820	18820	18820	0
160	20241111	171400	1717113560	18820	18820	18820	18820	0
161	20241111	171300	1717113560	18820	18820	18820	18820	0
162	20241111	171200	1717113560	18820	18820	18820	18820	0
163	20241111	171100	1717113560	18820	18820	18820	18820	0
164	20241111	171000	1717113560	18820	18820	18820	18820	0
165	20241111	170900	1717113560	18820	18820	18820	18820	0
166	20241111	170800	1717113560	18820	18820	18820	18820	0
167	20241111	170700	1717113560	18820	18820	18820	18820	0
168	20241111	170600	1717113560	18820	18820	18820	18820	0
169	20241111	170500	1717113560	18820	18820	18820	18820	0
170	20241111	170400	1717113560	18820	18820	18820	18820	0
171	20241111	170300	1717113560	18820	18820	18820	18820	0
172	20241111	170200	1717113560	18820	18820	18820	18820	0
173	20241111	170100	1717113560	18820	18820	18820	18820	0
174	20241111	170000	1717113560	18820	18820	18820	18820	0
175	20241111	165900	1717113560	18820	18820	18820	18820	0
176	20241111	165800	1717113560	18820	18820	18820	18820	0
177	20241111	165700	1717113560	18820	18820	18820	18820	0
178	20241111	165600	1717113560	18820	18820	18820	18820	0
179	20241111	165500	1717113560	18820	18820	18820	18820	0
180	20241111	165400	1717113560	18820	18820	18820	18820	0
181	20241111	165300	1717113560	18820	18820	18820	18820	0
182	20241111	165200	1717113560	18820	18820	18820	18820	401
183	20241111	165100	1717113560	18820	18820	18820	18820	0
184	20241111	165000	1717113560	18820	18820	18820	18820	0
185	20241111	164900	1717113560	18820	18820	18820	18820	0
186	20241111	164800	1717113560	18820	18820	18820	18820	0
187	20241111	164700	1717113560	18820	18820	18820	18820	0
188	20241111	164600	1717113560	18820	18820	18820	18820	0
189	20241111	164500	1717113560	18820	18820	18820	18820	0
190	20241111	164400	1717113560	18820	18820	18820	18820	0
191	20241111	164300	1717113560	18820	18820	18820	18820	0
192	20241111	164200	1717113560	18820	18820	18820	18820	0
193	20241111	164100	1717113560	18820	18820	18820	18820	0
194	20241111	164000	1717113560	18820	18820	18820	18820	0
195	20241111	163900	1717113560	18820	18820	18820	18820	0
196	20241111	163800	1717113560	18820	18820	18820	18820	0
197	20241111	163700	1717113560	18820	18820	18820	18820	0
198	20241111	163600	1717113560	18820	18820	18820	18820	0
199	20241111	163500	1717113560	18820	18820	18820	18820	0
200	20241111	163400	1717113560	18820	18820	18820	18820	0
201	20241111	163300	1717113560	18820	18820	18820	18820	0
202	20241111	163200	1717113560	18820	18820	18820	18820	0
203	20241111	163100	1717113560	18820	18820	18820	18820	0
204	20241111	163000	1717113560	18820	18820	18820	18820	0
205	20241111	162900	1717113560	18820	18820	18820	18820	0
206	20241111	162800	1717113560	18820	18820	18820	18820	0
207	20241111	162700	1717113560	18820	18820	18820	18820	0
208	20241111	162600	1717113560	18820	18820	18820	18820	0
209	20241111	162500	1717113560	18820	18820	18820	18820	0
210	20241111	162400	1717113560	18820	18820	18820	18820	0
211	20241111	162300	1717113560	18820	18820	18820	18820	0
212	20241111	162200	1717113560	18820	18820	18820	18820	401
213	20241111	162100	1717113560	18820	18820	18820	18820	0
214	20241111	162000	1717113560	18820	18820	18820	18820	0
215	20241111	161900	1717113560	18820	18820	18820	18820	0
216	20241111	161800	1717113560	18820	18820	18820	18820	0
217	20241111	161700	1717113560	18820	18820	18820	18820	0
218	20241111	161600	1717113560	18820	18820	18820	18820	0
219	20241111	161500	1717113560	18820	18820	18820	18820	0
220	20241111	161400	1717113560	18820	18820	18820	18820	0
221	20241111	161300	1717113560	18820	18820	18820	18820	0
