KissMeData/194370/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	203100	1967087960	16030	16030	16030	16030	1741
3	20241108	203000	1967087960	16030	16030	16030	16030	0
4	20241108	202900	1967087960	16030	16030	16030	16030	0
5	20241108	202800	1967087960	16030	16030	16030	16030	0
6	20241108	202700	1967087960	16030	16030	16030	16030	0
7	20241108	202600	1967087960	16030	16030	16030	16030	0
8	20241108	202500	1967087960	16030	16030	16030	16030	0
9	20241108	202400	1967087960	16030	16030	16030	16030	0
10	20241108	202300	1967087960	16030	16030	16030	16030	0
11	20241108	202200	1967087960	16030	16030	16030	16030	0
12	20241108	202100	1967087960	16030	16030	16030	16030	0
13	20241108	202000	1967087960	16030	16030	16030	16030	0
14	20241108	201900	1967087960	16030	16030	16030	16030	0
15	20241108	201800	1967087960	16030	16030	16030	16030	0
16	20241108	201700	1967087960	16030	16030	16030	16030	0
17	20241108	201600	1967087960	16030	16030	16030	16030	0
18	20241108	201500	1967087960	16030	16030	16030	16030	0
19	20241108	201400	1967087960	16030	16030	16030	16030	0
20	20241108	201300	1967087960	16030	16030	16030	16030	0
21	20241108	201200	1967087960	16030	16030	16030	16030	0
22	20241108	201100	1967087960	16030	16030	16030	16030	0
23	20241108	201000	1967087960	16030	16030	16030	16030	0
24	20241108	200900	1967087960	16030	16030	16030	16030	0
25	20241108	200800	1967087960	16030	16030	16030	16030	0
26	20241108	200700	1967087960	16030	16030	16030	16030	0
27	20241108	200600	1967087960	16030	16030	16030	16030	0
28	20241108	200500	1967087960	16030	16030	16030	16030	0
29	20241108	200400	1967087960	16030	16030	16030	16030	0
30	20241108	200300	1967087960	16030	16030	16030	16030	0
31	20241108	200200	1967087960	16030	16030	16030	16030	0
32	20241108	200100	1967087960	16030	16030	16030	16030	1741
33	20241108	200000	1967087960	16030	16030	16030	16030	0
34	20241108	195900	1967087960	16030	16030	16030	16030	0
35	20241108	195800	1967087960	16030	16030	16030	16030	0
36	20241108	195700	1967087960	16030	16030	16030	16030	0
37	20241108	195600	1967087960	16030	16030	16030	16030	0
38	20241108	195500	1967087960	16030	16030	16030	16030	0
39	20241108	195400	1967087960	16030	16030	16030	16030	0
40	20241108	195300	1967087960	16030	16030	16030	16030	0
41	20241108	195200	1967087960	16030	16030	16030	16030	0
42	20241108	195100	1967087960	16030	16030	16030	16030	0
43	20241108	195000	1967087960	16030	16030	16030	16030	0
44	20241108	194900	1967087960	16030	16030	16030	16030	0
45	20241108	194800	1967087960	16030	16030	16030	16030	0
46	20241108	194700	1967087960	16030	16030	16030	16030	0
47	20241108	194600	1967087960	16030	16030	16030	16030	0
48	20241108	194500	1967087960	16030	16030	16030	16030	0
49	20241108	194400	1967087960	16030	16030	16030	16030	0
50	20241108	194300	1967087960	16030	16030	16030	16030	0
51	20241108	194200	1967087960	16030	16030	16030	16030	0
52	20241108	194100	1967087960	16030	16030	16030	16030	0
53	20241108	194000	1967087960	16030	16030	16030	16030	0
54	20241108	193900	1967087960	16030	16030	16030	16030	0
55	20241108	193800	1967087960	16030	16030	16030	16030	0
56	20241108	193700	1967087960	16030	16030	16030	16030	0
57	20241108	193600	1967087960	16030	16030	16030	16030	0
58	20241108	193500	1967087960	16030	16030	16030	16030	0
59	20241108	193400	1967087960	16030	16030	16030	16030	0
60	20241108	193300	1967087960	16030	16030	16030	16030	0
61	20241108	193200	1967087960	16030	16030	16030	16030	0
62	20241108	193100	1967087960	16030	16030	16030	16030	1741
63	20241108	193000	1967087960	16030	16030	16030	16030	0
64	20241108	192900	1967087960	16030	16030	16030	16030	0
65	20241108	192800	1967087960	16030	16030	16030	16030	0
66	20241108	192700	1967087960	16030	16030	16030	16030	0
67	20241108	192600	1967087960	16030	16030	16030	16030	0
68	20241108	192500	1967087960	16030	16030	16030	16030	0
69	20241108	192400	1967087960	16030	16030	16030	16030	0
70	20241108	192300	1967087960	16030	16030	16030	16030	0
71	20241108	192200	1967087960	16030	16030	16030	16030	0
72	20241108	192100	1967087960	16030	16030	16030	16030	0
73	20241108	192000	1967087960	16030	16030	16030	16030	0
74	20241108	191900	1967087960	16030	16030	16030	16030	0
75	20241108	191800	1967087960	16030	16030	16030	16030	0
76	20241108	191700	1967087960	16030	16030	16030	16030	0
77	20241108	191600	1967087960	16030	16030	16030	16030	0
78	20241108	191500	1967087960	16030	16030	16030	16030	0
79	20241108	191400	1967087960	16030	16030	16030	16030	0
80	20241108	191300	1967087960	16030	16030	16030	16030	0
81	20241108	191200	1967087960	16030	16030	16030	16030	0
82	20241108	191100	1967087960	16030	16030	16030	16030	0
83	20241108	191000	1967087960	16030	16030	16030	16030	0
84	20241108	190900	1967087960	16030	16030	16030	16030	0
85	20241108	190800	1967087960	16030	16030	16030	16030	0
86	20241108	190700	1967087960	16030	16030	16030	16030	0
87	20241108	190600	1967087960	16030	16030	16030	16030	0
88	20241108	190500	1967087960	16030	16030	16030	16030	0
89	20241108	190400	1967087960	16030	16030	16030	16030	0
