KissMeData/248070/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	204000	2905464290	18690	18690	18690	18690	1474
3	20241119	203900	2905464290	18690	18690	18690	18690	0
4	20241119	203800	2905464290	18690	18690	18690	18690	0
5	20241119	203700	2905464290	18690	18690	18690	18690	0
6	20241119	203600	2905464290	18690	18690	18690	18690	0
7	20241119	203500	2905464290	18690	18690	18690	18690	0
8	20241119	203400	2905464290	18690	18690	18690	18690	0
9	20241119	203300	2905464290	18690	18690	18690	18690	0
10	20241119	203200	2905464290	18690	18690	18690	18690	0
11	20241119	203100	2905464290	18690	18690	18690	18690	0
12	20241119	203000	2905464290	18690	18690	18690	18690	0
13	20241119	202900	2905464290	18690	18690	18690	18690	0
14	20241119	202800	2905464290	18690	18690	18690	18690	0
15	20241119	202700	2905464290	18690	18690	18690	18690	0
16	20241119	202600	2905464290	18690	18690	18690	18690	0
17	20241119	202500	2905464290	18690	18690	18690	18690	0
18	20241119	202400	2905464290	18690	18690	18690	18690	0
19	20241119	202300	2905464290	18690	18690	18690	18690	0
20	20241119	202200	2905464290	18690	18690	18690	18690	0
21	20241119	202100	2905464290	18690	18690	18690	18690	0
22	20241119	202000	2905464290	18690	18690	18690	18690	0
23	20241119	201900	2905464290	18690	18690	18690	18690	0
24	20241119	201800	2905464290	18690	18690	18690	18690	0
25	20241119	201700	2905464290	18690	18690	18690	18690	0
26	20241119	201600	2905464290	18690	18690	18690	18690	0
27	20241119	201500	2905464290	18690	18690	18690	18690	0
28	20241119	201400	2905464290	18690	18690	18690	18690	0
29	20241119	201300	2905464290	18690	18690	18690	18690	0
30	20241119	201200	2905464290	18690	18690	18690	18690	0
31	20241119	201100	2905464290	18690	18690	18690	18690	0
32	20241119	201000	2905464290	18690	18690	18690	18690	1474
33	20241119	200900	2905464290	18690	18690	18690	18690	0
34	20241119	200800	2905464290	18690	18690	18690	18690	0
35	20241119	200700	2905464290	18690	18690	18690	18690	0
36	20241119	200600	2905464290	18690	18690	18690	18690	0
37	20241119	200500	2905464290	18690	18690	18690	18690	0
38	20241119	200400	2905464290	18690	18690	18690	18690	0
39	20241119	200300	2905464290	18690	18690	18690	18690	0
40	20241119	200200	2905464290	18690	18690	18690	18690	0
41	20241119	200100	2905464290	18690	18690	18690	18690	0
42	20241119	200000	2905464290	18690	18690	18690	18690	0
43	20241119	195900	2905464290	18690	18690	18690	18690	0
44	20241119	195800	2905464290	18690	18690	18690	18690	0
45	20241119	195700	2905464290	18690	18690	18690	18690	0
46	20241119	195600	2905464290	18690	18690	18690	18690	0
47	20241119	195500	2905464290	18690	18690	18690	18690	0
48	20241119	195400	2905464290	18690	18690	18690	18690	0
49	20241119	195300	2905464290	18690	18690	18690	18690	0
50	20241119	195200	2905464290	18690	18690	18690	18690	0
51	20241119	195100	2905464290	18690	18690	18690	18690	0
52	20241119	195000	2905464290	18690	18690	18690	18690	0
53	20241119	194900	2905464290	18690	18690	18690	18690	0
54	20241119	194800	2905464290	18690	18690	18690	18690	0
55	20241119	194700	2905464290	18690	18690	18690	18690	0
56	20241119	194600	2905464290	18690	18690	18690	18690	0
57	20241119	194500	2905464290	18690	18690	18690	18690	0
58	20241119	194400	2905464290	18690	18690	18690	18690	0
59	20241119	194300	2905464290	18690	18690	18690	18690	0
60	20241119	194200	2905464290	18690	18690	18690	18690	0
61	20241119	194100	2905464290	18690	18690	18690	18690	0
62	20241119	194000	2905464290	18690	18690	18690	18690	1474
63	20241119	193900	2905464290	18690	18690	18690	18690	0
64	20241119	193800	2905464290	18690	18690	18690	18690	0
65	20241119	193700	2905464290	18690	18690	18690	18690	0
66	20241119	193600	2905464290	18690	18690	18690	18690	0
67	20241119	193500	2905464290	18690	18690	18690	18690	0
68	20241119	193400	2905464290	18690	18690	18690	18690	0
69	20241119	193300	2905464290	18690	18690	18690	18690	0
70	20241119	193200	2905464290	18690	18690	18690	18690	0
71	20241119	193100	2905464290	18690	18690	18690	18690	0
72	20241119	193000	2905464290	18690	18690	18690	18690	0
73	20241119	192900	2905464290	18690	18690	18690	18690	0
74	20241119	192800	2905464290	18690	18690	18690	18690	0
75	20241119	192700	2905464290	18690	18690	18690	18690	0
76	20241119	192600	2905464290	18690	18690	18690	18690	0
77	20241119	192500	2905464290	18690	18690	18690	18690	0
78	20241119	192400	2905464290	18690	18690	18690	18690	0
79	20241119	192300	2905464290	18690	18690	18690	18690	0
80	20241119	192200	2905464290	18690	18690	18690	18690	0
81	20241119	192100	2905464290	18690	18690	18690	18690	0
82	20241119	192000	2905464290	18690	18690	18690	18690	0
83	20241119	191900	2905464290	18690	18690	18690	18690	0
84	20241119	191800	2905464290	18690	18690	18690	18690	0
85	20241119	191700	2905464290	18690	18690	18690	18690	0
86	20241119	191600	2905464290	18690	18690	18690	18690	0
87	20241119	191500	2905464290	18690	18690	18690	18690	0
88	20241119	191400	2905464290	18690	18690	18690	18690	0
89	20241119	191300	2905464290	18690	18690	18690	18690	0
90	20241119	191200	2905464290	18690	18690	18690	18690	0