222	20241111	161200	1717113560	18820	18820	18820	18820	0
223	20241111	161100	1717113560	18820	18820	18820	18820	0
224	20241111	161000	1717113560	18820	18820	18820	18820	0
225	20241111	160900	1717113560	18820	18820	18820	18820	0
226	20241111	160800	1717113560	18820	18820	18820	18820	0
227	20241111	160700	1717113560	18820	18820	18820	18820	0
228	20241111	160600	1717113560	18820	18820	18820	18820	0
229	20241111	160500	1717113560	18820	18820	18820	18820	0
230	20241111	160400	1717113560	18820	18820	18820	18820	0
231	20241111	160300	1717113560	18820	18820	18820	18820	0
232	20241111	160200	1717113560	18820	18820	18820	18820	0
233	20241111	160100	1717113560	18820	18820	18820	18820	0
234	20241111	160000	1717113560	18820	18820	18820	18820	0
235	20241111	155900	1717113560	18820	18820	18820	18820	0
236	20241111	155800	1717113560	18820	18820	18820	18820	0
237	20241111	155700	1717113560	18820	18820	18820	18820	0
238	20241111	155600	1717113560	18820	18820	18820	18820	0
239	20241111	155500	1717113560	18820	18820	18820	18820	0
240	20241111	155400	1717113560	18820	18820	18820	18820	0
241	20241111	155300	1717113560	18820	18820	18820	18820	0
242	20241111	155200	1717113560	18820	18820	18820	18820	401
243	20241111	155100	1717113560	18820	18820	18820	18820	0
244	20241111	155000	1717113560	18820	18820	18820	18820	0
245	20241111	154900	1717113560	18820	18820	18820	18820	0
246	20241111	154800	1717113560	18820	18820	18820	18820	0
247	20241111	154700	1717113560	18820	18820	18820	18820	0
248	20241111	154600	1717113560	18820	18820	18820	18820	0
249	20241111	154500	1717113560	18820	18820	18820	18820	0
250	20241111	154400	1717113560	18820	18820	18820	18820	0
251	20241111	154300	1717113560	18820	18820	18820	18820	0
252	20241111	154200	1717113560	18820	18820	18820	18820	0
253	20241111	154100	1717113560	18820	18820	18820	18820	0
254	20241111	154000	1717113560	18820	18820	18820	18820	0
255	20241111	153900	1717113560	18820	18820	18820	18820	0
256	20241111	153800	1717113560	18820	18820	18820	18820	0
257	20241111	153700	1717113560	18820	18820	18820	18820	0
258	20241111	153600	1717113560	18820	18820	18820	18820	0
259	20241111	153500	1717113560	18820	18820	18820	18820	0
260	20241111	153400	1717113560	18820	18820	18820	18820	0
261	20241111	153300	1717113560	18820	18820	18820	18820	0
262	20241111	153200	1717113560	18820	18820	18820	18820	0
263	20241111	153100	1717113560	18820	18820	18820	18820	0
264	20241111	153000	1717113560	18820	18820	18820	18820	401
265	20241111	152900	1709566740	18810	18810	18810	18810	0
266	20241111	152800	1709566740	18810	18810	18810	18810	0
267	20241111	152700	1709566740	18810	18810	18810	18810	0
268	20241111	152600	1709566740	18810	18810	18810	18810	0
269	20241111	152500	1709566740	18810	18810	18810	18810	0
270	20241111	152400	1709566740	18810	18810	18810	18810	0
271	20241111	152300	1709566740	18810	18810	18810	18810	0
272	20241111	152200	1709566740	18810	18810	18810	18810	0
273	20241111	152100	1709566740	18810	18810	18810	18810	0
274	20241111	152000	1709566740	18810	18810	18810	18810	0
275	20241111	151900	1709566740	18810	18800	18810	18800	82
276	20241111	151800	1708024770	18800	18810	18820	18800	616
277	20241111	151700	1696437910	18810	18820	18820	18810	118
278	20241111	151600	1694217430	18820	18810	18820	18800	348
279	20241111	151500	1687672190	18820	18820	18820	18820	161
280	20241111	151400	1684642170	18820	18850	18850	18820	348
281	20241111	151300	1678088770	18850	18870	18880	18850	213
282	20241111	151200	1674071520	18860	18890	18890	18860	454
283	20241111	151100	1665502330	18890	18890	18890	18880	31
284	20241111	151000	1664916830	18890	18890	18890	18890	3