90	20241108	190300	1967087960	16030	16030	16030	16030	0
91	20241108	190200	1967087960	16030	16030	16030	16030	0
92	20241108	190100	1967087960	16030	16030	16030	16030	1741
93	20241108	190000	1967087960	16030	16030	16030	16030	0
94	20241108	185900	1967087960	16030	16030	16030	16030	0
95	20241108	185800	1967087960	16030	16030	16030	16030	0
96	20241108	185700	1967087960	16030	16030	16030	16030	0
97	20241108	185600	1967087960	16030	16030	16030	16030	0
98	20241108	185500	1967087960	16030	16030	16030	16030	0
99	20241108	185400	1967087960	16030	16030	16030	16030	0
100	20241108	185300	1967087960	16030	16030	16030	16030	0
101	20241108	185200	1967087960	16030	16030	16030	16030	0
102	20241108	185100	1967087960	16030	16030	16030	16030	0
103	20241108	185000	1967087960	16030	16030	16030	16030	0
104	20241108	184900	1967087960	16030	16030	16030	16030	0
105	20241108	184800	1967087960	16030	16030	16030	16030	0
106	20241108	184700	1967087960	16030	16030	16030	16030	0
107	20241108	184600	1967087960	16030	16030	16030	16030	0
108	20241108	184500	1967087960	16030	16030	16030	16030	0
109	20241108	184400	1967087960	16030	16030	16030	16030	0
110	20241108	184300	1967087960	16030	16030	16030	16030	0
111	20241108	184200	1967087960	16030	16030	16030	16030	0
112	20241108	184100	1967087960	16030	16030	16030	16030	0
113	20241108	184000	1967087960	16030	16030	16030	16030	0
114	20241108	183900	1967087960	16030	16030	16030	16030	0
115	20241108	183800	1967087960	16030	16030	16030	16030	0
116	20241108	183700	1967087960	16030	16030	16030	16030	0
117	20241108	183600	1967087960	16030	16030	16030	16030	0
118	20241108	183500	1967087960	16030	16030	16030	16030	0
119	20241108	183400	1967087960	16030	16030	16030	16030	0
120	20241108	183300	1967087960	16030	16030	16030	16030	0
121	20241108	183200	1967087960	16030	16030	16030	16030	0
122	20241108	183100	1967087960	16030	16030	16030	16030	1741
123	20241108	183000	1967087960	16030	16030	16030	16030	0
124	20241108	182900	1967087960	16030	16030	16030	16030	0
125	20241108	182800	1967087960	16030	16030	16030	16030	0
126	20241108	182700	1967087960	16030	16030	16030	16030	0
127	20241108	182600	1967087960	16030	16030	16030	16030	0
128	20241108	182500	1967087960	16030	16030	16030	16030	0
129	20241108	182400	1967087960	16030	16030	16030	16030	0
130	20241108	182300	1967087960	16030	16030	16030	16030	0
131	20241108	182200	1967087960	16030	16030	16030	16030	0
132	20241108	182100	1967087960	16030	16030	16030	16030	0
133	20241108	182000	1967087960	16030	16030	16030	16030	0
134	20241108	181900	1967087960	16030	16030	16030	16030	0
135	20241108	181800	1967087960	16030	16030	16030	16030	0
136	20241108	181700	1967087960	16030	16030	16030	16030	0
137	20241108	181600	1967087960	16030	16030	16030	16030	0
138	20241108	181500	1967087960	16030	16030	16030	16030	0
139	20241108	181400	1967087960	16030	16030	16030	16030	0
140	20241108	181300	1967087960	16030	16030	16030	16030	0
141	20241108	181200	1967087960	16030	16030	16030	16030	0
142	20241108	181100	1967087960	16030	16030	16030	16030	0
143	20241108	181000	1967087960	16030	16030	16030	16030	0
144	20241108	180900	1967087960	16030	16030	16030	16030	0
145	20241108	180800	1967087960	16030	16030	16030	16030	0
146	20241108	180700	1967087960	16030	16030	16030	16030	0
147	20241108	180600	1967087960	16030	16030	16030	16030	0
148	20241108	180500	1967087960	16030	16030	16030	16030	0
149	20241108	180400	1967087960	16030	16030	16030	16030	0
150	20241108	180300	1967087960	16030	16030	16030	16030	0
151	20241108	180200	1967087960	16030	16030	16030	16030	0
152	20241108	180100	1967087960	16030	16030	16030	16030	1741
153	20241108	180000	1967087960	16030	16030	16030	16030	0
154	20241108	175900	1967087960	16030	16030	16030	16030	0
155	20241108	175800	1967087960	16030	16030	16030	16030	0
156	20241108	175700	1967087960	16030	16030	16030	16030	0
157	20241108	175600	1967087960	16030	16030	16030	16030	0
158	20241108	175500	1967087960	16030	16030	16030	16030	0
159	20241108	175400	1967087960	16030	16030	16030	16030	0
160	20241108	175300	1967087960	16030	16030	16030	16030	0
161	20241108	175200	1967087960	16030	16030	16030	16030	0
162	20241108	175100	1967087960	16030	16030	16030	16030	0
163	20241108	175000	1967087960	16030	16030	16030	16030	0
164	20241108	174900	1967087960	16030	16030	16030	16030	0
165	20241108	174800	1967087960	16030	16030	16030	16030	0
166	20241108	174700	1967087960	16030	16030	16030	16030	0
167	20241108	174600	1967087960	16030	16030	16030	16030	0
168	20241108	174500	1967087960	16030	16030	16030	16030	0
169	20241108	174400	1967087960	16030	16030	16030	16030	0
170	20241108	174300	1967087960	16030	16030	16030	16030	0
171	20241108	174200	1967087960	16030	16030	16030	16030	0
172	20241108	174100	1967087960	16030	16030	16030	16030	0
173	20241108	174000	1967087960	16030	16030	16030	16030	0
174	20241108	173900	1967087960	16030	16030	16030	16030	0
175	20241108	173800	1967087960	16030	16030	16030	16030	0
176	20241108	173700	1967087960	16030	16030	16030	16030	0