91	20241119	191100	2905464290	18690	18690	18690	18690	0
92	20241119	191000	2905464290	18690	18690	18690	18690	1474
93	20241119	190900	2905464290	18690	18690	18690	18690	0
94	20241119	190800	2905464290	18690	18690	18690	18690	0
95	20241119	190700	2905464290	18690	18690	18690	18690	0
96	20241119	190600	2905464290	18690	18690	18690	18690	0
97	20241119	190500	2905464290	18690	18690	18690	18690	0
98	20241119	190400	2905464290	18690	18690	18690	18690	0
99	20241119	190300	2905464290	18690	18690	18690	18690	0
100	20241119	190200	2905464290	18690	18690	18690	18690	0
101	20241119	190100	2905464290	18690	18690	18690	18690	0
102	20241119	190000	2905464290	18690	18690	18690	18690	0
103	20241119	185900	2905464290	18690	18690	18690	18690	0
104	20241119	185800	2905464290	18690	18690	18690	18690	0
105	20241119	185700	2905464290	18690	18690	18690	18690	0
106	20241119	185600	2905464290	18690	18690	18690	18690	0
107	20241119	185500	2905464290	18690	18690	18690	18690	0
108	20241119	185400	2905464290	18690	18690	18690	18690	0
109	20241119	185300	2905464290	18690	18690	18690	18690	0
110	20241119	185200	2905464290	18690	18690	18690	18690	0
111	20241119	185100	2905464290	18690	18690	18690	18690	0
112	20241119	185000	2905464290	18690	18690	18690	18690	0
113	20241119	184900	2905464290	18690	18690	18690	18690	0
114	20241119	184800	2905464290	18690	18690	18690	18690	0
115	20241119	184700	2905464290	18690	18690	18690	18690	0
116	20241119	184600	2905464290	18690	18690	18690	18690	0
117	20241119	184500	2905464290	18690	18690	18690	18690	0
118	20241119	184400	2905464290	18690	18690	18690	18690	0
119	20241119	184300	2905464290	18690	18690	18690	18690	0
120	20241119	184200	2905464290	18690	18690	18690	18690	0
121	20241119	184100	2905464290	18690	18690	18690	18690	0
122	20241119	184000	2905464290	18690	18690	18690	18690	1474
123	20241119	183900	2905464290	18690	18690	18690	18690	0
124	20241119	183800	2905464290	18690	18690	18690	18690	0
125	20241119	183700	2905464290	18690	18690	18690	18690	0
126	20241119	183600	2905464290	18690	18690	18690	18690	0
127	20241119	183500	2905464290	18690	18690	18690	18690	0
128	20241119	183400	2905464290	18690	18690	18690	18690	0
129	20241119	183300	2905464290	18690	18690	18690	18690	0
130	20241119	183200	2905464290	18690	18690	18690	18690	0
131	20241119	183100	2905464290	18690	18690	18690	18690	0
132	20241119	183000	2905464290	18690	18690	18690	18690	0
133	20241119	182900	2905464290	18690	18690	18690	18690	0
134	20241119	182800	2905464290	18690	18690	18690	18690	0
135	20241119	182700	2905464290	18690	18690	18690	18690	0
136	20241119	182600	2905464290	18690	18690	18690	18690	0
137	20241119	182500	2905464290	18690	18690	18690	18690	0
138	20241119	182400	2905464290	18690	18690	18690	18690	0
139	20241119	182300	2905464290	18690	18690	18690	18690	0
140	20241119	182200	2905464290	18690	18690	18690	18690	0
141	20241119	182100	2905464290	18690	18690	18690	18690	0
142	20241119	182000	2905464290	18690	18690	18690	18690	0
143	20241119	181900	2905464290	18690	18690	18690	18690	0
144	20241119	181800	2905464290	18690	18690	18690	18690	0
145	20241119	181700	2905464290	18690	18690	18690	18690	0
146	20241119	181600	2905464290	18690	18690	18690	18690	0
147	20241119	181500	2905464290	18690	18690	18690	18690	0
148	20241119	181400	2905464290	18690	18690	18690	18690	0
149	20241119	181300	2905464290	18690	18690	18690	18690	0
150	20241119	181200	2905464290	18690	18690	18690	18690	0
151	20241119	181100	2905464290	18690	18690	18690	18690	0
152	20241119	181000	2905464290	18690	18690	18690	18690	1474
153	20241119	180900	2905464290	18690	18690	18690	18690	0
154	20241119	180800	2905464290	18690	18690	18690	18690	0
155	20241119	180700	2905464290	18690	18690	18690	18690	0
156	20241119	180600	2905464290	18690	18690	18690	18690	0
157	20241119	180500	2905464290	18690	18690	18690	18690	0
158	20241119	180400	2905464290	18690	18690	18690	18690	0
159	20241119	180300	2905464290	18690	18690	18690	18690	0
160	20241119	180200	2905464290	18690	18690	18690	18690	0
161	20241119	180100	2905464290	18690	18690	18690	18690	0
162	20241119	180000	2905464290	18690	18690	18690	18690	0
163	20241119	175900	2905464290	18690	18690	18690	18690	0
164	20241119	175800	2905464290	18690	18690	18690	18690	0
165	20241119	175700	2905464290	18690	18690	18690	18690	0
166	20241119	175600	2905464290	18690	18690	18690	18690	0
167	20241119	175500	2905464290	18690	18690	18690	18690	0
168	20241119	175400	2905464290	18690	18690	18690	18690	0
169	20241119	175300	2905464290	18690	18690	18690	18690	0
170	20241119	175200	2905464290	18690	18690	18690	18690	0
171	20241119	175100	2905464290	18690	18690	18690	18690	0
172	20241119	175000	2905464290	18690	18690	18690	18690	0
173	20241119	174900	2905464290	18690	18690	18690	18690	0
174	20241119	174800	2905464290	18690	18690	18690	18690	0
175	20241119	174700	2905464290	18690	18690	18690	18690	0
176	20241119	174600	2905464290	18690	18690	18690	18690	0
177	20241119	174500	2905464290	18690	18690	18690	18690	0
178	20241119	174400	2905464290	18690	18690	18690	18690	0
179	20241119	174300	2905464290	18690	18690	18690	18690	0