285	20241111	150900	1664860160	18900	18880	18900	18880	13
286	20241111	150800	1664614580	18900	18890	18900	18880	532
287	20241111	150700	1654570290	18900	18890	18900	18890	55
288	20241111	150600	1653531280	18890	18900	18900	18890	33
289	20241111	150500	1652907700	18910	18910	18910	18900	134
290	20241111	150400	1650374750	18910	18910	18910	18910	8
291	20241111	150300	1650223470	18920	18910	18920	18910	12
292	20241111	150200	1649996450	18920	18920	18920	18920	17
293	20241111	150100	1649674810	18910	18910	18910	18910	0
294	20241111	150000	1649674810	18910	18920	18930	18910	131
295	20241111	145900	1647196530	18920	18900	18920	18900	86
296	20241111	145800	1645570220	18910	18910	18910	18910	1
297	20241111	145700	1645551310	18910	18880	18910	18880	50
298	20241111	145600	1644607160	18910	18890	18910	18890	77
299	20241111	145500	1643152530	18890	18890	18890	18890	12
300	20241111	145400	1642925850	18890	18890	18890	18890	6
301	20241111	145300	1642812510	18890	18890	18890	18890	16
302	20241111	145200	1642510270	18910	18890	18910	18890	312
303	20241111	145100	1636611900	18890	18890	18890	18890	8
304	20241111	145000	1636460780	18890	18880	18890	18880	74
305	20241111	144900	1635063620	18880	18880	18880	18880	6
306	20241111	144800	1634950340	18890	18890	18900	18890	22
307	20241111	144700	1634534700	18890	18890	18890	18890	34
308	20241111	144600	1633892440	18890	18900	18900	18890	10
309	20241111	144500	1633703470	18900	18890	18900	18890	13
310	20241111	144400	1633457800	18890	18890	18890	18890	2
311	20241111	144300	1633420020	18880	18890	18890	18880	55
312	20241111	144200	1632381200	18900	18910	18910	18900	20
313	20241111	144100	1632003050	18890	18890	18890	18890	1
314	20241111	144000	1631984160	18890	18900	18900	18880	3375
315	20241111	143900	1568202350	18900	18910	18910	18900	51
316	20241111	143800	1567238410	18910	18910	18910	18910	6
317	20241111	143700	1567124950	18910	18900	18910	18900	74
318	20241111	143600	1565726200	18910	18910	18910	18900	263
319	20241111	143500	1560753440	18910	18910	18910	18910	0
320	20241111	143400	1560753440	18910	18910	18910	18910	12
321	20241111	143300	1560526520	18910	18910	18910	18910	4
322	20241111	143200	1560450880	18910	18900	18910	18900	53
323	20241111	143100	1559449110	18910	18910	18910	18910	14
324	20241111	143000	1559184370	18910	18900	18910	18900	216
325	20241111	142900	1555101800	18900	18900	18900	18900	47
326	20241111	142800	1554213500	18900	18910	18910	18900	634
327	20241111	142700	1542230850	18900	18910	18910	18900	20
328	20241111	142600	1541852670	18900	18900	18900	18900	42
329	20241111	142500	1541058870	18900	18910	18910	18900	50
330	20241111	142400	1540113830	18910	18910	18910	18910	8
331	20241111	142300	1539962550	18910	18910	18910	18900	307
332	20241111	142200	1534157700	18910	18930	18930	18910	21
333	20241111	142100	1533760480	18930	18950	18950	18930	13
334	20241111	142000	1533514270	18960	18960	18960	18960	14
335	20241111	141900	1533248830	18950	18950	18950	18950	21
336	20241111	141800	1532850880	18910	18910	18910	18910	45
337	20241111	141700	1531999930	18940	18920	18940	18920	86
338	20241111	141600	1530372450	18920	18920	18920	18910	22
339	20241111	141500	1529956230	18920	18920	18920	18920	6
340	20241111	141400	1529842710	18920	18920	18920	18920	21
341	20241111	141300	1529445390	18920	18930	18930	18920	19
342	20241111	141200	1529085760	18930	18930	18930	18930	0
343	20241111	141100	1529085760	18930	18940	18940	18930	710
344	20241111	141000	1515645380	18940	18940	18940	18940	5
345	20241111	140900	1515550680	18940	18940	18940	18940	12
346	20241111	140800	1515323400	18940	18940	18940	18940	6
