KissMeData/214370/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	203600	2168235140	18700	18700	18700	18700	4316
3	20241113	203500	2168235140	18700	18700	18700	18700	0
4	20241113	203400	2168235140	18700	18700	18700	18700	0
5	20241113	203300	2168235140	18700	18700	18700	18700	0
6	20241113	203200	2168235140	18700	18700	18700	18700	0
7	20241113	203100	2168235140	18700	18700	18700	18700	0
8	20241113	203000	2168235140	18700	18700	18700	18700	0
9	20241113	202900	2168235140	18700	18700	18700	18700	0
10	20241113	202800	2168235140	18700	18700	18700	18700	0
11	20241113	202700	2168235140	18700	18700	18700	18700	0
12	20241113	202600	2168235140	18700	18700	18700	18700	0
13	20241113	202500	2168235140	18700	18700	18700	18700	0
14	20241113	202400	2168235140	18700	18700	18700	18700	0
15	20241113	202300	2168235140	18700	18700	18700	18700	0
16	20241113	202200	2168235140	18700	18700	18700	18700	0
17	20241113	202100	2168235140	18700	18700	18700	18700	0
18	20241113	202000	2168235140	18700	18700	18700	18700	0
19	20241113	201900	2168235140	18700	18700	18700	18700	0
20	20241113	201800	2168235140	18700	18700	18700	18700	0
21	20241113	201700	2168235140	18700	18700	18700	18700	0
22	20241113	201600	2168235140	18700	18700	18700	18700	0
23	20241113	201500	2168235140	18700	18700	18700	18700	0
24	20241113	201400	2168235140	18700	18700	18700	18700	0
25	20241113	201300	2168235140	18700	18700	18700	18700	0
26	20241113	201200	2168235140	18700	18700	18700	18700	0
27	20241113	201100	2168235140	18700	18700	18700	18700	0
28	20241113	201000	2168235140	18700	18700	18700	18700	0
29	20241113	200900	2168235140	18700	18700	18700	18700	0
30	20241113	200800	2168235140	18700	18700	18700	18700	0
31	20241113	200700	2168235140	18700	18700	18700	18700	0
32	20241113	200600	2168235140	18700	18700	18700	18700	4316
33	20241113	200500	2168235140	18700	18700	18700	18700	0
34	20241113	200400	2168235140	18700	18700	18700	18700	0
35	20241113	200300	2168235140	18700	18700	18700	18700	0
36	20241113	200200	2168235140	18700	18700	18700	18700	0
37	20241113	200100	2168235140	18700	18700	18700	18700	0
38	20241113	200000	2168235140	18700	18700	18700	18700	0
39	20241113	195900	2168235140	18700	18700	18700	18700	0
40	20241113	195800	2168235140	18700	18700	18700	18700	0
41	20241113	195700	2168235140	18700	18700	18700	18700	0
42	20241113	195600	2168235140	18700	18700	18700	18700	0
43	20241113	195500	2168235140	18700	18700	18700	18700	0
44	20241113	195400	2168235140	18700	18700	18700	18700	0
45	20241113	195300	2168235140	18700	18700	18700	18700	0
46	20241113	195200	2168235140	18700	18700	18700	18700	0
47	20241113	195100	2168235140	18700	18700	18700	18700	0
48	20241113	195000	2168235140	18700	18700	18700	18700	0
49	20241113	194900	2168235140	18700	18700	18700	18700	0
50	20241113	194800	2168235140	18700	18700	18700	18700	0
51	20241113	194700	2168235140	18700	18700	18700	18700	0
52	20241113	194600	2168235140	18700	18700	18700	18700	0
53	20241113	194500	2168235140	18700	18700	18700	18700	0
54	20241113	194400	2168235140	18700	18700	18700	18700	0
55	20241113	194300	2168235140	18700	18700	18700	18700	0
56	20241113	194200	2168235140	18700	18700	18700	18700	0
57	20241113	194100	2168235140	18700	18700	18700	18700	0
58	20241113	194000	2168235140	18700	18700	18700	18700	0
59	20241113	193900	2168235140	18700	18700	18700	18700	0
60	20241113	193800	2168235140	18700	18700	18700	18700	0
61	20241113	193700	2168235140	18700	18700	18700	18700	0
62	20241113	193600	2168235140	18700	18700	18700	18700	4316
63	20241113	193500	2168235140	18700	18700	18700	18700	0
64	20241113	193400	2168235140	18700	18700	18700	18700	0
65	20241113	193300	2168235140	18700	18700	18700	18700	0
66	20241113	193200	2168235140	18700	18700	18700	18700	0
67	20241113	193100	2168235140	18700	18700	18700	18700	0
68	20241113	193000	2168235140	18700	18700	18700	18700	0
69	20241113	192900	2168235140	18700	18700	18700	18700	0
70	20241113	192800	2168235140	18700	18700	18700	18700	0
71	20241113	192700	2168235140	18700	18700	18700	18700	0
72	20241113	192600	2168235140	18700	18700	18700	18700	0
73	20241113	192500	2168235140	18700	18700	18700	18700	0
74	20241113	192400	2168235140	18700	18700	18700	18700	0
75	20241113	192300	2168235140	18700	18700	18700	18700	0
76	20241113	192200	2168235140	18700	18700	18700	18700	0
77	20241113	192100	2168235140	18700	18700	18700	18700	0