180	20241119	174200	2905464290	18690	18690	18690	18690	0
181	20241119	174100	2905464290	18690	18690	18690	18690	0
182	20241119	174000	2905464290	18690	18690	18690	18690	1474
183	20241119	173900	2905464290	18690	18690	18690	18690	0
184	20241119	173800	2905464290	18690	18690	18690	18690	0
185	20241119	173700	2905464290	18690	18690	18690	18690	0
186	20241119	173600	2905464290	18690	18690	18690	18690	0
187	20241119	173500	2905464290	18690	18690	18690	18690	0
188	20241119	173400	2905464290	18690	18690	18690	18690	0
189	20241119	173300	2905464290	18690	18690	18690	18690	0
190	20241119	173200	2905464290	18690	18690	18690	18690	0
191	20241119	173100	2905464290	18690	18690	18690	18690	0
192	20241119	173000	2905464290	18690	18690	18690	18690	0
193	20241119	172900	2905464290	18690	18690	18690	18690	0
194	20241119	172800	2905464290	18690	18690	18690	18690	0
195	20241119	172700	2905464290	18690	18690	18690	18690	0
196	20241119	172600	2905464290	18690	18690	18690	18690	0
197	20241119	172500	2905464290	18690	18690	18690	18690	0
198	20241119	172400	2905464290	18690	18690	18690	18690	0
199	20241119	172300	2905464290	18690	18690	18690	18690	0
200	20241119	172200	2905464290	18690	18690	18690	18690	0
201	20241119	172100	2905464290	18690	18690	18690	18690	0
202	20241119	172000	2905464290	18690	18690	18690	18690	0
203	20241119	171900	2905464290	18690	18690	18690	18690	0
204	20241119	171800	2905464290	18690	18690	18690	18690	0
205	20241119	171700	2905464290	18690	18690	18690	18690	0
206	20241119	171600	2905464290	18690	18690	18690	18690	0
207	20241119	171500	2905464290	18690	18690	18690	18690	0
208	20241119	171400	2905464290	18690	18690	18690	18690	0
209	20241119	171300	2905464290	18690	18690	18690	18690	0
210	20241119	171200	2905464290	18690	18690	18690	18690	0
211	20241119	171100	2905464290	18690	18690	18690	18690	0
212	20241119	171000	2905464290	18690	18690	18690	18690	1474
213	20241119	170900	2905464290	18690	18690	18690	18690	0
214	20241119	170800	2905464290	18690	18690	18690	18690	0
215	20241119	170700	2905464290	18690	18690	18690	18690	0
216	20241119	170600	2905464290	18690	18690	18690	18690	0
217	20241119	170500	2905464290	18690	18690	18690	18690	0
218	20241119	170400	2905464290	18690	18690	18690	18690	0
219	20241119	170300	2905464290	18690	18690	18690	18690	0
220	20241119	170200	2905464290	18690	18690	18690	18690	0
221	20241119	170100	2905464290	18690	18690	18690	18690	0
222	20241119	170000	2905464290	18690	18690	18690	18690	0
223	20241119	165900	2905464290	18690	18690	18690	18690	0
224	20241119	165800	2905464290	18690	18690	18690	18690	0
225	20241119	165700	2905464290	18690	18690	18690	18690	0
226	20241119	165600	2905464290	18690	18690	18690	18690	0
227	20241119	165500	2905464290	18690	18690	18690	18690	0
228	20241119	165400	2905464290	18690	18690	18690	18690	0
229	20241119	165300	2905464290	18690	18690	18690	18690	0
230	20241119	165200	2905464290	18690	18690	18690	18690	0
231	20241119	165100	2905464290	18690	18690	18690	18690	0
232	20241119	165000	2905464290	18690	18690	18690	18690	0
233	20241119	164900	2905464290	18690	18690	18690	18690	0
234	20241119	164800	2905464290	18690	18690	18690	18690	0
235	20241119	164700	2905464290	18690	18690	18690	18690	0
236	20241119	164600	2905464290	18690	18690	18690	18690	0
237	20241119	164500	2905464290	18690	18690	18690	18690	0
238	20241119	164400	2905464290	18690	18690	18690	18690	0
239	20241119	164300	2905464290	18690	18690	18690	18690	0
240	20241119	164200	2905464290	18690	18690	18690	18690	0
241	20241119	164100	2905464290	18690	18690	18690	18690	0
242	20241119	164000	2905464290	18690	18690	18690	18690	1474
243	20241119	163900	2905464290	18690	18690	18690	18690	0
244	20241119	163800	2905464290	18690	18690	18690	18690	0
245	20241119	163700	2905464290	18690	18690	18690	18690	0
246	20241119	163600	2905464290	18690	18690	18690	18690	0
247	20241119	163500	2905464290	18690	18690	18690	18690	0
248	20241119	163400	2905464290	18690	18690	18690	18690	0
249	20241119	163300	2905464290	18690	18690	18690	18690	0
250	20241119	163200	2905464290	18690	18690	18690	18690	0
251	20241119	163100	2905464290	18690	18690	18690	18690	0
252	20241119	163000	2905464290	18690	18690	18690	18690	0
253	20241119	162900	2905464290	18690	18690	18690	18690	0
254	20241119	162800	2905464290	18690	18690	18690	18690	0
255	20241119	162700	2905464290	18690	18690	18690	18690	0
256	20241119	162600	2905464290	18690	18690	18690	18690	0
257	20241119	162500	2905464290	18690	18690	18690	18690	0
258	20241119	162400	2905464290	18690	18690	18690	18690	0
259	20241119	162300	2905464290	18690	18690	18690	18690	0
260	20241119	162200	2905464290	18690	18690	18690	18690	0
261	20241119	162100	2905464290	18690	18690	18690	18690	0
262	20241119	162000	2905464290	18690	18690	18690	18690	0
263	20241119	161900	2905464290	18690	18690	18690	18690	0
264	20241119	161800	2905464290	18690	18690	18690	18690	0
265	20241119	161700	2905464290	18690	18690	18690	18690	0
266	20241119	161600	2905464290	18690	18690	18690	18690	0
267	20241119	161500	2905464290	18690	18690	18690	18690	0
268	20241119	161400	2905464290	18690	18690	18690	18690	0