347	20241111	140700	1515209760	18950	18950	18950	18950	5
348	20241111	140600	1515115010	18950	18950	18950	18950	12
349	20241111	140500	1514887610	18930	18940	18940	18930	11
350	20241111	140400	1514679340	18930	18930	18930	18930	291
351	20241111	140300	1509170710	18930	18930	18930	18930	0
352	20241111	140200	1509170710	18930	18920	18930	18920	13
353	20241111	140100	1508924690	18910	18910	18920	18910	62
354	20241111	140000	1507752210	18910	18910	18910	18910	6
355	20241111	135900	1507638750	18920	18920	18920	18920	10
356	20241111	135800	1507449550	18920	18920	18920	18920	6
357	20241111	135700	1507336030	18910	18920	18920	18910	56
358	20241111	135600	1506276990	18930	18930	18930	18900	68
359	20241111	135500	1504989990	18930	18910	18930	18910	37
360	20241111	135400	1504290120	18900	18900	18900	18900	46
361	20241111	135300	1503420720	18910	18900	18910	18900	8
362	20241111	135200	1503269480	18910	18910	18910	18910	9
363	20241111	135100	1503099290	18910	18910	18910	18910	36
364	20241111	135000	1502418530	18900	18930	18930	18900	369
365	20241111	134900	1495443520	18930	18940	18940	18930	2
366	20241111	134800	1495405650	18950	18930	18950	18930	15
367	20241111	134700	1495121540	18930	18930	18930	18930	54
368	20241111	134600	1494099320	18930	18930	18930	18930	18
369	20241111	134500	1493758580	18930	18930	18930	18930	41
370	20241111	134400	1492982450	18940	18960	18980	18940	736
371	20241111	134300	1479027820	18970	18970	18970	18970	4
372	20241111	134200	1478951940	18970	18970	18970	18970	6
373	20241111	134100	1478838120	18980	18990	18990	18980	11
374	20241111	134000	1478629280	18960	18970	19050	18960	58
375	20241111	133900	1477529050	18970	18960	18970	18960	48
376	20241111	133800	1476618880	18960	18960	18960	18960	6
377	20241111	133700	1476505120	18970	18960	18970	18960	334
378	20241111	133600	1470171770	18960	18960	18970	18960	227
379	20241111	133500	1465867800	18970	18970	18970	18970	0
380	20241111	133400	1465867800	18970	18970	18970	18970	18
381	20241111	133300	1465526340	18970	18970	18970	18970	4
382	20241111	133200	1465450460	18970	18970	18970	18970	9
383	20241111	133100	1465279730	18970	18970	18970	18970	0
384	20241111	133000	1465279730	18970	18970	18970	18970	41
385	20241111	132900	1464501960	18980	18980	18980	18980	1
386	20241111	132800	1464482980	18980	18980	18980	18980	0
387	20241111	132700	1464482980	18980	18980	18980	18980	17
388	20241111	132600	1464160320	18980	18990	18990	18980	24
389	20241111	132500	1463704770	18990	18990	18990	18990	54
390	20241111	132400	1462679310	18980	18980	18980	18980	4
391	20241111	132300	1462603390	18980	18990	18990	18980	38
392	20241111	132200	1461881850	19000	19000	19000	19000	0
393	20241111	132100	1461881850	19000	19000	19000	19000	10
394	20241111	132000	1461691850	19000	19000	19000	19000	17
395	20241111	131900	1461368850	19000	19010	19010	19000	29
396	20241111	131800	1460817750	19040	19040	19040	19040	0
397	20241111	131700	1460817750	19040	19040	19040	19040	0
398	20241111	131600	1460817750	19040	18990	19050	18990	667
399	20241111	131500	1448126380	18980	18980	18980	18980	1
400	20241111	131400	1448107400	18980	18980	18980	18980	0
401	20241111	131300	1448107400	18980	18960	18980	18960	111
402	20241111	131200	1446001370	18960	18960	18960	18960	17
403	20241111	131100	1445679050	18970	18970	18970	18970	0
404	20241111	131000	1445679050	18970	18960	18970	18960	18
405	20241111	130900	1445337720	18970	18970	18970	18970	21
406	20241111	130800	1444939350	18980	18980	18980	18980	16
407	20241111	130700	1444635670	18980	18980	18980	18980	4
408	20241111	130600	1444559750	18980	18980	18980	18980	16