78	20241113	192000	2168235140	18700	18700	18700	18700	0
79	20241113	191900	2168235140	18700	18700	18700	18700	0
80	20241113	191800	2168235140	18700	18700	18700	18700	0
81	20241113	191700	2168235140	18700	18700	18700	18700	0
82	20241113	191600	2168235140	18700	18700	18700	18700	0
83	20241113	191500	2168235140	18700	18700	18700	18700	0
84	20241113	191400	2168235140	18700	18700	18700	18700	0
85	20241113	191300	2168235140	18700	18700	18700	18700	0
86	20241113	191200	2168235140	18700	18700	18700	18700	0
87	20241113	191100	2168235140	18700	18700	18700	18700	0
88	20241113	191000	2168235140	18700	18700	18700	18700	0
89	20241113	190900	2168235140	18700	18700	18700	18700	0
90	20241113	190800	2168235140	18700	18700	18700	18700	0
91	20241113	190700	2168235140	18700	18700	18700	18700	0
92	20241113	190600	2168235140	18700	18700	18700	18700	4316
93	20241113	190500	2168235140	18700	18700	18700	18700	0
94	20241113	190400	2168235140	18700	18700	18700	18700	0
95	20241113	190300	2168235140	18700	18700	18700	18700	0
96	20241113	190200	2168235140	18700	18700	18700	18700	0
97	20241113	190100	2168235140	18700	18700	18700	18700	0
98	20241113	190000	2168235140	18700	18700	18700	18700	0
99	20241113	185900	2168235140	18700	18700	18700	18700	0
100	20241113	185800	2168235140	18700	18700	18700	18700	0
101	20241113	185700	2168235140	18700	18700	18700	18700	0
102	20241113	185600	2168235140	18700	18700	18700	18700	0
103	20241113	185500	2168235140	18700	18700	18700	18700	0
104	20241113	185400	2168235140	18700	18700	18700	18700	0
105	20241113	185300	2168235140	18700	18700	18700	18700	0
106	20241113	185200	2168235140	18700	18700	18700	18700	0
107	20241113	185100	2168235140	18700	18700	18700	18700	0
108	20241113	185000	2168235140	18700	18700	18700	18700	0
109	20241113	184900	2168235140	18700	18700	18700	18700	0
110	20241113	184800	2168235140	18700	18700	18700	18700	0
111	20241113	184700	2168235140	18700	18700	18700	18700	0
112	20241113	184600	2168235140	18700	18700	18700	18700	0
113	20241113	184500	2168235140	18700	18700	18700	18700	0
114	20241113	184400	2168235140	18700	18700	18700	18700	0
115	20241113	184300	2168235140	18700	18700	18700	18700	0
116	20241113	184200	2168235140	18700	18700	18700	18700	0
117	20241113	184100	2168235140	18700	18700	18700	18700	0
118	20241113	184000	2168235140	18700	18700	18700	18700	0
119	20241113	183900	2168235140	18700	18700	18700	18700	0
120	20241113	183800	2168235140	18700	18700	18700	18700	0
121	20241113	183700	2168235140	18700	18700	18700	18700	0
122	20241113	183600	2168235140	18700	18700	18700	18700	4316
123	20241113	183500	2168235140	18700	18700	18700	18700	0
124	20241113	183400	2168235140	18700	18700	18700	18700	0
125	20241113	183300	2168235140	18700	18700	18700	18700	0
126	20241113	183200	2168235140	18700	18700	18700	18700	0
127	20241113	183100	2168235140	18700	18700	18700	18700	0
128	20241113	183000	2168235140	18700	18700	18700	18700	0
129	20241113	182900	2168235140	18700	18700	18700	18700	0
130	20241113	182800	2168235140	18700	18700	18700	18700	0
131	20241113	182700	2168235140	18700	18700	18700	18700	0
132	20241113	182600	2168235140	18700	18700	18700	18700	0
133	20241113	182500	2168235140	18700	18700	18700	18700	0
134	20241113	182400	2168235140	18700	18700	18700	18700	0
135	20241113	182300	2168235140	18700	18700	18700	18700	0
136	20241113	182200	2168235140	18700	18700	18700	18700	0
137	20241113	182100	2168235140	18700	18700	18700	18700	0
138	20241113	182000	2168235140	18700	18700	18700	18700	0
139	20241113	181900	2168235140	18700	18700	18700	18700	0
140	20241113	181800	2168235140	18700	18700	18700	18700	0
141	20241113	181700	2168235140	18700	18700	18700	18700	0
142	20241113	181600	2168235140	18700	18700	18700	18700	0
143	20241113	181500	2168235140	18700	18700	18700	18700	0
144	20241113	181400	2168235140	18700	18700	18700	18700	0
145	20241113	181300	2168235140	18700	18700	18700	18700	0
146	20241113	181200	2168235140	18700	18700	18700	18700	0
147	20241113	181100	2168235140	18700	18700	18700	18700	0
148	20241113	181000	2168235140	18700	18700	18700	18700	0
149	20241113	180900	2168235140	18700	18700	18700	18700	0
150	20241113	180800	2168235140	18700	18700	18700	18700	0
151	20241113	180700	2168235140	18700	18700	18700	18700	0
152	20241113	180600	2168235140	18700	18700	18700	18700	4316
153	20241113	180500	2168235140	18700	18700	18700	18700	0