269	20241119	161300	2905464290	18690	18690	18690	18690	0
270	20241119	161200	2905464290	18690	18690	18690	18690	0
271	20241119	161100	2905464290	18690	18690	18690	18690	0
272	20241119	161000	2905464290	18690	18690	18690	18690	1474
273	20241119	160900	2905464290	18690	18690	18690	18690	0
274	20241119	160800	2905464290	18690	18690	18690	18690	0
275	20241119	160700	2905464290	18690	18690	18690	18690	0
276	20241119	160600	2905464290	18690	18690	18690	18690	0
277	20241119	160500	2905464290	18690	18690	18690	18690	0
278	20241119	160400	2905464290	18690	18690	18690	18690	0
279	20241119	160300	2905464290	18690	18690	18690	18690	0
280	20241119	160200	2905464290	18690	18690	18690	18690	0
281	20241119	160100	2905464290	18690	18690	18690	18690	0
282	20241119	160000	2905464290	18690	18690	18690	18690	0
283	20241119	155900	2905464290	18690	18690	18690	18690	0
284	20241119	155800	2905464290	18690	18690	18690	18690	0
285	20241119	155700	2905464290	18690	18690	18690	18690	0
286	20241119	155600	2905464290	18690	18690	18690	18690	0
287	20241119	155500	2905464290	18690	18690	18690	18690	0
288	20241119	155400	2905464290	18690	18690	18690	18690	0
289	20241119	155300	2905464290	18690	18690	18690	18690	0
290	20241119	155200	2905464290	18690	18690	18690	18690	0
291	20241119	155100	2905464290	18690	18690	18690	18690	0
292	20241119	155000	2905464290	18690	18690	18690	18690	0
293	20241119	154900	2905464290	18690	18690	18690	18690	0
294	20241119	154800	2905464290	18690	18690	18690	18690	0
295	20241119	154700	2905464290	18690	18690	18690	18690	0
296	20241119	154600	2905464290	18690	18690	18690	18690	0
297	20241119	154500	2905464290	18690	18690	18690	18690	0
298	20241119	154400	2905464290	18690	18690	18690	18690	0
299	20241119	154300	2905464290	18690	18690	18690	18690	0
300	20241119	154200	2905464290	18690	18690	18690	18690	0
301	20241119	154100	2905464290	18690	18690	18690	18690	0
302	20241119	154000	2905464290	18690	18690	18690	18690	1474
303	20241119	153900	2905464290	18690	18690	18690	18690	0
304	20241119	153800	2905464290	18690	18690	18690	18690	0
305	20241119	153700	2905464290	18690	18690	18690	18690	0
306	20241119	153600	2905464290	18690	18690	18690	18690	0
307	20241119	153500	2905464290	18690	18690	18690	18690	0
308	20241119	153400	2905464290	18690	18690	18690	18690	0
309	20241119	153300	2905464290	18690	18690	18690	18690	0
310	20241119	153200	2905464290	18690	18690	18690	18690	0
311	20241119	153100	2905464290	18690	18690	18690	18690	0
312	20241119	153000	2905464290	18690	18690	18690	18690	1474
313	20241119	152900	2877915230	18720	18720	18720	18720	0
314	20241119	152800	2877915230	18720	18720	18720	18720	0
315	20241119	152700	2877915230	18720	18720	18720	18720	0
316	20241119	152600	2877915230	18720	18720	18720	18720	0
317	20241119	152500	2877915230	18720	18720	18720	18720	0
318	20241119	152400	2877915230	18720	18720	18720	18720	0
319	20241119	152300	2877915230	18720	18720	18720	18720	0
320	20241119	152200	2877915230	18720	18720	18720	18720	0
321	20241119	152100	2877915230	18720	18720	18720	18720	0
322	20241119	152000	2877915230	18720	18720	18720	18720	0
323	20241119	151900	2877915230	18720	18660	18720	18650	592
324	20241119	151800	2866866980	18660	18650	18660	18650	49
325	20241119	151700	2865953070	18660	18660	18660	18660	9
326	20241119	151600	2865785130	18660	18660	18660	18660	1
327	20241119	151500	2865766470	18660	18660	18660	18650	132
328	20241119	151400	2863304550	18660	18660	18660	18660	1
329	20241119	151300	2863285890	18650	18660	18660	18650	134
330	20241119	151200	2860786710	18660	18670	18670	18660	3
331	20241119	151100	2860730710	18670	18670	18670	18670	22
332	20241119	151000	2860319970	18670	18670	18670	18670	0
333	20241119	150900	2860319970	18670	18670	18670	18650	32
334	20241119	150800	2859722620	18680	18700	18700	18680	3
335	20241119	150700	2859666560	18690	18690	18690	18690	0
336	20241119	150600	2859666560	18690	18700	18700	18690	52
337	20241119	150500	2858694560	18720	18710	18720	18700	751
338	20241119	150400	2844643510	18710	18720	18720	18710	160
339	20241119	150300	2841649360	18720	18730	18730	18720	330
340	20241119	150200	2835470260	18730	18730	18730	18730	7
341	20241119	150100	2835339150	18740	18740	18740	18720	1426
342	20241119	150000	2808630590	18740	18740	18740	18730	86
343	20241119	145900	2807018960	18740	18740	18740	18730	182
344	20241119	145800	2803609080	18730	18730	18740	18730	175
345	20241119	145700	2800330590	18740	18740	18740	18740	16
346	20241119	145600	2800030750	18740	18740	18740	18730	505
347	20241119	145500	2790571820	18730	18730	18740	18720	1488
348	20241119	145400	2762701690	18730	18730	18730	18720	114
349	20241119	145300	2760567470	18730	18720	18730	18720	166
350	20241119	145200	2757459710	18720	18730	18730	18710	222
351	20241119	145100	2753303110	18730	18750	18750	18730	504
352	20241119	145000	2743860040	18750	18730	18750	18730	1072
353	20241119	144900	2723767060	18740	18720	18740	18700	108
354	20241119	144800	2721746650	18730	18730	18730	18720	645
355	20241119	144700	2709665810	18730	18720	18730	18720	630