409	20241111	130500	1444256070	18980	18980	18980	18980	55
410	20241111	130400	1443212170	18990	18990	18990	18990	200
411	20241111	130300	1439414170	18990	19000	19000	18990	28
412	20241111	130200	1438882290	18990	18990	18990	18990	61
413	20241111	130100	1437723900	19000	19000	19000	19000	4
414	20241111	130000	1437647900	19000	19000	19000	19000	14
415	20241111	125900	1437381900	19010	19010	19010	19010	22
416	20241111	125800	1436963680	19000	19030	19030	18980	58
417	20241111	125700	1435862220	19030	19030	19030	18980	42
418	20241111	125600	1435064460	19030	19030	19030	19030	0
419	20241111	125500	1435064460	19030	18960	19030	18950	600
420	20241111	125400	1423687280	19030	19010	19030	19010	310
421	20241111	125300	1417790380	19000	18960	19000	18960	2000
422	20241111	125200	1379812160	18940	18950	18950	18940	138
423	20241111	125100	1377197900	18960	18970	18980	18960	172
424	20241111	125000	1373934530	18960	18950	18960	18950	60
425	20241111	124900	1372797210	18940	18940	18940	18940	0
426	20241111	124800	1372797210	18940	18950	18950	18940	55
427	20241111	124700	1371755390	18940	18940	18940	18940	1
428	20241111	124600	1371736450	18940	18940	18940	18940	0
429	20241111	124500	1371736450	18940	18940	18940	18930	100
430	20241111	124400	1369842670	18950	18940	18960	18940	21
431	20241111	124300	1369444710	18940	18940	18940	18940	0
432	20241111	124200	1369444710	18940	18940	18940	18940	0
433	20241111	124100	1369444710	18940	18940	18950	18940	63
434	20241111	124000	1368251430	18920	18920	18920	18920	27
435	20241111	123900	1367740590	18930	18930	18930	18930	15
436	20241111	123800	1367456640	18930	18930	18930	18930	5
437	20241111	123700	1367361990	18920	18910	18920	18910	215
438	20241111	123600	1363296190	18920	18920	18920	18920	0
439	20241111	123500	1363296190	18920	18920	18920	18920	11
440	20241111	123400	1363088070	18930	18940	18940	18930	34
441	20241111	123300	1362444340	18940	18940	18940	18940	5
442	20241111	123200	1362349640	18920	18920	18920	18920	0
443	20241111	123100	1362349640	18920	18920	18920	18920	33
444	20241111	123000	1361725280	18920	18920	18930	18920	224
445	20241111	122900	1357486050	18920	18920	18920	18920	0
446	20241111	122800	1357486050	18920	18920	18920	18920	0
447	20241111	122700	1357486050	18920	18940	18940	18920	65
448	20241111	122600	1356255890	18910	18910	18910	18910	34
449	20241111	122500	1355612950	18910	18910	18910	18910	112
450	20241111	122400	1353495030	18910	18930	18930	18910	339
451	20241111	122300	1347083020	18940	18950	18950	18940	63
452	20241111	122200	1345889260	18950	18950	18950	18950	0
453	20241111	122100	1345889260	18950	18920	18950	18920	212
454	20241111	122000	1341878160	18920	18940	18940	18920	384
455	20241111	121900	1334610320	18950	18950	18950	18950	20
456	20241111	121800	1334231320	18950	18950	18950	18950	5
457	20241111	121700	1334136570	18950	18950	18950	18950	70
458	20241111	121600	1332810070	18950	18960	18960	18950	16
459	20241111	121500	1332506770	18960	18960	18960	18960	4
460	20241111	121400	1332430930	18960	18950	18960	18950	44
461	20241111	121300	1331597030	18950	18950	18950	18950	60
462	20241111	121200	1330460030	18960	18960	18960	18960	17
463	20241111	121100	1330137710	18960	18960	18960	18960	17
464	20241111	121000	1329815390	18940	18950	18950	18940	50
465	20241111	120900	1328868000	18940	18950	18950	18940	114
466	20241111	120800	1326708130	18950	18950	18950	18950	359
467	20241111	120700	1319905080	18960	18960	18960	18960	14
468	20241111	120600	1319639640	18960	18950	18960	18950	61
469	20241111	120500	1318483610	18960	18960	18960	18960	11