177	20241108	173600	1967087960	16030	16030	16030	16030	0
178	20241108	173500	1967087960	16030	16030	16030	16030	0
179	20241108	173400	1967087960	16030	16030	16030	16030	0
180	20241108	173300	1967087960	16030	16030	16030	16030	0
181	20241108	173200	1967087960	16030	16030	16030	16030	0
182	20241108	173100	1967087960	16030	16030	16030	16030	1741
183	20241108	173000	1967087960	16030	16030	16030	16030	0
184	20241108	172900	1967087960	16030	16030	16030	16030	0
185	20241108	172800	1967087960	16030	16030	16030	16030	0
186	20241108	172700	1967087960	16030	16030	16030	16030	0
187	20241108	172600	1967087960	16030	16030	16030	16030	0
188	20241108	172500	1967087960	16030	16030	16030	16030	0
189	20241108	172400	1967087960	16030	16030	16030	16030	0
190	20241108	172300	1967087960	16030	16030	16030	16030	0
191	20241108	172200	1967087960	16030	16030	16030	16030	0
192	20241108	172100	1967087960	16030	16030	16030	16030	0
193	20241108	172000	1967087960	16030	16030	16030	16030	0
194	20241108	171900	1967087960	16030	16030	16030	16030	0
195	20241108	171800	1967087960	16030	16030	16030	16030	0
196	20241108	171700	1967087960	16030	16030	16030	16030	0
197	20241108	171600	1967087960	16030	16030	16030	16030	0
198	20241108	171500	1967087960	16030	16030	16030	16030	0
199	20241108	171400	1967087960	16030	16030	16030	16030	0
200	20241108	171300	1967087960	16030	16030	16030	16030	0
201	20241108	171200	1967087960	16030	16030	16030	16030	0
202	20241108	171100	1967087960	16030	16030	16030	16030	0
203	20241108	171000	1967087960	16030	16030	16030	16030	0
204	20241108	170900	1967087960	16030	16030	16030	16030	0
205	20241108	170800	1967087960	16030	16030	16030	16030	0
206	20241108	170700	1967087960	16030	16030	16030	16030	0
207	20241108	170600	1967087960	16030	16030	16030	16030	0
208	20241108	170500	1967087960	16030	16030	16030	16030	0
209	20241108	170400	1967087960	16030	16030	16030	16030	0
210	20241108	170300	1967087960	16030	16030	16030	16030	0
211	20241108	170200	1967087960	16030	16030	16030	16030	0
212	20241108	170100	1967087960	16030	16030	16030	16030	1741
213	20241108	170000	1967087960	16030	16030	16030	16030	0
214	20241108	165900	1967087960	16030	16030	16030	16030	0
215	20241108	165800	1967087960	16030	16030	16030	16030	0
216	20241108	165700	1967087960	16030	16030	16030	16030	0
217	20241108	165600	1967087960	16030	16030	16030	16030	0
218	20241108	165500	1967087960	16030	16030	16030	16030	0
219	20241108	165400	1967087960	16030	16030	16030	16030	0
220	20241108	165300	1967087960	16030	16030	16030	16030	0
221	20241108	165200	1967087960	16030	16030	16030	16030	0
222	20241108	165100	1967087960	16030	16030	16030	16030	0
223	20241108	165000	1967087960	16030	16030	16030	16030	0
224	20241108	164900	1967087960	16030	16030	16030	16030	0
225	20241108	164800	1967087960	16030	16030	16030	16030	0
226	20241108	164700	1967087960	16030	16030	16030	16030	0
227	20241108	164600	1967087960	16030	16030	16030	16030	0
228	20241108	164500	1967087960	16030	16030	16030	16030	0
229	20241108	164400	1967087960	16030	16030	16030	16030	0
230	20241108	164300	1967087960	16030	16030	16030	16030	0
231	20241108	164200	1967087960	16030	16030	16030	16030	0
232	20241108	164100	1967087960	16030	16030	16030	16030	0
233	20241108	164000	1967087960	16030	16030	16030	16030	0
234	20241108	163900	1967087960	16030	16030	16030	16030	0
235	20241108	163800	1967087960	16030	16030	16030	16030	0
236	20241108	163700	1967087960	16030	16030	16030	16030	0
237	20241108	163600	1967087960	16030	16030	16030	16030	0
238	20241108	163500	1967087960	16030	16030	16030	16030	0
239	20241108	163400	1967087960	16030	16030	16030	16030	0
240	20241108	163300	1967087960	16030	16030	16030	16030	0
241	20241108	163200	1967087960	16030	16030	16030	16030	0
242	20241108	163100	1967087960	16030	16030	16030	16030	1741
243	20241108	163000	1967087960	16030	16030	16030	16030	0
244	20241108	162900	1967087960	16030	16030	16030	16030	0
245	20241108	162800	1967087960	16030	16030	16030	16030	0
246	20241108	162700	1967087960	16030	16030	16030	16030	0
247	20241108	162600	1967087960	16030	16030	16030	16030	0
248	20241108	162500	1967087960	16030	16030	16030	16030	0
249	20241108	162400	1967087960	16030	16030	16030	16030	0
250	20241108	162300	1967087960	16030	16030	16030	16030	0
251	20241108	162200	1967087960	16030	16030	16030	16030	0
252	20241108	162100	1967087960	16030	16030	16030	16030	0
253	20241108	162000	1967087960	16030	16030	16030	16030	0
254	20241108	161900	1967087960	16030	16030	16030	16030	0
255	20241108	161800	1967087960	16030	16030	16030	16030	0
256	20241108	161700	1967087960	16030	16030	16030	16030	0
257	20241108	161600	1967087960	16030	16030	16030	16030	0
258	20241108	161500	1967087960	16030	16030	16030	16030	0
259	20241108	161400	1967087960	16030	16030	16030	16030	0
260	20241108	161300	1967087960	16030	16030	16030	16030	0
261	20241108	161200	1967087960	16030	16030	16030	16030	0
262	20241108	161100	1967087960	16030	16030	16030	16030	0
263	20241108	161000	1967087960	16030	16030	16030	16030	0