356	20241119	144600	2697868400	18720	18710	18720	18700	152
357	20241119	144500	2695024350	18700	18700	18710	18700	36
358	20241119	144400	2694350860	18700	18700	18700	18690	419
359	20241119	144300	2686516570	18700	18690	18700	18680	192
360	20241119	144200	2682927850	18690	18690	18690	18680	513
361	20241119	144100	2673344340	18690	18690	18690	18680	430
362	20241119	144000	2665311420	18690	18680	18690	18670	78
363	20241119	143900	2663854220	18680	18670	18680	18660	417
364	20241119	143800	2656068050	18670	18660	18670	18660	134
365	20241119	143700	2653567280	18670	18660	18670	18650	1739
366	20241119	143600	2621116190	18660	18660	18660	18650	54
367	20241119	143500	2620108860	18660	18660	18660	18650	26
368	20241119	143400	2619623710	18660	18640	18660	18640	646
369	20241119	143300	2607576860	18640	18640	18640	18630	382
370	20241119	143200	2600457310	18620	18640	18640	18620	272
371	20241119	143100	2595387980	18640	18640	18650	18640	835
372	20241119	143000	2579819770	18640	18640	18650	18620	454
373	20241119	142900	2571357160	18650	18640	18650	18640	93
374	20241119	142800	2569623610	18640	18640	18640	18600	200
375	20241119	142700	2565900630	18640	18640	18640	18630	485
376	20241119	142600	2556864890	18640	18640	18640	18630	99
377	20241119	142500	2555019810	18650	18660	18660	18650	576
378	20241119	142400	2544275140	18660	18650	18660	18650	395
379	20241119	142300	2536908030	18660	18650	18660	18650	175
380	20241119	142200	2533644030	18650	18650	18660	18640	547
381	20241119	142100	2523441870	18650	18640	18650	18640	157
382	20241119	142000	2520514710	18640	18620	18640	18620	385
383	20241119	141900	2513342980	18620	18610	18620	18610	42
384	20241119	141800	2512561260	18610	18600	18610	18600	276
385	20241119	141700	2507425420	18610	18610	18610	18600	528
386	20241119	141600	2497604400	18610	18600	18610	18600	803
387	20241119	141500	2482667920	18590	18590	18590	18590	437
388	20241119	141400	2474544090	18590	18600	18600	18580	607
389	20241119	141300	2463257230	18600	18600	18600	18600	141
390	20241119	141200	2460634630	18590	18600	18600	18590	971
391	20241119	141100	2442583140	18590	18590	18600	18590	104
392	20241119	141000	2440649760	18590	18590	18600	18590	126
393	20241119	140900	2438307070	18600	18600	18600	18590	496
394	20241119	140800	2429081480	18600	18590	18600	18580	2261
395	20241119	140700	2387058530	18580	18580	18590	18580	69
396	20241119	140600	2385776210	18580	18570	18580	18570	127
397	20241119	140500	2383417570	18580	18560	18580	18560	156
398	20241119	140400	2380521870	18560	18560	18560	18550	34
399	20241119	140300	2379890900	18560	18550	18560	18550	242
400	20241119	140200	2375401550	18550	18530	18550	18530	448
401	20241119	140100	2367095020	18530	18590	18590	18530	526
402	20241119	140000	2357328700	18590	18580	18590	18580	327
403	20241119	135900	2351252960	18580	18590	18590	18580	251
404	20241119	135800	2346589180	18590	18580	18600	18570	528
405	20241119	135700	2336773180	18560	18580	18590	18560	101
406	20241119	135600	2334897350	18570	18570	18590	18560	332
407	20241119	135500	2328729960	18560	18570	18570	18560	103
408	20241119	135400	2326817970	18570	18580	18580	18560	314
409	20241119	135300	2320986010	18580	18580	18580	18570	93
410	20241119	135200	2319258080	18580	18570	18580	18560	357
411	20241119	135100	2312628070	18580	18580	18580	18560	46
412	20241119	135000	2311773410	18580	18580	18580	18560	240
413	20241119	134900	2307317170	18580	18570	18580	18570	300
414	20241119	134800	2301745650	18570	18570	18570	18560	27
415	20241119	134700	2301244300	18570	18560	18570	18560	255
416	20241119	134600	2296509680	18560	18560	18560	18550	87
417	20241119	134500	2294894980	18560	18560	18560	18560	139
418	20241119	134400	2292315140	18560	18560	18560	18550	73
419	20241119	134300	2290960330	18560	18560	18560	18550	140
420	20241119	134200	2288362450	18560	18550	18560	18550	526
421	20241119	134100	2278605010	18560	18560	18560	18510	95
422	20241119	134000	2276842970	18560	18560	18560	18550	256
423	20241119	133900	2272093850	18560	18560	18560	18550	28
424	20241119	133800	2271574210	18560	18560	18570	18560	245
425	20241119	133700	2267026940	18560	18550	18570	18550	52
426	20241119	133600	2266061440	18570	18570	18570	18490	232
427	20241119	133500	2261767940	18570	18580	18590	18570	70
428	20241119	133400	2260467200	18590	18590	18590	18590	263
429	20241119	133300	2255578030	18590	18590	18590	18580	57
430	20241119	133200	2254518440	18590	18570	18590	18560	481
431	20241119	133100	2245582800	18570	18580	18580	18570	149
432	20241119	133000	2242815560	18580	18570	18580	18560	86
433	20241119	132900	2241218520	18570	18570	18570	18560	42
434	20241119	132800	2240438720	18560	18580	18580	18530	445
435	20241119	132700	2232182240	18560	18560	18580	18560	336
436	20241119	132600	2225942960	18560	18570	18580	18560	843
437	20241119	132500	2210287420	18570	18580	18580	18550	236
438	20241119	132400	2205905710	18580	18590	18590	18570	50
439	20241119	132300	2204976780	18590	18600	18600	18580	396
440	20241119	132200	2197618440	18590	18610	18610	18590	53
441	20241119	132100	2196632760	18610	18630	18630	18610	311