470	20241111	120400	1318275050	18960	18960	18960	18960	5
471	20241111	120300	1318180250	18960	18970	18970	18960	155
472	20241111	120200	1315240870	18980	18980	18990	18980	24
473	20241111	120100	1314785300	18980	18970	18980	18970	18
474	20241111	120000	1314443740	18980	18970	18980	18970	99
475	20241111	115900	1312565050	18970	18990	18990	18970	9
476	20241111	115800	1312394290	18990	18980	18990	18980	15
477	20241111	115700	1312109530	18960	18960	18960	18960	33
478	20241111	115600	1311483850	18960	18960	18970	18960	89
479	20241111	115500	1309796080	18970	18980	18980	18960	132
480	20241111	115400	1307291740	18980	18980	18980	18980	20
481	20241111	115300	1306912140	18980	18980	18980	18980	5
482	20241111	115200	1306817240	18990	18990	18990	18970	57
483	20241111	115100	1305735730	18990	18990	18990	18990	0
484	20241111	115000	1305735730	18990	18970	18990	18970	9
485	20241111	114900	1305564900	18970	18960	18970	18960	101
486	20241111	114800	1303649360	18960	18970	18970	18960	61
487	20241111	114700	1302492690	18970	18960	18970	18960	87
488	20241111	114600	1300843120	18960	18960	18960	18960	18
489	20241111	114500	1300501840	18970	18970	18970	18970	7
490	20241111	114400	1300369050	18970	18970	19000	18970	211
491	20241111	114300	1296361870	18950	18950	18950	18950	1
492	20241111	114200	1296342920	18950	18940	18950	18940	103
493	20241111	114100	1294391500	18940	18940	18940	18940	96
494	20241111	114000	1292573260	18940	18940	18940	18940	6
495	20241111	113900	1292459620	18940	18940	18940	18940	7
496	20241111	113800	1292327040	18940	18940	18940	18940	6
497	20241111	113700	1292213400	18940	18940	18940	18940	118
498	20241111	113600	1289978480	18940	18940	18940	18940	0
499	20241111	113500	1289978480	18940	18940	18940	18940	36
500	20241111	113400	1289296640	18950	18950	18950	18950	6
501	20241111	113300	1289182940	18950	18920	18950	18920	38
502	20241111	113200	1288463830	18920	18920	18930	18920	135
503	20241111	113100	1285909580	18920	18950	18950	18920	219
504	20241111	113000	1281760820	18920	18920	18920	18920	37
505	20241111	112900	1281060780	18880	18880	18880	18880	33
506	20241111	112800	1280437740	18880	18880	18880	18880	143
507	20241111	112700	1277737900	18890	18890	18890	18890	36
508	20241111	112600	1277057860	18880	18890	18890	18880	580
509	20241111	112500	1266106920	18890	18890	18890	18890	0
510	20241111	112400	1266106920	18890	18910	18910	18890	59
511	20241111	112300	1264992060	18910	18910	18910	18910	12
512	20241111	112200	1264765140	18910	18910	18910	18910	0
513	20241111	112100	1264765140	18910	18900	18910	18900	113
514	20241111	112000	1262629330	18900	18900	18900	18900	20
515	20241111	111900	1262251330	18910	18910	18910	18910	10
516	20241111	111800	1262062230	18910	18900	18910	18900	108
517	20241111	111700	1260020980	18900	18910	18910	18900	151
518	20241111	111600	1257167000	18910	18910	18910	18910	14
519	20241111	111500	1256902260	18910	18920	18920	18900	306
520	20241111	111400	1251118760	18900	18920	18920	18900	30
521	20241111	111300	1250551680	18920	18940	18940	18920	49
522	20241111	111200	1249623840	18890	18890	18890	18890	0
523	20241111	111100	1249623840	18890	18890	18890	18890	56
524	20241111	111000	1248566000	18890	18890	18890	18890	56
525	20241111	110900	1247508160	18890	18910	18910	18890	34
526	20241111	110800	1246865760	18880	18890	18890	18880	157
527	20241111	110700	1243900800	18890	18890	18890	18890	127
528	20241111	110600	1241501770	18930	18940	18940	18930	803
529	20241111	110500	1226300920	18940	18940	18940	18940	11
530	20241111	110400	1226092580	18940	18940	18940	18940	8
531	20241111	110300	1225941060	18940	18930	18940	18930	81