264	20241108	160900	1967087960	16030	16030	16030	16030	0
265	20241108	160800	1967087960	16030	16030	16030	16030	0
266	20241108	160700	1967087960	16030	16030	16030	16030	0
267	20241108	160600	1967087960	16030	16030	16030	16030	0
268	20241108	160500	1967087960	16030	16030	16030	16030	0
269	20241108	160400	1967087960	16030	16030	16030	16030	0
270	20241108	160300	1967087960	16030	16030	16030	16030	0
271	20241108	160200	1967087960	16030	16030	16030	16030	0
272	20241108	160100	1967087960	16030	16030	16030	16030	1741
273	20241108	160000	1967087960	16030	16030	16030	16030	0
274	20241108	155900	1967087960	16030	16030	16030	16030	0
275	20241108	155800	1967087960	16030	16030	16030	16030	0
276	20241108	155700	1967087960	16030	16030	16030	16030	0
277	20241108	155600	1967087960	16030	16030	16030	16030	0
278	20241108	155500	1967087960	16030	16030	16030	16030	0
279	20241108	155400	1967087960	16030	16030	16030	16030	0
280	20241108	155300	1967087960	16030	16030	16030	16030	0
281	20241108	155200	1967087960	16030	16030	16030	16030	0
282	20241108	155100	1967087960	16030	16030	16030	16030	0
283	20241108	155000	1967087960	16030	16030	16030	16030	0
284	20241108	154900	1967087960	16030	16030	16030	16030	0
285	20241108	154800	1967087960	16030	16030	16030	16030	0
286	20241108	154700	1967087960	16030	16030	16030	16030	0
287	20241108	154600	1967087960	16030	16030	16030	16030	0
288	20241108	154500	1967087960	16030	16030	16030	16030	0
289	20241108	154400	1967087960	16030	16030	16030	16030	0
290	20241108	154300	1967087960	16030	16030	16030	16030	0
291	20241108	154200	1967087960	16030	16030	16030	16030	0
292	20241108	154100	1967087960	16030	16030	16030	16030	0
293	20241108	154000	1967087960	16030	16030	16030	16030	0
294	20241108	153900	1967087960	16030	16030	16030	16030	0
295	20241108	153800	1967087960	16030	16030	16030	16030	0
296	20241108	153700	1967087960	16030	16030	16030	16030	0
297	20241108	153600	1967087960	16030	16030	16030	16030	0
298	20241108	153500	1967087960	16030	16030	16030	16030	0
299	20241108	153400	1967087960	16030	16030	16030	16030	0
300	20241108	153300	1967087960	16030	16030	16030	16030	0
301	20241108	153200	1967087960	16030	16030	16030	16030	0
302	20241108	153100	1967087960	16030	16030	16030	16030	1741
303	20241108	153000	1967087960	16030	16030	16030	16030	1741
304	20241108	152900	1939179730	16030	16030	16030	16030	0
305	20241108	152800	1939179730	16030	16030	16030	16030	0
306	20241108	152700	1939179730	16030	16030	16030	16030	0
307	20241108	152600	1939179730	16030	16030	16030	16030	0
308	20241108	152500	1939179730	16030	16030	16030	16030	0
309	20241108	152400	1939179730	16030	16030	16030	16030	0
310	20241108	152300	1939179730	16030	16030	16030	16030	0
311	20241108	152200	1939179730	16030	16030	16030	16030	0
312	20241108	152100	1939179730	16030	16030	16030	16030	0
313	20241108	152000	1939179730	16030	16030	16030	16030	0
314	20241108	151900	1939179730	16030	16020	16030	16020	23
315	20241108	151800	1938811260	16020	16020	16020	16020	22
316	20241108	151700	1938458820	16020	16030	16030	16020	11
317	20241108	151600	1938282590	16020	16020	16020	16020	10
318	20241108	151500	1938122390	16020	16020	16020	16020	20
319	20241108	151400	1937801990	16040	16020	16040	16020	36
320	20241108	151300	1937225250	16020	16020	16020	16020	10
321	20241108	151200	1937065050	16050	16050	16050	16010	21
322	20241108	151100	1936728760	16000	16030	16050	16000	4574
323	20241108	151000	1863525030	16060	16060	16060	16060	2
324	20241108	150900	1863492910	16030	16030	16030	16030	0
325	20241108	150800	1863492910	16030	16030	16030	16030	10
326	20241108	150700	1863332610	16070	16070	16070	16070	0
327	20241108	150600	1863332610	16070	16070	16070	16070	0
328	20241108	150500	1863332610	16070	16060	16070	16060	3
329	20241108	150400	1863284420	16030	16040	16040	16030	50
330	20241108	150300	1862482680	16070	16050	16070	16050	3
331	20241108	150200	1862434500	16070	16040	16070	16040	230
332	20241108	150100	1858745250	16040	16040	16040	16040	0
333	20241108	150000	1858745250	16040	16060	16060	16040	292
334	20241108	145900	1854059730	16020	16060	16060	16020	89
335	20241108	145800	1852633470	16060	16060	16060	16060	0
336	20241108	145700	1852633470	16060	16050	16060	16020	104
337	20241108	145600	1850966970	16020	16020	16020	16020	0
338	20241108	145500	1850966970	16020	16060	16060	16020	12
339	20241108	145400	1850774390	16010	16010	16060	16010	73
340	20241108	145300	1849605460	16060	16020	16060	16010	474
341	20241108	145200	1842006260	16020	16000	16020	16000	149
342	20241108	145100	1839621490	16010	16010	16010	16010	0
343	20241108	145000	1839621490	16010	15970	16010	15970	7
344	20241108	144900	1839509660	15950	15950	15950	15950	296
345	20241108	144800	1834788460	15950	15970	15970	15950	5
346	20241108	144700	1834708650	15960	15960	15960	15960	3
347	20241108	144600	1834660770	15960	15970	15970	15960	332
348	20241108	144500	1829359640	15950	16010	16010	15950	160
349	20241108	144400	1826805510	15970	15970	15970	15970	58
350	20241108	144300	1825879250	16010	16010	16010	16010	1