154	20241113	180400	2168235140	18700	18700	18700	18700	0
155	20241113	180300	2168235140	18700	18700	18700	18700	0
156	20241113	180200	2168235140	18700	18700	18700	18700	0
157	20241113	180100	2168235140	18700	18700	18700	18700	0
158	20241113	180000	2168235140	18700	18700	18700	18700	0
159	20241113	175900	2168235140	18700	18700	18700	18700	0
160	20241113	175800	2168235140	18700	18700	18700	18700	0
161	20241113	175700	2168235140	18700	18700	18700	18700	0
162	20241113	175600	2168235140	18700	18700	18700	18700	0
163	20241113	175500	2168235140	18700	18700	18700	18700	0
164	20241113	175400	2168235140	18700	18700	18700	18700	0
165	20241113	175300	2168235140	18700	18700	18700	18700	0
166	20241113	175200	2168235140	18700	18700	18700	18700	0
167	20241113	175100	2168235140	18700	18700	18700	18700	0
168	20241113	175000	2168235140	18700	18700	18700	18700	0
169	20241113	174900	2168235140	18700	18700	18700	18700	0
170	20241113	174800	2168235140	18700	18700	18700	18700	0
171	20241113	174700	2168235140	18700	18700	18700	18700	0
172	20241113	174600	2168235140	18700	18700	18700	18700	0
173	20241113	174500	2168235140	18700	18700	18700	18700	0
174	20241113	174400	2168235140	18700	18700	18700	18700	0
175	20241113	174300	2168235140	18700	18700	18700	18700	0
176	20241113	174200	2168235140	18700	18700	18700	18700	0
177	20241113	174100	2168235140	18700	18700	18700	18700	0
178	20241113	174000	2168235140	18700	18700	18700	18700	0
179	20241113	173900	2168235140	18700	18700	18700	18700	0
180	20241113	173800	2168235140	18700	18700	18700	18700	0
181	20241113	173700	2168235140	18700	18700	18700	18700	0
182	20241113	173600	2168235140	18700	18700	18700	18700	4316
183	20241113	173500	2168235140	18700	18700	18700	18700	0
184	20241113	173400	2168235140	18700	18700	18700	18700	0
185	20241113	173300	2168235140	18700	18700	18700	18700	0
186	20241113	173200	2168235140	18700	18700	18700	18700	0
187	20241113	173100	2168235140	18700	18700	18700	18700	0
188	20241113	173000	2168235140	18700	18700	18700	18700	0
189	20241113	172900	2168235140	18700	18700	18700	18700	0
190	20241113	172800	2168235140	18700	18700	18700	18700	0
191	20241113	172700	2168235140	18700	18700	18700	18700	0
192	20241113	172600	2168235140	18700	18700	18700	18700	0
193	20241113	172500	2168235140	18700	18700	18700	18700	0
194	20241113	172400	2168235140	18700	18700	18700	18700	0
195	20241113	172300	2168235140	18700	18700	18700	18700	0
196	20241113	172200	2168235140	18700	18700	18700	18700	0
197	20241113	172100	2168235140	18700	18700	18700	18700	0
198	20241113	172000	2168235140	18700	18700	18700	18700	0
199	20241113	171900	2168235140	18700	18700	18700	18700	0
200	20241113	171800	2168235140	18700	18700	18700	18700	0
201	20241113	171700	2168235140	18700	18700	18700	18700	0
202	20241113	171600	2168235140	18700	18700	18700	18700	0
203	20241113	171500	2168235140	18700	18700	18700	18700	0
204	20241113	171400	2168235140	18700	18700	18700	18700	0
205	20241113	171300	2168235140	18700	18700	18700	18700	0
206	20241113	171200	2168235140	18700	18700	18700	18700	0
207	20241113	171100	2168235140	18700	18700	18700	18700	0
208	20241113	171000	2168235140	18700	18700	18700	18700	0
209	20241113	170900	2168235140	18700	18700	18700	18700	0
210	20241113	170800	2168235140	18700	18700	18700	18700	0
211	20241113	170700	2168235140	18700	18700	18700	18700	0
212	20241113	170600	2168235140	18700	18700	18700	18700	4316
213	20241113	170500	2168235140	18700	18700	18700	18700	0
214	20241113	170400	2168235140	18700	18700	18700	18700	0
215	20241113	170300	2168235140	18700	18700	18700	18700	0
216	20241113	170200	2168235140	18700	18700	18700	18700	0
217	20241113	170100	2168235140	18700	18700	18700	18700	0
218	20241113	170000	2168235140	18700	18700	18700	18700	0
219	20241113	165900	2168235140	18700	18700	18700	18700	0
220	20241113	165800	2168235140	18700	18700	18700	18700	0
221	20241113	165700	2168235140	18700	18700	18700	18700	0
222	20241113	165600	2168235140	18700	18700	18700	18700	0
223	20241113	165500	2168235140	18700	18700	18700	18700	0
224	20241113	165400	2168235140	18700	18700	18700	18700	0
225	20241113	165300	2168235140	18700	18700	18700	18700	0
226	20241113	165200	2168235140	18700	18700	18700	18700	0
227	20241113	165100	2168235140	18700	18700	18700	18700	0
228	20241113	165000	2168235140	18700	18700	18700	18700	0
229	20241113	164900	2168235140	18700	18700	18700	18700	0