442	20241119	132000	2190844500	18630	18620	18640	18620	29
443	20241119	131900	2190304240	18630	18640	18640	18630	265
444	20241119	131800	2185367280	18640	18640	18640	18630	357
445	20241119	131700	2178712820	18640	18640	18650	18630	129
446	20241119	131600	2176307980	18630	18630	18650	18620	302
447	20241119	131500	2170679840	18640	18610	18640	18610	120
448	20241119	131400	2168444360	18610	18610	18630	18600	202
449	20241119	131300	2164684410	18630	18630	18630	18620	44
450	20241119	131200	2163864740	18620	18620	18630	18610	304
451	20241119	131100	2158205230	18630	18620	18630	18620	17
452	20241119	131000	2157888580	18620	18630	18630	18620	269
453	20241119	130900	2152879560	18620	18650	18650	18620	327
454	20241119	130800	2146784570	18640	18660	18660	18640	446
455	20241119	130700	2138467600	18660	18640	18660	18640	628
456	20241119	130600	2126758900	18640	18630	18640	18630	170
457	20241119	130500	2123590150	18630	18630	18640	18620	224
458	20241119	130400	2119415230	18640	18640	18640	18620	558
459	20241119	130300	2109023120	18640	18640	18640	18630	373
460	20241119	130200	2102070790	18640	18640	18640	18630	36
461	20241119	130100	2101399800	18640	18630	18640	18620	36
462	20241119	130000	2100729140	18620	18630	18630	18620	36
463	20241119	125900	2100058670	18620	18630	18630	18610	128
464	20241119	125800	2097675320	18630	18640	18640	18630	455
465	20241119	125700	2089194630	18640	18640	18640	18640	73
466	20241119	125600	2087833910	18640	18640	18640	18640	270
467	20241119	125500	2082801110	18640	18630	18640	18630	34
468	20241119	125400	2082167530	18640	18640	18640	18630	182
469	20241119	125300	2078775090	18640	18640	18640	18630	39
470	20241119	125200	2078048150	18640	18630	18640	18620	184
471	20241119	125100	2074620040	18620	18630	18630	18620	58
472	20241119	125000	2073539880	18630	18620	18630	18620	281
473	20241119	124900	2068305170	18620	18620	18620	18610	202
474	20241119	124800	2064543970	18620	18610	18620	18550	364
475	20241119	124700	2057784770	18610	18630	18630	18600	301
476	20241119	124600	2052180400	18630	18630	18630	18620	55
477	20241119	124500	2051156000	18630	18620	18630	18620	249
478	20241119	124400	2046519420	18630	18630	18630	18620	68
479	20241119	124300	2045253100	18630	18620	18630	18610	235
480	20241119	124200	2040877260	18620	18630	18630	18620	26
481	20241119	124100	2040392900	18630	18630	18630	18630	262
482	20241119	124000	2035511840	18630	18630	18630	18610	180
483	20241119	123900	2032158500	18630	18640	18640	18620	422
484	20241119	123800	2024296190	18640	18640	18640	18630	406
485	20241119	123700	2016728730	18640	18640	18640	18630	83
486	20241119	123600	2015181970	18640	18630	18640	18620	248
487	20241119	123500	2010561370	18610	18620	18630	18610	1015
488	20241119	123400	1991667260	18620	18620	18620	18620	292
489	20241119	123300	1986230220	18620	18610	18620	18610	114
490	20241119	123200	1984108360	18610	18610	18620	18610	275
491	20241119	123100	1978990600	18610	18620	18620	18610	271
492	20241119	123000	1973946680	18610	18620	18620	18610	142
493	20241119	122900	1971303910	18610	18610	18620	18610	521
494	20241119	122800	1961607910	18620	18610	18620	18610	46
495	20241119	122700	1960751750	18620	18630	18640	18610	349
496	20241119	122600	1954250490	18630	18620	18630	18620	79
497	20241119	122500	1952778960	18610	18630	18630	18610	624
498	20241119	122400	1941164380	18630	18630	18630	18630	8
499	20241119	122300	1941015340	18630	18640	18640	18630	365
500	20241119	122200	1934215220	18640	18630	18640	18630	97
501	20241119	122100	1932408020	18630	18640	18640	18620	226
502	20241119	122000	1928197560	18640	18650	18650	18640	336
503	20241119	121900	1921934420	18640	18650	18650	18640	55
504	20241119	121800	1920909150	18650	18630	18650	18630	274
505	20241119	121700	1915801350	18640	18660	18660	18620	636
506	20241119	121600	1903946740	18660	18670	18670	18650	182
507	20241119	121500	1900550650	18660	18670	18670	18660	38
508	20241119	121400	1899841490	18660	18700	18700	18660	411
509	20241119	121300	1892163700	18700	18720	18720	18680	75
510	20241119	121200	1890761320	18720	18640	18720	18640	351
511	20241119	121100	1884194520	18640	18730	18730	18640	80
512	20241119	121000	1882700150	18730	18700	18740	18660	2160
513	20241119	120900	1842275790	18700	18720	18730	18700	344
514	20241119	120800	1835834540	18720	18710	18720	18660	6509
515	20241119	120700	1714347160	18720	18730	18740	18720	438
516	20241119	120600	1706143480	18740	18740	18740	18720	26
517	20241119	120500	1705656340	18740	18740	18750	18720	413
518	20241119	120400	1697916440	18740	18740	18740	18710	1155
519	20241119	120300	1676288840	18730	18750	18750	18730	676
520	20241119	120200	1663620650	18750	18720	18750	18720	464
521	20241119	120100	1654927390	18730	18710	18730	18700	565
522	20241119	120000	1644351220	18710	18710	18720	18700	201
523	20241119	115900	1640590380	18710	18720	18720	18700	672
524	20241119	115800	1628017000	18710	18700	18720	18700	199
525	20241119	115700	1624294310	18660	18640	18700	18640	4716
526	20241119	115600	1536218930	18640	18630	18640	18630	155
527	20241119	115500	1533330130	18630	18630	18640	18620	231