532	20241111	110200	1224407680	18940	18940	18940	18940	6
533	20241111	110100	1224294040	18940	18940	18940	18930	16
534	20241111	110000	1223991060	18940	18940	18940	18940	67
535	20241111	105900	1222722080	18950	18950	18960	18950	352
536	20241111	105800	1216051610	18960	18990	18990	18960	555
537	20241111	105700	1205525110	18990	18990	18990	18990	50
538	20241111	105600	1204575610	18990	18990	18990	18990	1
539	20241111	105500	1204556620	19000	19020	19020	19000	17
540	20241111	105400	1204233480	19020	19050	19050	19020	306
541	20241111	105300	1198411930	19060	19070	19070	19060	139
542	20241111	105200	1195761260	19070	19070	19070	19070	7
543	20241111	105100	1195627770	19040	19080	19080	19040	59
544	20241111	105000	1194503740	19060	19060	19060	19060	0
545	20241111	104900	1194503740	19060	19080	19110	19060	711
546	20241111	104800	1180930520	19080	19090	19090	19080	67
547	20241111	104700	1179652050	19060	19060	19060	19060	0
548	20241111	104600	1179652050	19060	19080	19100	19060	366
549	20241111	104500	1172665330	19060	19060	19060	19060	124
550	20241111	104400	1170301890	19060	19060	19060	19060	10
551	20241111	104300	1170111290	19040	19040	19040	19040	62
552	20241111	104200	1168930810	19040	19060	19060	19040	37
553	20241111	104100	1168225870	19040	19000	19040	19000	390
554	20241111	104000	1160808740	19000	18970	19000	18970	41
555	20241111	103900	1160030610	18970	18980	18980	18970	187
556	20241111	103800	1156482110	18990	18990	18990	18990	6
557	20241111	103700	1156368170	18990	18990	18990	18990	19
558	20241111	103600	1156007360	18980	18990	18990	18980	223
559	20241111	103500	1151774720	19000	19010	19010	19000	41
560	20241111	103400	1150995670	19020	19020	19020	19020	0
561	20241111	103300	1150995670	19020	18980	19020	18980	71
562	20241111	103200	1149648050	18980	18990	18990	18980	50
563	20241111	103100	1148698810	18990	18990	18990	18990	17
564	20241111	103000	1148375980	19030	19030	19030	19020	271
565	20241111	102900	1143221450	19030	19020	19030	19020	63
566	20241111	102800	1142023150	19020	19030	19030	19020	161
567	20241111	102700	1138960760	19030	19020	19030	19020	52
568	20241111	102600	1137971300	18960	18960	18970	18960	44
569	20241111	102500	1137137010	18960	19020	19020	18960	56
570	20241111	102400	1136074470	19020	19010	19020	19010	18
571	20241111	102300	1135732190	19010	18980	19010	18940	377
572	20241111	102200	1128589520	18990	19030	19030	18990	154
573	20241111	102100	1125663290	19020	19030	19030	19020	59
574	20241111	102000	1124541070	19040	19030	19040	19030	66
575	20241111	101900	1123285040	19040	19040	19040	19040	37
576	20241111	101800	1122580560	19040	19070	19080	19040	92
577	20241111	101700	1120826010	19030	19050	19050	19030	36
578	20241111	101600	1120140270	19050	18990	19050	18990	333
579	20241111	101500	1113810390	18980	18950	18980	18940	348
580	20241111	101400	1107208940	18950	18950	18950	18950	41
581	20241111	101300	1106431990	18970	18960	18970	18940	131
582	20241111	101200	1103948340	18950	18880	18950	18870	120
583	20241111	101100	1101681730	18880	18960	18960	18880	52
584	20241111	101000	1100699260	18950	18950	18950	18940	100
585	20241111	100900	1098804450	18860	18900	18950	18850	1837
586	20241111	100800	1064144980	18910	18910	18950	18870	1274
587	20241111	100700	1040070020	18910	18920	18920	18910	183
588	20241111	100600	1036609350	18920	18920	18930	18920	54
589	20241111	100500	1035587620	18910	18910	18910	18910	294
590	20241111	100400	1030028080	18910	18940	18940	18910	293
591	20241111	100300	1024484280	18950	18960	18970	18940	83
592	20241111	100200	1022911060	18970	18970	18970	18970	35