230	20241113	164800	2168235140	18700	18700	18700	18700	0
231	20241113	164700	2168235140	18700	18700	18700	18700	0
232	20241113	164600	2168235140	18700	18700	18700	18700	0
233	20241113	164500	2168235140	18700	18700	18700	18700	0
234	20241113	164400	2168235140	18700	18700	18700	18700	0
235	20241113	164300	2168235140	18700	18700	18700	18700	0
236	20241113	164200	2168235140	18700	18700	18700	18700	0
237	20241113	164100	2168235140	18700	18700	18700	18700	0
238	20241113	164000	2168235140	18700	18700	18700	18700	0
239	20241113	163900	2168235140	18700	18700	18700	18700	0
240	20241113	163800	2168235140	18700	18700	18700	18700	0
241	20241113	163700	2168235140	18700	18700	18700	18700	0
242	20241113	163600	2168235140	18700	18700	18700	18700	4316
243	20241113	163500	2168235140	18700	18700	18700	18700	0
244	20241113	163400	2168235140	18700	18700	18700	18700	0
245	20241113	163300	2168235140	18700	18700	18700	18700	0
246	20241113	163200	2168235140	18700	18700	18700	18700	0
247	20241113	163100	2168235140	18700	18700	18700	18700	0
248	20241113	163000	2168235140	18700	18700	18700	18700	0
249	20241113	162900	2168235140	18700	18700	18700	18700	0
250	20241113	162800	2168235140	18700	18700	18700	18700	0
251	20241113	162700	2168235140	18700	18700	18700	18700	0
252	20241113	162600	2168235140	18700	18700	18700	18700	0
253	20241113	162500	2168235140	18700	18700	18700	18700	0
254	20241113	162400	2168235140	18700	18700	18700	18700	0
255	20241113	162300	2168235140	18700	18700	18700	18700	0
256	20241113	162200	2168235140	18700	18700	18700	18700	0
257	20241113	162100	2168235140	18700	18700	18700	18700	0
258	20241113	162000	2168235140	18700	18700	18700	18700	0
259	20241113	161900	2168235140	18700	18700	18700	18700	0
260	20241113	161800	2168235140	18700	18700	18700	18700	0
261	20241113	161700	2168235140	18700	18700	18700	18700	0
262	20241113	161600	2168235140	18700	18700	18700	18700	0
263	20241113	161500	2168235140	18700	18700	18700	18700	0
264	20241113	161400	2168235140	18700	18700	18700	18700	0
265	20241113	161300	2168235140	18700	18700	18700	18700	0
266	20241113	161200	2168235140	18700	18700	18700	18700	0
267	20241113	161100	2168235140	18700	18700	18700	18700	0
268	20241113	161000	2168235140	18700	18700	18700	18700	0
269	20241113	160900	2168235140	18700	18700	18700	18700	0
270	20241113	160800	2168235140	18700	18700	18700	18700	0
271	20241113	160700	2168235140	18700	18700	18700	18700	0
272	20241113	160600	2168235140	18700	18700	18700	18700	4316
273	20241113	160500	2168235140	18700	18700	18700	18700	0
274	20241113	160400	2168235140	18700	18700	18700	18700	0
275	20241113	160300	2168235140	18700	18700	18700	18700	0
276	20241113	160200	2168235140	18700	18700	18700	18700	0
277	20241113	160100	2168235140	18700	18700	18700	18700	0
278	20241113	160000	2168235140	18700	18700	18700	18700	0
279	20241113	155900	2168235140	18700	18700	18700	18700	0
280	20241113	155800	2168235140	18700	18700	18700	18700	0
281	20241113	155700	2168235140	18700	18700	18700	18700	0
282	20241113	155600	2168235140	18700	18700	18700	18700	0
283	20241113	155500	2168235140	18700	18700	18700	18700	0
284	20241113	155400	2168235140	18700	18700	18700	18700	0
285	20241113	155300	2168235140	18700	18700	18700	18700	0
286	20241113	155200	2168235140	18700	18700	18700	18700	0
287	20241113	155100	2168235140	18700	18700	18700	18700	0
288	20241113	155000	2168235140	18700	18700	18700	18700	0
289	20241113	154900	2168235140	18700	18700	18700	18700	0
290	20241113	154800	2168235140	18700	18700	18700	18700	0
291	20241113	154700	2168235140	18700	18700	18700	18700	0
292	20241113	154600	2168235140	18700	18700	18700	18700	0
293	20241113	154500	2168235140	18700	18700	18700	18700	0
294	20241113	154400	2168235140	18700	18700	18700	18700	0
295	20241113	154300	2168235140	18700	18700	18700	18700	0
296	20241113	154200	2168235140	18700	18700	18700	18700	0
297	20241113	154100	2168235140	18700	18700	18700	18700	0
298	20241113	154000	2168235140	18700	18700	18700	18700	0
299	20241113	153900	2168235140	18700	18700	18700	18700	0
300	20241113	153800	2168235140	18700	18700	18700	18700	0
301	20241113	153700	2168235140	18700	18700	18700	18700	0
302	20241113	153600	2168235140	18700	18700	18700	18700	4316
303	20241113	153500	2168235140	18700	18700	18700	18700	0
304	20241113	153400	2168235140	18700	18700	18700	18700	0