351	20241108	144200	1825863240	16010	16010	16010	16010	3
352	20241108	144100	1825815210	15960	15960	15960	15960	75
353	20241108	144000	1824618210	15960	16010	16010	15960	5
354	20241108	143900	1824538210	16010	15960	16010	15960	4
355	20241108	143800	1824474320	16020	15970	16020	15960	142
356	20241108	143700	1822207220	15970	15950	15970	15950	144
357	20241108	143600	1819910140	15970	15970	15970	15970	15
358	20241108	143500	1819670590	15990	15970	15990	15970	23
359	20241108	143400	1819303220	15970	15970	15970	15970	0
360	20241108	143300	1819303220	15970	15950	15970	15950	208
361	20241108	143200	1815983670	15960	15940	15960	15940	371
362	20241108	143100	1810066200	15950	15950	15950	15950	20
363	20241108	143000	1809747200	15940	15950	15950	15940	139
364	20241108	142900	1807531490	15950	15950	15950	15950	0
365	20241108	142800	1807531490	15950	15960	15960	15950	57
366	20241108	142700	1806622290	15950	15950	15950	15950	0
367	20241108	142600	1806622290	15950	15950	15950	15950	20
368	20241108	142500	1806303290	15960	15960	15960	15940	97
369	20241108	142400	1804756850	15940	15940	15940	15940	47
370	20241108	142300	1804007670	15950	15960	15960	15950	59
371	20241108	142200	1803066580	15950	15950	15950	15950	67
372	20241108	142100	1801997930	15950	15950	15950	15940	335
373	20241108	142000	1796654840	15950	15970	15970	15950	171
374	20241108	141900	1793925300	15980	15980	15980	15980	0
375	20241108	141800	1793925300	15980	15970	15980	15970	6
376	20241108	141700	1793829440	15970	15980	15980	15970	21
377	20241108	141600	1793493870	16020	16020	16020	16020	0
378	20241108	141500	1793493870	16020	16020	16020	16020	6
379	20241108	141400	1793397750	15960	15960	15960	15960	112
380	20241108	141300	1791610230	15960	15950	15960	15950	103
381	20241108	141200	1789967350	15950	15960	15960	15950	56
382	20241108	141100	1789074140	15960	15960	15960	15960	2
383	20241108	141000	1789042220	15960	15950	15960	15950	31
384	20241108	140900	1788547730	15950	15950	15950	15950	70
385	20241108	140800	1787431230	15950	15960	15960	15950	58
386	20241108	140700	1786506100	15960	15960	15960	15960	0
387	20241108	140600	1786506100	15960	16020	16020	15960	119
388	20241108	140500	1784605670	16020	15970	16020	15970	555
389	20241108	140400	1775720890	15940	15940	15940	15940	85
390	20241108	140300	1774365990	16000	15940	16000	15940	5
391	20241108	140200	1774286110	16010	16010	16010	16010	0
392	20241108	140100	1774286110	16010	16000	16010	15940	139
393	20241108	140000	1772065910	15940	16000	16000	15940	2
394	20241108	135900	1772033970	15940	15940	15940	15940	0
395	20241108	135800	1772033970	15940	16000	16000	15940	216
396	20241108	135700	1768589490	15940	15940	15940	15940	0
397	20241108	135600	1768589490	15940	15950	16000	15940	374
398	20241108	135500	1762622810	15950	15970	15970	15950	340
399	20241108	135400	1757196130	16000	16000	16000	16000	475
400	20241108	135300	1749596130	16000	15960	16000	15950	287
401	20241108	135200	1745016460	15950	15950	15950	15950	6
402	20241108	135100	1744920760	15950	15930	15950	15930	59
403	20241108	135000	1743980870	15930	15930	15930	15930	72
404	20241108	134900	1742833910	16010	15930	16010	15930	4
405	20241108	134800	1742770080	16010	15940	16010	15930	103
406	20241108	134700	1741128880	15940	15940	15940	15940	114
407	20241108	134600	1739311720	16010	16010	16010	16010	4
408	20241108	134500	1739247680	15940	15940	15940	15940	53
409	20241108	134400	1738402860	16010	16010	16010	16010	5
410	20241108	134300	1738322810	16010	15930	16010	15930	21
411	20241108	134200	1737988200	15930	15930	16010	15930	507
412	20241108	134100	1729911610	16010	16010	16010	16010	5
413	20241108	134000	1729831560	16010	16010	16010	15930	1326
414	20241108	133900	1708701380	16010	16010	16010	16010	20
415	20241108	133800	1708381180	16010	16000	16010	16000	24
416	20241108	133700	1707997170	16010	16020	16020	16010	103
417	20241108	133600	1706348010	16060	16060	16060	16030	286
418	20241108	133500	1701762710	16060	16060	16060	16060	1
419	20241108	133400	1701746650	15980	15980	16050	15980	266
420	20241108	133300	1697484590	15980	15980	15980	15980	1
421	20241108	133200	1697468610	16030	15940	16030	15940	90
422	20241108	133100	1696033420	16010	16010	16010	16010	5
423	20241108	133000	1695953370	16010	16010	16010	16010	28
424	20241108	132900	1695505090	15940	16010	16010	15940	73
425	20241108	132800	1694341190	16010	16010	16010	16010	0
426	20241108	132700	1694341190	16010	16010	16010	15940	2209
427	20241108	132600	1659104980	16010	16000	16010	15970	182
428	20241108	132500	1656195540	15950	15950	16000	15950	491
429	20241108	132400	1648363990	15950	15950	16000	15950	520
430	20241108	132300	1640068720	16000	16000	16000	16000	1
431	20241108	132200	1640052720	15930	15980	15990	15930	946
432	20241108	132100	1624956890	15940	15940	15940	15940	86
433	20241108	132000	1623586050	15930	15930	15930	15930	3
434	20241108	131900	1623538260	15990	15990	15990	15980	42
435	20241108	131800	1622866870	15930	15990	15990	15930	69