593	20241111	100100	1022247110	18970	18980	18980	18960	19
594	20241111	100000	1021886630	18960	18980	18980	18960	65
595	20241111	095900	1020652990	18980	18980	18980	18980	1
596	20241111	095800	1020634010	18980	18990	18990	18930	384
597	20241111	095700	1013360050	18990	19000	19000	18990	41
598	20241111	095600	1012581170	19000	19010	19020	19000	103
599	20241111	095500	1010623710	19000	19050	19050	18980	1266
600	20241111	095400	986564180	19050	19100	19110	19050	1295
601	20241111	095300	961875530	19110	19130	19130	19110	153
602	20241111	095200	958950530	19150	19130	19160	19130	52
603	20241111	095100	957955630	19130	19160	19160	19130	89
604	20241111	095000	956251840	19160	19190	19190	19160	103
605	20241111	094900	954276510	19190	19220	19220	19190	20
606	20241111	094800	953892420	19220	19180	19220	19180	212
607	20241111	094700	949823750	19180	19180	19180	19130	97
608	20241111	094600	947965490	19190	19200	19200	19190	11
609	20241111	094500	947754390	19220	19220	19220	19220	300
610	20241111	094400	941988390	19190	19110	19190	19100	218
611	20241111	094300	937815850	19100	19270	19280	19090	663
612	20241111	094200	925069720	19270	19340	19340	19270	614
613	20241111	094100	913223020	19340	19420	19420	19320	263
614	20241111	094000	908139280	19420	19400	19420	19320	266
615	20241111	093900	902983210	19330	19340	19430	19320	162
616	20241111	093800	899841280	19340	19450	19450	19300	147
617	20241111	093700	896996480	19460	19370	19480	19370	759
618	20241111	093600	882230490	19370	19360	19440	19240	3156
619	20241111	093500	820988980	19370	19230	19370	19230	877
620	20241111	093400	804101840	19350	19230	19370	19210	1779
621	20241111	093300	769847190	19230	19240	19240	19210	259
622	20241111	093200	764868980	19250	19260	19260	19250	225
623	20241111	093100	760537510	19260	19230	19260	19230	218
624	20241111	093000	756342750	19220	19230	19230	19220	12
625	20241111	092900	756112000	19220	19070	19250	19070	942
626	20241111	092800	738016800	19180	19180	19200	19170	5887
627	20241111	092700	625002960	19190	19090	19190	19090	916
628	20241111	092600	607461310	19110	19130	19130	19030	310
629	20241111	092500	601555990	19150	19150	19150	19150	330
630	20241111	092400	595236490	19160	19170	19170	19020	36
631	20241111	092300	594550430	19000	19160	19170	19000	831
632	20241111	092200	578750660	19160	19140	19170	19070	280
633	20241111	092100	573395880	19160	19170	19170	19150	46
634	20241111	092000	572514930	19210	19190	19220	19170	451
635	20241111	091900	563857270	19170	19170	19170	19170	0
636	20241111	091800	563857270	19170	19190	19250	19170	553
637	20241111	091700	553241060	19190	19240	19240	19170	317
638	20241111	091600	547149760	19240	19200	19240	19200	144
639	20241111	091500	544383960	19250	19260	19260	19250	57
640	20241111	091400	543286310	19190	19190	19190	19170	400
641	20241111	091300	535613230	19280	19290	19290	19180	1746
642	20241111	091200	502016390	19290	19300	19300	19250	901
643	20241111	091100	484657570	19250	19300	19390	19250	944
644	20241111	091000	466415780	19300	19500	19520	19300	3567
645	20241111	090900	397284570	19490	19260	19490	19250	5791
646	20241111	090800	285206760	19250	19250	19290	19240	1248
647	20241111	090700	261166830	19250	19220	19370	19220	4511
648	20241111	090600	174129890	19230	18790	19230	18790	4983
649	20241111	090500	79630540	18780	18630	18780	18630	1034
650	20241111	090400	60257230	18730	18740	18740	18630	2024
651	20241111	090300	22348750	18600	18570	18600	18570	38
652	20241111	090200	21642190	18790	18650	18820	18560	369
653	20241111	090100	14728180	18650	18550	18650	18500	735
654	20241111	090000	1035120	18490	18480	18490	18480	56