305	20241113	153300	2168235140	18700	18700	18700	18700	0
306	20241113	153200	2168235140	18700	18700	18700	18700	0
307	20241113	153100	2168235140	18700	18700	18700	18700	0
308	20241113	153000	2168235140	18700	18700	18700	18700	4316
309	20241113	152900	2087525940	18650	18650	18650	18650	0
310	20241113	152800	2087525940	18650	18650	18650	18650	0
311	20241113	152700	2087525940	18650	18650	18650	18650	0
312	20241113	152600	2087525940	18650	18650	18650	18650	0
313	20241113	152500	2087525940	18650	18650	18650	18650	0
314	20241113	152400	2087525940	18650	18650	18650	18650	0
315	20241113	152300	2087525940	18650	18650	18650	18650	0
316	20241113	152200	2087525940	18650	18650	18650	18650	0
317	20241113	152100	2087525940	18650	18650	18650	18650	0
318	20241113	152000	2087525940	18650	18650	18650	18650	0
319	20241113	151900	2087525940	18650	18630	18650	18610	764
320	20241113	151800	2073290600	18630	18630	18640	18620	753
321	20241113	151700	2059257860	18630	18630	18630	18620	878
322	20241113	151600	2042905250	18620	18610	18630	18610	214
323	20241113	151500	2038919080	18640	18630	18640	18600	353
324	20241113	151400	2032340410	18630	18640	18640	18630	294
325	20241113	151300	2026861010	18640	18630	18640	18630	478
326	20241113	151200	2017953080	18630	18600	18630	18600	249
327	20241113	151100	2013314270	18620	18620	18630	18600	699
328	20241113	151000	2000300300	18610	18600	18610	18600	258
329	20241113	150900	1995499790	18610	18620	18620	18610	76
330	20241113	150800	1994085100	18620	18630	18630	18620	113
331	20241113	150700	1991980540	18630	18630	18630	18580	266
332	20241113	150600	1987027250	18620	18610	18620	18600	347
333	20241113	150500	1980568150	18610	18600	18620	18600	72
334	20241113	150400	1979228160	18590	18600	18610	18590	270
335	20241113	150300	1974205260	18600	18600	18600	18600	5
336	20241113	150200	1974112260	18590	18610	18620	18560	427
337	20241113	150100	1966166850	18610	18610	18610	18600	340
338	20241113	150000	1959841290	18610	18610	18610	18570	249
339	20241113	145900	1955209470	18590	18590	18590	18590	316
340	20241113	145800	1949335030	18630	18650	18650	18630	76
341	20241113	145700	1947918710	18610	18610	18610	18610	67
342	20241113	145600	1946671840	18610	18660	18660	18610	180
343	20241113	145500	1943319050	18540	18550	18550	18530	508
344	20241113	145400	1933902540	18550	18660	18660	18550	268
345	20241113	145300	1928921590	18660	18620	18660	18620	176
346	20241113	145200	1925643150	18620	18620	18620	18620	30
347	20241113	145100	1925084550	18610	18610	18620	18610	312
348	20241113	145000	1919277700	18620	18600	18620	18600	209
349	20241113	144900	1915388080	18600	18600	18600	18600	193
350	20241113	144800	1911798280	18610	18610	18610	18610	33
351	20241113	144700	1911184150	18610	18600	18610	18600	80
352	20241113	144600	1909695410	18600	18600	18600	18600	99
353	20241113	144500	1907854010	18520	18600	18610	18520	120
354	20241113	144400	1905622970	18600	18520	18600	18520	508
355	20241113	144300	1896179090	18520	18510	18610	18510	88
356	20241113	144200	1894545480	18610	18580	18610	18510	511
357	20241113	144100	1885066900	18630	18630	18660	18580	1598
358	20241113	144000	1855338420	18660	18660	18680	18660	112
359	20241113	143900	1853247200	18690	18700	18700	18660	225
360	20241113	143800	1849044540	18670	18670	18670	18670	21
361	20241113	143700	1848652470	18660	18700	18700	18660	85
362	20241113	143600	1847063810	18690	18690	18690	18690	532
363	20241113	143500	1837120730	18690	18690	18690	18680	119
364	20241113	143400	1834896680	18700	18690	18700	18690	102
365	20241113	143300	1832989970	18690	18650	18690	18640	210
366	20241113	143200	1829072870	18690	18690	18690	18690	32
367	20241113	143100	1828474790	18650	18630	18650	18630	39
368	20241113	143000	1827747560	18700	18640	18700	18630	458
369	20241113	142900	1819210560	18650	18660	18660	18650	277
370	20241113	142800	1814044080	18660	18680	18680	18660	224
371	20241113	142700	1809860440	18720	18730	18730	18720	409
372	20241113	142600	1802202970	18730	18730	18730	18730	14
373	20241113	142500	1801940750	18720	18730	18730	18720	211
374	20241113	142400	1797990500	18730	18730	18730	18730	115
375	20241113	142300	1795836550	18730	18730	18730	18730	63
376	20241113	142200	1794656560	18730	18720	18730	18720	169
377	20241113	142100	1791492340	18720	18710	18720	18710	267
378	20241113	142000	1786496500	18710	18700	18710	18700	111