436	20241108	131700	1621767400	16000	16000	16000	16000	3
437	20241108	131600	1621719400	15930	16000	16000	15930	102
438	20241108	131500	1620093140	15930	15930	15930	15930	50
439	20241108	131400	1619296640	16000	16000	16000	16000	4
440	20241108	131300	1619232640	15940	15940	16000	15940	90
441	20241108	131200	1617796840	16010	15990	16010	15990	54
442	20241108	131100	1616933300	15930	15930	15930	15930	0
443	20241108	131000	1616933300	15930	16010	16010	15930	106
444	20241108	130900	1615243120	16010	15950	16010	15940	1050
445	20241108	130800	1598505760	15950	15950	15950	15950	65
446	20241108	130700	1597469010	16040	16040	16050	16040	23
447	20241108	130600	1597100070	15950	15950	16080	15950	11
448	20241108	130500	1596924250	15970	16110	16110	15970	946
449	20241108	130400	1581807610	16050	16110	16110	15950	7279
450	20241108	130300	1465521000	16050	16050	16050	16050	54
451	20241108	130200	1464654300	16110	16110	16110	16110	12
452	20241108	130100	1464460980	16110	16110	16110	16110	24
453	20241108	130000	1464074340	16050	16110	16110	16050	90
454	20241108	125900	1462628700	16110	16050	16110	16050	30
455	20241108	125800	1462145650	16110	16120	16120	16110	25
456	20241108	125700	1461742670	16120	16120	16120	16040	78
457	20241108	125600	1460490590	16120	16120	16120	16120	4
458	20241108	125500	1460426110	16070	16110	16120	16070	1252
459	20241108	125400	1440292460	16120	16130	16130	16120	10
460	20241108	125300	1440131240	16120	16120	16120	16120	16
461	20241108	125200	1439873320	16130	16110	16130	16110	115
462	20241108	125100	1438020390	16110	16100	16110	16100	80
463	20241108	125000	1436732250	16100	16070	16100	16070	63
464	20241108	124900	1435719780	16050	16030	16070	16030	436
465	20241108	124800	1428721910	16030	16020	16030	16020	681
466	20241108	124700	1417805620	16020	15920	16020	15920	2496
467	20241108	124600	1377962870	15960	15960	15960	15960	30
468	20241108	124500	1377484070	15910	15960	15960	15910	552
469	20241108	124400	1368693950	15960	15970	15970	15950	42
470	20241108	124300	1368023480	15960	15960	15960	15960	91
471	20241108	124200	1366571120	15960	15930	15960	15930	20
472	20241108	124100	1366252340	15940	15940	15940	15940	69
473	20241108	124000	1365152480	15940	15940	15960	15940	303
474	20241108	123900	1360319640	15940	15930	15940	15910	467
475	20241108	123800	1352880700	15940	15940	15940	15940	2
476	20241108	123700	1352848820	15940	15920	15940	15920	39
477	20241108	123600	1352227200	15930	15930	15930	15930	66
478	20241108	123500	1351175820	15940	15940	15940	15940	68
479	20241108	123400	1350091900	15940	15940	15940	15940	23
480	20241108	123300	1349725280	15930	15940	15940	15930	91
481	20241108	123200	1348275640	15940	15940	15940	15940	57
482	20241108	123100	1347367060	15920	15930	15930	15910	488
483	20241108	123000	1339595090	15940	15910	15940	15900	176
484	20241108	122900	1336792330	15900	15900	15900	15880	405
485	20241108	122800	1330359210	15910	15910	15910	15910	854
486	20241108	122700	1316772070	15890	15960	15960	15890	628
487	20241108	122600	1306776120	15950	15940	15950	15940	56
488	20241108	122500	1305883350	15940	15940	15960	15940	84
489	20241108	122400	1304543430	15940	15940	15940	15940	46
490	20241108	122300	1303810190	15930	15940	15940	15930	24
491	20241108	122200	1303427650	15960	15960	15960	15960	22
492	20241108	122100	1303076530	15920	15920	15920	15920	105
493	20241108	122000	1301404930	15900	15940	15940	15900	559
494	20241108	121900	1292513060	15960	15960	15960	15960	22
495	20241108	121800	1292161940	15960	15960	15960	15960	4
496	20241108	121700	1292098100	15930	15960	15960	15930	100
497	20241108	121600	1290505010	15960	15920	15960	15910	24
498	20241108	121500	1290122140	15920	15910	15960	15910	92
499	20241108	121400	1288657110	15920	15960	15960	15920	169
500	20241108	121300	1285960550	15960	15960	15960	15960	25
501	20241108	121200	1285561550	15910	15960	15960	15910	95
502	20241108	121100	1284050000	15960	15960	15960	15960	3
503	20241108	121000	1284002120	15960	15950	15960	15900	1844
504	20241108	120900	1254665030	15930	15990	15990	15910	63
505	20241108	120800	1253661240	15910	15980	15980	15910	3826
506	20241108	120700	1192726370	15980	15970	15980	15970	109
507	20241108	120600	1190985440	15980	15980	15980	15980	27
508	20241108	120500	1190553980	15980	15980	15980	15980	2
509	20241108	120400	1190522020	15980	15970	15980	15970	105
510	20241108	120300	1188844840	15970	15970	15970	15970	316
511	20241108	120200	1183798320	15970	15970	15970	15970	9
512	20241108	120100	1183654590	15970	15970	15980	15970	68
513	20241108	120000	1182568410	15970	15980	15980	15970	33
514	20241108	115900	1182041080	15960	15980	15980	15960	83
515	20241108	115800	1180716000	15960	15960	15980	15950	433
516	20241108	115700	1173805290	15960	15980	15980	15950	12
517	20241108	115600	1173613720	15960	15990	15990	15960	147
518	20241108	115500	1171265950	15950	15950	15960	15950	17
519	20241108	115400	1170994670	15990	15940	15990	15940	5
520	20241108	115300	1170914820	15940	15970	15990	15940	396
521	20241108	115200	1164596790	15970	15970	15970	15970	2