528	20241119	115400	1529026580	18640	18650	18650	18630	260
529	20241119	115300	1524177740	18630	18640	18640	18630	151
530	20241119	115200	1521363120	18640	18640	18640	18640	334
531	20241119	115100	1515137360	18640	18650	18650	18630	54
532	20241119	115000	1514130770	18650	18630	18650	18620	303
533	20241119	114900	1508482560	18630	18630	18640	18630	592
534	20241119	114800	1497453520	18630	18620	18630	18620	81
535	20241119	114700	1495945040	18620	18620	18630	18620	426
536	20241119	114600	1488012680	18620	18630	18630	18620	231
537	20241119	114500	1483709370	18630	18630	18630	18620	334
538	20241119	114400	1477487080	18630	18630	18630	18630	8
539	20241119	114300	1477338040	18630	18620	18630	18600	439
540	20241119	114200	1469168300	18630	18630	18630	18620	26
541	20241119	114100	1468684080	18630	18590	18630	18580	219
542	20241119	114000	1464612240	18590	18590	18610	18590	355
543	20241119	113900	1458011450	18590	18590	18610	18590	57
544	20241119	113800	1456951370	18590	18590	18590	18580	43
545	20241119	113700	1456152020	18580	18600	18600	18580	52
546	20241119	113600	1455185100	18610	18640	18650	18610	186
547	20241119	113500	1451718530	18620	18540	18650	18530	2503
548	20241119	113400	1405144720	18540	18540	18540	18490	424
549	20241119	113300	1397284710	18550	18590	18590	18550	118
550	20241119	113200	1395094740	18600	18590	18600	18560	347
551	20241119	113100	1388645250	18590	18590	18590	18590	182
552	20241119	113000	1385261870	18590	18560	18590	18560	511
553	20241119	112900	1375769260	18570	18590	18600	18570	821
554	20241119	112800	1360504620	18560	18600	18610	18560	393
555	20241119	112700	1353197190	18600	18600	18610	18590	1395
556	20241119	112600	1327250710	18600	18530	18600	18530	2377
557	20241119	112500	1283098070	18550	18530	18550	18530	823
558	20241119	112400	1267840830	18450	18430	18520	18430	2641
559	20241119	112300	1218981680	18470	18460	18470	18410	2057
560	20241119	112200	1180992520	18470	18450	18470	18450	1246
561	20241119	112100	1157996840	18460	18450	18460	18450	257
562	20241119	112000	1153254820	18450	18380	18460	18380	3909
563	20241119	111900	1081259340	18370	18370	18370	18370	69
564	20241119	111800	1079991810	18350	18370	18380	18350	211
565	20241119	111700	1076114720	18380	18360	18380	18350	155
566	20241119	111600	1073266000	18370	18370	18370	18370	109
567	20241119	111500	1071263670	18370	18370	18370	18370	18
568	20241119	111400	1070933010	18320	18330	18380	18320	1680
569	20241119	111300	1040131150	18330	18350	18350	18330	431
570	20241119	111200	1032227750	18340	18340	18340	18340	105
571	20241119	111100	1030302050	18340	18340	18340	18330	248
572	20241119	111000	1025753780	18340	18360	18380	18340	456
573	20241119	110900	1017387730	18380	18350	18380	18350	525
574	20241119	110800	1007744760	18360	18360	18370	18360	9
575	20241119	110700	1007579510	18370	18370	18380	18360	750
576	20241119	110600	993800120	18360	18300	18360	18300	4448
577	20241119	110500	912187800	18300	18330	18340	18300	807
578	20241119	110400	897397920	18330	18330	18340	18330	24
579	20241119	110300	896957910	18330	18330	18330	18330	263
580	20241119	110200	892137120	18330	18300	18330	18300	120
581	20241119	110100	889938990	18300	18280	18300	18280	1222
582	20241119	110000	867579080	18280	18270	18280	18270	14
583	20241119	105900	867323220	18270	18270	18270	18270	69
584	20241119	105800	866062590	18270	18280	18280	18270	91
585	20241119	105700	864399890	18290	18270	18290	18270	681
586	20241119	105600	851945570	18280	18270	18280	18270	165
587	20241119	105500	848929860	18270	18260	18270	18260	348
588	20241119	105400	842572950	18270	18270	18270	18240	35
589	20241119	105300	841933560	18270	18260	18270	18260	36
590	20241119	105200	841276010	18260	18260	18260	18220	137
591	20241119	105100	838775510	18250	18260	18260	18210	114
592	20241119	105000	836694690	18210	18220	18260	18210	1856
593	20241119	104900	802842380	18210	18190	18210	18180	1544
594	20241119	104800	774740900	18190	18190	18190	18180	25
595	20241119	104700	774286200	18190	18180	18190	18180	25
596	20241119	104600	773831460	18160	18190	18190	18150	253
597	20241119	104500	769235970	18190	18180	18190	18180	28
598	20241119	104400	768726690	18200	18190	18200	18160	83
599	20241119	104300	767217750	18190	18180	18190	18180	39
600	20241119	104200	766508480	18200	18180	18200	18180	9
601	20241119	104100	766344700	18200	18160	18200	18160	2396
602	20241119	104000	722795410	18170	18130	18170	18120	2170
603	20241119	103900	683414500	18120	18120	18120	18120	2
604	20241119	103800	683378260	18130	18130	18130	18120	268
605	20241119	103700	678519460	18130	18130	18130	18130	54
606	20241119	103600	677540440	18130	18130	18130	18120	217
607	20241119	103500	673606350	18130	18130	18140	18130	388
608	20241119	103400	666571900	18140	18140	18140	18140	127
609	20241119	103300	664268120	18120	18120	18120	18120	46
610	20241119	103200	663434600	18150	18120	18150	18120	23
611	20241119	103100	663017810	18120	18130	18150	18120	83
612	20241119	103000	661512560	18120	18120	18120	18120	117
613	20241119	102900	659392520	18120	18120	18150	18120	127
614	20241119	102800	657090800	18120	18120	18120	18120	7