379	20241113	141900	1784420420	18700	18690	18700	18690	287
380	20241113	141800	1779053970	18690	18690	18690	18690	108
381	20241113	141700	1777035450	18690	18680	18690	18680	141
382	20241113	141600	1774400840	18680	18670	18690	18670	396
383	20241113	141500	1767005190	18660	18660	18660	18660	151
384	20241113	141400	1764187530	18660	18660	18660	18660	214
385	20241113	141300	1760194290	18650	18660	18660	18630	69
386	20241113	141200	1758907470	18660	18650	18660	18610	99
387	20241113	141100	1757064230	18660	18650	18660	18650	277
388	20241113	141000	1751897770	18650	18650	18650	18650	0
389	20241113	140900	1751897770	18650	18650	18650	18650	35
390	20241113	140800	1751245020	18650	18620	18650	18610	128
391	20241113	140700	1748860630	18620	18660	18660	18620	183
392	20241113	140600	1745450600	18660	18670	18680	18660	245
393	20241113	140500	1740875570	18670	18690	18690	18660	174
394	20241113	140400	1737627010	18640	18640	18700	18640	96
395	20241113	140300	1735835390	18650	18660	18670	18650	34
396	20241113	140200	1735200650	18670	18680	18680	18670	354
397	20241113	140100	1728590770	18710	18710	18710	18700	64
398	20241113	140000	1727393370	18710	18710	18710	18710	32
399	20241113	135900	1726794650	18710	18710	18710	18710	171
400	20241113	135800	1723595240	18710	18710	18720	18710	156
401	20241113	135700	1720675850	18710	18710	18710	18710	140
402	20241113	135600	1718056450	18710	18680	18710	18680	268
403	20241113	135500	1713046170	18670	18670	18680	18670	71
404	20241113	135400	1711720420	18680	18670	18680	18650	168
405	20241113	135300	1708583550	18650	18680	18680	18650	67
406	20241113	135200	1707332700	18680	18660	18680	18660	66
407	20241113	135100	1706100510	18660	18680	18680	18660	138
408	20241113	135000	1703524810	18670	18670	18670	18650	162
409	20241113	134900	1700500570	18650	18670	18670	18650	154
410	20241113	134800	1697625590	18670	18670	18670	18670	96
411	20241113	134700	1695833270	18670	18630	18670	18630	112
412	20241113	134600	1693744320	18640	18680	18680	18640	68
413	20241113	134500	1692475480	18680	18680	18680	18630	123
414	20241113	134400	1690181590	18670	18680	18680	18670	106
415	20241113	134300	1688202160	18620	18620	18620	18620	0
416	20241113	134200	1688202160	18620	18700	18700	18620	182
417	20241113	134100	1684810760	18700	18700	18700	18620	164
418	20241113	134000	1681751610	18700	18700	18700	18700	32
419	20241113	133900	1681153210	18700	18700	18700	18700	32
420	20241113	133800	1680554810	18700	18720	18720	18700	210
421	20241113	133700	1676625720	18710	18720	18720	18710	49
422	20241113	133600	1675708640	18710	18710	18710	18710	48
423	20241113	133500	1674810560	18720	18720	18720	18720	63
424	20241113	133400	1673631200	18720	18730	18730	18720	348
425	20241113	133300	1667116330	18730	18730	18730	18730	32
426	20241113	133200	1666516970	18730	18730	18730	18730	64
427	20241113	133100	1665318250	18730	18720	18730	18720	404
428	20241113	133000	1657752380	18720	18690	18720	18690	2473
429	20241113	132900	1611499010	18700	18700	18700	18700	32
430	20241113	132800	1610900610	18700	18700	18700	18700	31
431	20241113	132700	1610320910	18690	18690	18690	18690	233
432	20241113	132600	1605966140	18680	18690	18690	18680	214
433	20241113	132500	1601966620	18690	18680	18690	18680	97
434	20241113	132400	1600154060	18690	18680	18690	18680	51
435	20241113	132300	1599200980	18690	18680	18690	18680	74
436	20241113	132200	1597818400	18670	18690	18690	18590	131
437	20241113	132100	1595376470	18570	18690	18690	18570	233
438	20241113	132000	1591041530	18690	18660	18690	18660	40
439	20241113	131900	1590295100	18690	18700	18700	18690	95
440	20241113	131800	1588519240	18660	18650	18690	18650	118
441	20241113	131700	1586314940	18700	18700	18700	18700	33
442	20241113	131600	1585697840	18700	18700	18700	18700	64
443	20241113	131500	1584501040	18700	18670	18700	18670	115
444	20241113	131400	1582353030	18640	18690	18690	18640	77
445	20241113	131300	1580915450	18690	18650	18690	18650	57
446	20241113	131200	1579852360	18650	18650	18690	18650	34
447	20241113	131100	1579216980	18660	18680	18680	18660	168
448	20241113	131000	1576080560	18710	18710	18710	18710	33
449	20241113	130900	1575463130	18710	18710	18710	18700	64
450	20241113	130800	1574265700	18680	18720	18720	18680	206
451	20241113	130700	1570413510	18710	18720	18720	18710	299
452	20241113	130600	1564817970	18740	18700	18740	18700	107