522	20241108	115100	1164564850	15970	15970	15970	15970	70
523	20241108	115000	1163446950	15970	15970	15970	15970	20
524	20241108	114900	1163127550	15970	15970	15970	15970	3
525	20241108	114800	1163079640	15970	15990	15990	15970	58
526	20241108	114700	1162153320	15990	15970	15990	15970	50
527	20241108	114600	1161353860	15980	15960	15990	15960	51
528	20241108	114500	1160539330	15960	15960	15960	15930	881
529	20241108	114400	1146496010	15960	15960	15960	15960	58
530	20241108	114300	1145570330	15960	15950	15960	15950	79
531	20241108	114200	1144310210	15960	15960	15960	15960	22
532	20241108	114100	1143959090	15940	15950	15950	15940	421
533	20241108	114000	1137246070	15940	15950	15950	15940	30
534	20241108	113900	1136767810	15960	15950	15960	15950	16
535	20241108	113800	1136512480	15950	15960	15960	15950	34
536	20241108	113700	1135969980	15960	15990	15990	15960	277
537	20241108	113600	1131542760	15990	15990	15990	15940	1055
538	20241108	113500	1114710980	15970	15990	15990	15970	190
539	20241108	113400	1111674530	16000	16000	16000	16000	5
540	20241108	113300	1111594530	16000	15990	16000	15980	15
541	20241108	113200	1111354670	15990	16000	16000	15990	87
542	20241108	113100	1109963340	16000	16000	16000	16000	62
543	20241108	113000	1108971340	16010	16010	16010	16010	67
544	20241108	112900	1107898670	16000	15970	16030	15970	958
545	20241108	112800	1092593130	15970	15980	15980	15970	143
546	20241108	112700	1090308950	15980	15980	15980	15970	560
547	20241108	112600	1081360720	15980	15970	15980	15970	89
548	20241108	112500	1079938780	15980	16000	16000	15980	645
549	20241108	112400	1069630470	15980	16010	16010	15980	271
550	20241108	112300	1065297590	15990	15990	16000	15990	31
551	20241108	112200	1064801680	15990	16000	16000	15990	104
552	20241108	112100	1063138140	16000	16010	16010	16000	34
553	20241108	112000	1062593920	15980	15990	16000	15980	43
554	20241108	111900	1061906160	15990	16010	16010	15990	74
555	20241108	111800	1060722050	16040	16040	16040	16040	2
556	20241108	111700	1060689970	16040	16040	16040	16000	56
557	20241108	111600	1059792090	16000	16030	16030	16000	96
558	20241108	111500	1058254890	16010	16020	16020	16010	539
559	20241108	111400	1049620480	16020	15960	16020	15960	161
560	20241108	111300	1047047940	15980	16000	16000	15980	43
561	20241108	111200	1046360730	15960	15960	15960	15960	735
562	20241108	111100	1034630130	15960	15950	15960	15940	349
563	20241108	111000	1029061110	15950	15940	15960	15940	835
564	20241108	110900	1015749140	15940	15940	15940	15910	1200
565	20241108	110800	996645490	15940	15930	15960	15930	188
566	20241108	110700	993649900	15930	15960	15960	15920	253
567	20241108	110600	989618150	15960	15990	16000	15960	1018
568	20241108	110500	973366650	16030	16030	16030	16030	28
569	20241108	110400	972917810	15990	16000	16000	15990	33
570	20241108	110300	972389830	16020	16000	16030	16000	222
571	20241108	110200	968834890	16030	16020	16030	16020	43
572	20241108	110100	968145800	16030	16060	16060	16020	278
573	20241108	110000	963689210	15960	15950	16060	15950	1788
574	20241108	105900	935166800	15950	15940	15950	15930	557
575	20241108	105800	926285970	15950	15990	15990	15950	2374
576	20241108	105700	888397710	16080	16070	16080	15980	325
577	20241108	105600	883174910	16070	16040	16070	16040	687
578	20241108	105500	872154830	15990	16050	16050	15990	1343
579	20241108	105400	850648700	16070	16070	16070	16070	40
580	20241108	105300	850005900	16050	16070	16070	16050	33
581	20241108	105200	849475830	16060	16070	16070	16060	447
582	20241108	105100	842296450	16060	16060	16060	16050	107
583	20241108	105000	840578040	16060	16040	16060	16040	140
584	20241108	104900	838331040	16050	16030	16050	16030	2260
585	20241108	104800	802103210	16010	16010	16010	16010	0
586	20241108	104700	802103210	16010	16010	16030	16010	124
587	20241108	104600	800117570	16010	16000	16030	16000	1455
588	20241108	104500	776836870	15970	16000	16000	15970	539
589	20241108	104400	768221610	16000	15960	16000	15960	2947
590	20241108	104300	721089610	15950	15960	16000	15950	2743
591	20241108	104200	677228280	15990	15960	16000	15950	268
592	20241108	104100	672950930	16000	16070	16070	15960	2586
593	20241108	104000	631527650	16080	16100	16100	16080	942
594	20241108	103900	616363680	16090	16120	16120	16090	304
595	20241108	103800	611467650	16150	16150	16150	16150	20
596	20241108	103700	611144650	16150	16120	16150	16100	183
597	20241108	103600	608193990	16090	16120	16120	16090	48
598	20241108	103500	607420290	16140	16100	16140	16030	2128
599	20241108	103400	573214610	16110	16120	16120	16090	1322
600	20241108	103300	551936270	16090	16100	16130	16080	1779
601	20241108	103200	523288820	16130	16190	16190	16100	2115
602	20241108	103100	489144570	16190	16240	16240	16190	1587
603	20241108	103000	463409950	16260	16260	16260	16260	120
604	20241108	102900	461458750	16260	16210	16260	16210	129
605	20241108	102800	459362650	16220	16320	16320	16210	425
606	20241108	102700	452465870	16320	16240	16320	16240	51