615	20241119	102700	656963960	18150	18120	18150	18120	36
616	20241119	102600	656311400	18150	18130	18150	18130	28
617	20241119	102500	655803400	18120	18120	18120	18120	4
618	20241119	102400	655730920	18120	18120	18120	18120	19
619	20241119	102300	655386640	18150	18140	18150	18140	37
620	20241119	102200	654715380	18150	18140	18150	18140	2
621	20241119	102100	654679090	18120	18160	18160	18120	65
622	20241119	102000	653501250	18110	18160	18160	18110	10
623	20241119	101900	653319750	18160	18110	18160	18110	4
624	20241119	101800	653247210	18110	18110	18120	18110	357
625	20241119	101700	646778820	18120	18120	18120	18120	920
626	20241119	101600	630108420	18140	18120	18140	18120	158
627	20241119	101500	627245300	18120	18120	18170	18120	172
628	20241119	101400	624127810	18170	18130	18170	18120	35
629	20241119	101300	623492640	18130	18140	18140	18130	43
630	20241119	101200	622713000	18130	18120	18170	18120	76
631	20241119	101100	621333560	18120	18140	18140	18120	55
632	20241119	101000	620336900	18150	18140	18150	18140	39
633	20241119	100900	619629060	18140	18150	18150	18130	49
634	20241119	100800	618740220	18150	18150	18150	18150	2
635	20241119	100700	618703920	18150	18150	18150	18150	3
636	20241119	100600	618649470	18120	18120	18120	18120	64
637	20241119	100500	617489790	18150	18150	18150	18120	16
638	20241119	100400	617199600	18150	18150	18150	18150	1
639	20241119	100300	617181450	18150	18150	18150	18150	1
640	20241119	100200	617163300	18150	18100	18150	18100	405
641	20241119	100100	609819190	18100	18140	18140	18100	633
642	20241119	100000	598357730	18140	18140	18140	18140	45
643	20241119	095900	597541430	18150	18160	18160	18150	112
644	20241119	095800	595508370	18160	18160	18180	18160	223
645	20241119	095700	591456560	18180	18160	18180	18160	46
646	20241119	095600	590621040	18180	18150	18180	18150	759
647	20241119	095500	576842580	18150	18130	18150	18120	132
648	20241119	095400	574450160	18130	18120	18130	18120	112
649	20241119	095300	572419620	18130	18140	18140	18130	509
650	20241119	095200	563191400	18140	18150	18150	18140	84
651	20241119	095100	561666920	18150	18130	18150	18130	124
652	20241119	095000	559417770	18130	18140	18140	18130	662
653	20241119	094900	547414760	18150	18140	18150	18140	345
654	20241119	094800	541156340	18130	18160	18160	18130	344
655	20241119	094700	534913390	18150	18150	18150	18150	43
656	20241119	094600	534132940	18140	18170	18190	18140	1043
657	20241119	094500	515205230	18200	18190	18200	18190	72
658	20241119	094400	513894880	18200	18190	18200	18150	596
659	20241119	094300	503063640	18210	18210	18210	18180	741
660	20241119	094200	489583030	18210	18200	18210	18200	661
661	20241119	094100	477552330	18200	18180	18200	18180	1911
662	20241119	094000	442785530	18180	18160	18180	18160	243
663	20241119	093900	438369460	18160	18160	18170	18160	14
664	20241119	093800	438115140	18160	18170	18170	18160	122
665	20241119	093700	435898630	18170	18160	18170	18130	1399
666	20241119	093600	410516610	18180	18160	18180	18160	673
667	20241119	093500	398290940	18160	18160	18170	18140	400
668	20241119	093400	391032970	18160	18150	18160	18140	144
669	20241119	093300	388418860	18160	18180	18180	18140	2369
670	20241119	093200	345380480	18180	18170	18180	18160	503
671	20241119	093100	336237770	18170	18160	18190	18160	810
672	20241119	093000	321514840	18160	18150	18160	18150	304
673	20241119	092900	315995440	18150	18150	18150	18150	18
674	20241119	092800	315668740	18160	18130	18160	18130	443
675	20241119	092700	307629720	18130	18140	18140	18120	391
676	20241119	092600	300540520	18130	18130	18130	18100	138
677	20241119	092500	298040080	18120	18100	18120	18100	203
678	20241119	092400	294365560	18110	18100	18130	18100	483
679	20241119	092300	285617850	18060	18070	18110	18060	783
680	20241119	092200	271437910	18070	18080	18090	18070	1003
681	20241119	092100	253303350	18070	18070	18100	18070	1162
682	20241119	092000	232289450	18080	18020	18080	18020	301
683	20241119	091900	226847630	18060	18020	18080	18020	124
684	20241119	091800	224608040	18000	18080	18080	18000	82
685	20241119	091700	223127120	18080	18080	18080	18080	19
686	20241119	091600	222783600	18000	18070	18100	17980	1634
687	20241119	091500	193311440	18060	18070	18100	17860	1507
688	20241119	091400	166237970	18070	17990	18080	17990	930
689	20241119	091300	149453130	17990	17990	18000	17950	187
690	20241119	091200	146090920	17990	17960	18000	17950	1017
691	20241119	091100	127812560	17950	17890	17950	17880	1495
692	20241119	091000	101042470	17890	17910	17910	17890	820
693	20241119	090900	86369130	17910	17910	17920	17910	59
694	20241119	090800	85312360	17930	17930	17930	17930	7
695	20241119	090700	85186850	17940	17930	17940	17930	242
696	20241119	090600	80847480	17930	17870	17940	17870	1987
697	20241119	090500	45236400	17870	17890	17900	17870	613
698	20241119	090400	34269060	17880	17850	17880	17850	86
699	20241119	090300	32731500	17850	17820	17850	17820	308
700	20241119	090200	27241910	17810	17790	17810	17770	632
701	20241119	090100	15997150	17800	17790	17800	17790	50
702	20241119	090000	15107350	17800	17680	17800	17680	854