453	20241113	130500	1562816120	18700	18700	18700	18700	1
454	20241113	130400	1562797420	18670	18710	18710	18670	36
455	20241113	130300	1562123980	18710	18740	18740	18710	1028
456	20241113	130200	1542890010	18740	18740	18740	18740	64
457	20241113	130100	1541690650	18740	18730	18740	18650	78
458	20241113	130000	1540229530	18740	18730	18740	18730	33
459	20241113	125900	1539611160	18740	18740	18740	18740	63
460	20241113	125800	1538430540	18740	18740	18740	18740	32
461	20241113	125700	1537830860	18740	18740	18740	18740	33
462	20241113	125600	1537212440	18740	18730	18740	18720	181
463	20241113	125500	1533823410	18730	18730	18730	18610	58
464	20241113	125400	1532737200	18730	18590	18730	18560	2105
465	20241113	125300	1493521570	18600	18600	18700	18600	441
466	20241113	125200	1485318400	18700	18710	18710	18610	1805
467	20241113	125100	1451707370	18660	18710	18710	18660	82
468	20241113	125000	1450175600	18660	18730	18730	18660	69
469	20241113	124900	1448885820	18730	18660	18730	18660	107
470	20241113	124800	1446882530	18670	18730	18730	18670	90
471	20241113	124700	1445198390	18730	18680	18730	18680	2
472	20241113	124600	1445160980	18670	18670	18730	18660	225
473	20241113	124500	1440958490	18720	18720	18720	18720	34
474	20241113	124400	1440322010	18680	18720	18720	18680	90
475	20241113	124300	1438637990	18680	18720	18720	18670	74
476	20241113	124200	1437254850	18720	18720	18720	18720	34
477	20241113	124100	1436618370	18730	18730	18730	18730	33
478	20241113	124000	1436000280	18650	18730	18730	18650	131
479	20241113	123900	1433554290	18730	18670	18730	18670	186
480	20241113	123800	1430073750	18670	18700	18730	18670	127
481	20241113	123700	1427701010	18710	18740	18740	18710	95
482	20241113	123600	1425922600	18740	18710	18740	18710	98
483	20241113	123500	1424087710	18730	18730	18730	18730	33
484	20241113	123400	1423469620	18730	18720	18730	18720	32
485	20241113	123300	1422870280	18730	18730	18730	18730	63
486	20241113	123200	1421690290	18730	18730	18730	18730	43
487	20241113	123100	1420884900	18740	18740	18740	18710	79
488	20241113	123000	1419405820	18740	18740	18740	18740	32
489	20241113	122900	1418806140	18740	18710	18740	18710	84
490	20241113	122800	1417233210	18700	18710	18740	18700	194
491	20241113	122700	1413602550	18740	18740	18740	18740	32
492	20241113	122600	1413002870	18740	18740	18740	18740	68
493	20241113	122500	1411728550	18740	18740	18740	18740	34
494	20241113	122400	1411091390	18730	18700	18730	18690	43
495	20241113	122300	1410287280	18730	18730	18730	18710	190
496	20241113	122200	1406729830	18730	18680	18730	18670	294
497	20241113	122100	1401238000	18740	18690	18740	18690	88
498	20241113	122000	1399591430	18740	18700	18740	18690	101
499	20241113	121900	1397700270	18750	18700	18750	18700	40
500	20241113	121800	1396952220	18750	18750	18750	18750	33
501	20241113	121700	1396333470	18750	18750	18750	18700	138
502	20241113	121600	1393747970	18770	18700	18770	18680	256
503	20241113	121500	1388962870	18700	18720	18770	18700	50
504	20241113	121400	1388027020	18770	18740	18770	18740	95
505	20241113	121300	1386246690	18740	18740	18760	18740	81
506	20241113	121200	1384728420	18740	18750	18750	18740	88
507	20241113	121100	1383078990	18760	18760	18760	18760	33
508	20241113	121000	1382459910	18760	18760	18760	18760	69
509	20241113	120900	1381165470	18760	18750	18760	18750	32
510	20241113	120800	1380565160	18760	18760	18760	18760	33
511	20241113	120700	1379946080	18760	18750	18760	18750	109
512	20241113	120600	1377901560	18750	18760	18760	18750	39
513	20241113	120500	1377169940	18760	18750	18760	18750	70
514	20241113	120400	1375856760	18750	18750	18750	18750	58
515	20241113	120300	1374769260	18750	18740	18750	18740	158
516	20241113	120200	1371807720	18740	18720	18740	18720	67
517	20241113	120100	1370553140	18740	18750	18750	18740	161
518	20241113	120000	1367534420	18750	18750	18750	18740	147
519	20241113	115900	1364779000	18750	18750	18750	18750	37
520	20241113	115800	1364085250	18750	18750	18750	18750	65
521	20241113	115700	1362866500	18750	18750	18750	18750	32
522	20241113	115600	1362266500	18620	18700	18700	18620	230
523	20241113	115500	1357979490	18750	18720	18750	18710	81
524	20241113	115400	1356462180	18720	18750	18750	18720	131
525	20241113	115300	1354008900	18750	18750	18750	18730	381
526	20241113	115200	1346866380	18750	18740	18750	18720	107