607	20241108	102600	451637550	16240	16270	16270	16230	1498
608	20241108	102500	427307760	16320	16270	16320	16270	14
609	20241108	102400	427079720	16270	16230	16270	16230	185
610	20241108	102300	424072580	16240	16290	16290	16240	346
611	20241108	102200	418448660	16260	16260	16290	16260	260
612	20241108	102100	414221010	16260	16260	16260	16240	627
613	20241108	102000	404026090	16240	16270	16270	16240	658
614	20241108	101900	393326130	16260	16250	16260	16250	117
615	20241108	101800	391423770	16250	16320	16320	16250	1364
616	20241108	101700	369253130	16290	16280	16290	16280	149
617	20241108	101600	366826330	16270	16290	16290	16250	1006
618	20241108	101500	350464620	16290	16290	16320	16290	275
619	20241108	101400	345982270	16290	16320	16350	16290	587
620	20241108	101300	336404720	16320	16320	16320	16300	1725
621	20241108	101200	308264060	16320	16360	16360	16320	73
622	20241108	101100	307071900	16320	16360	16360	16320	958
623	20241108	101000	291417330	16360	16390	16390	16360	203
624	20241108	100900	288096160	16370	16380	16390	16370	318
625	20241108	100800	282888750	16390	16390	16390	16390	28
626	20241108	100700	282429830	16390	16410	16410	16390	62
627	20241108	100600	281413630	16410	16410	16410	16410	20
628	20241108	100500	281085430	16380	16380	16380	16380	7
629	20241108	100400	280970770	16370	16390	16390	16370	174
630	20241108	100300	278120690	16390	16380	16390	16370	61
631	20241108	100200	277121500	16380	16370	16380	16370	77
632	20241108	100100	275861000	16370	16400	16420	16370	742
633	20241108	100000	263700850	16400	16450	16450	16400	147
634	20241108	095900	261287760	16410	16420	16450	16410	98
635	20241108	095800	259679350	16420	16420	16420	16410	27
636	20241108	095700	259236020	16420	16390	16420	16390	181
637	20241108	095600	256265970	16390	16390	16410	16380	981
638	20241108	095500	240191940	16400	16450	16450	16400	616
639	20241108	095400	230085450	16410	16450	16450	16410	334
640	20241108	095300	224598810	16470	16470	16470	16470	21
641	20241108	095200	224252940	16470	16450	16470	16450	92
642	20241108	095100	222737780	16480	16480	16480	16410	1745
643	20241108	095000	194054900	16450	16460	16460	16450	180
644	20241108	094900	191093100	16460	16510	16510	16460	362
645	20241108	094800	185130700	16510	16500	16510	16490	268
646	20241108	094700	180709660	16490	16490	16490	16490	0
647	20241108	094600	180709660	16490	16490	16510	16490	71
648	20241108	094500	179538530	16490	16490	16490	16490	128
649	20241108	094400	177427810	16490	16490	16490	16490	32
650	20241108	094300	176900130	16460	16480	16480	16460	119
651	20241108	094200	174939030	16530	16460	16530	16460	596
652	20241108	094100	165127470	16460	16520	16520	16450	736
653	20241108	094000	153005170	16500	16530	16560	16500	22
654	20241108	093900	152641060	16510	16520	16530	16510	183
655	20241108	093800	149618900	16520	16520	16520	16520	142
656	20241108	093700	147273060	16530	16530	16530	16530	0
657	20241108	093600	147273060	16530	16460	16530	16450	120
658	20241108	093500	145297150	16450	16560	16560	16450	1090
659	20241108	093400	127348500	16560	16530	16560	16530	104
660	20241108	093300	125628140	16520	16520	16520	16520	21
661	20241108	093200	125281220	16530	16530	16530	16530	47
662	20241108	093100	124504310	16530	16530	16530	16530	124
663	20241108	093000	122454590	16530	16520	16530	16460	1144
664	20241108	092900	103613390	16550	16500	16550	16500	645
665	20241108	092800	92949760	16540	16540	16540	16500	210
666	20241108	092700	89483880	16520	16500	16540	16500	160
667	20241108	092600	86837700	16500	16480	16530	16480	59
668	20241108	092500	85862890	16540	16480	16540	16480	634
669	20241108	092400	75389720	16480	16480	16480	16440	58
670	20241108	092300	74434440	16480	16470	16480	16430	1003
671	20241108	092200	57950110	16480	16460	16480	16460	146
672	20241108	092100	55544080	16450	16480	16480	16450	298
673	20241108	092000	50637510	16480	16500	16530	16480	4
674	20241108	091900	50571520	16530	16530	16530	16530	22
675	20241108	091800	50207860	16460	16460	16460	16460	280
676	20241108	091700	45599060	16460	16480	16480	16460	271
677	20241108	091600	41137850	16530	16480	16530	16470	8
678	20241108	091500	41005940	16530	16530	16530	16530	0
679	20241108	091400	41005940	16530	16530	16530	16530	21
680	20241108	091300	40658810	16540	16540	16540	16540	1
681	20241108	091200	40642270	16430	16430	16430	16430	1
682	20241108	091100	40625840	16430	16450	16450	16430	200
683	20241108	091000	37338140	16560	16560	16560	16560	0
684	20241108	090900	37338140	16560	16560	16560	16560	24
685	20241108	090800	36940700	16440	16500	16500	16410	1400
686	20241108	090700	13936350	16550	16590	16590	16550	35
687	20241108	090600	13356600	16570	16570	16570	16570	84
688	20241108	090500	11964720	16620	16620	16620	16620	25
689	20241108	090400	11549220	16620	16620	16620	16620	20
690	20241108	090300	11216820	16620	16560	16620	16560	57
691	20241108	090200	10271740	16560	16560	16560	16560	23
692	20241108	090100	9890860	16570	16570	16570	16570	0
693	20241108	090000	9890860	16570	16450	16670	16450	601