527	20241113	115100	1344861770	18750	18750	18750	18720	87
528	20241113	115000	1343231210	18730	18750	18750	18730	87
529	20241113	114900	1341600820	18750	18750	18750	18750	33
530	20241113	114800	1340982070	18750	18750	18750	18750	0
531	20241113	114700	1340982070	18750	18720	18750	18720	67
532	20241113	114600	1339725880	18730	18750	18750	18730	54
533	20241113	114500	1338713800	18750	18740	18750	18740	63
534	20241113	114400	1337533170	18740	18740	18740	18740	64
535	20241113	114300	1336333810	18710	18720	18720	18710	134
536	20241113	114200	1333826340	18720	18750	18750	18720	91
537	20241113	114100	1332121860	18750	18750	18750	18750	66
538	20241113	114000	1330884360	18750	18750	18750	18750	38
539	20241113	113900	1330171860	18740	18750	18750	18740	72
540	20241113	113800	1328822570	18740	18770	18770	18740	188
541	20241113	113700	1325298490	18750	18750	18760	18750	148
542	20241113	113600	1322523160	18750	18680	18760	18680	249
543	20241113	113500	1317858370	18680	18700	18700	18680	209
544	20241113	113400	1313952460	18770	18720	18770	18720	63
545	20241113	113300	1312770310	18760	18760	18760	18760	75
546	20241113	113200	1311363310	18760	18770	18770	18760	52
547	20241113	113100	1310387690	18770	18770	18770	18770	64
548	20241113	113000	1309186410	18780	18780	18780	18780	32
549	20241113	112900	1308585450	18780	18660	18780	18660	36
550	20241113	112800	1307909800	18780	18770	18780	18770	263
551	20241113	112700	1302971320	18780	18770	18780	18770	79
552	20241113	112600	1301488120	18770	18750	18770	18740	91
553	20241113	112500	1299781620	18740	18670	18740	18670	84
554	20241113	112400	1298211260	18660	18740	18740	18650	164
555	20241113	112300	1295146580	18750	18750	18750	18750	1
556	20241113	112200	1295127830	18760	18770	18770	18760	128
557	20241113	112100	1292725810	18760	18780	18780	18740	175
558	20241113	112000	1289442670	18780	18780	18780	18730	53
559	20241113	111900	1288447430	18780	18780	18780	18780	79
560	20241113	111800	1286963810	18790	18710	18790	18700	508
561	20241113	111700	1277456990	18720	18810	18810	18720	246
562	20241113	111600	1272846680	18750	18790	18790	18750	1013
563	20241113	111500	1253834000	18790	18820	18820	18790	186
564	20241113	111400	1250336450	18810	18820	18820	18810	49
565	20241113	111300	1249414280	18820	18820	18820	18820	20
566	20241113	111200	1249037880	18820	18810	18820	18810	81
567	20241113	111100	1247513770	18800	18810	18810	18800	66
568	20241113	111000	1246272780	18810	18830	18830	18810	181
569	20241113	110900	1242866880	18830	18850	18850	18830	136
570	20241113	110800	1240305340	18850	18840	18850	18840	105
571	20241113	110700	1238326620	18840	18840	18840	18840	52
572	20241113	110600	1237346940	18840	18850	18850	18840	110
573	20241113	110500	1235274070	18840	18840	18840	18830	26
574	20241113	110400	1234784260	18840	18830	18840	18830	250
575	20241113	110300	1230075350	18830	18820	18830	18820	273
576	20241113	110200	1224935810	18820	18820	18830	18820	220
577	20241113	110100	1220794780	18830	18840	18840	18830	162
578	20241113	110000	1217744010	18830	18830	18830	18830	39
579	20241113	105900	1217009640	18830	18840	18860	18830	169
580	20241113	105800	1213826140	18850	18850	18850	18850	202
581	20241113	105700	1210018440	18860	18870	18880	18860	358
582	20241113	105600	1203264280	18880	18880	18880	18870	1045
583	20241113	105500	1183535680	18880	18810	18890	18810	993
584	20241113	105400	1164798600	18860	18840	18860	18840	2303
585	20241113	105300	1121388260	18830	18790	18840	18790	3514
586	20241113	105200	1055311210	18790	18770	18790	18760	1201
587	20241113	105100	1032756900	18770	18740	18780	18740	2174
588	20241113	105000	991980790	18740	18730	18740	18730	448
589	20241113	104900	983587060	18730	18720	18730	18720	110
590	20241113	104800	981527150	18730	18730	18730	18730	40
591	20241113	104700	980777950	18730	18740	18740	18710	78
592	20241113	104600	979317770	18740	18740	18740	18740	67
593	20241113	104500	978062190	18720	18730	18730	18720	101
594	20241113	104400	976171430	18720	18730	18740	18720	117
595	20241113	104300	973980020	18740	18740	18740	18740	41
596	20241113	104200	973211680	18740	18740	18740	18720	188
597	20241113	104100	969689850	18740	18740	18740	18740	156
598	20241113	104000	966766410	18750	18720	18750	18720	730
599	20241113	103900	953087240	18730	18720	18730	18670	75
600	20241113	103800	951682950	18640	18640	18640	18640	0
601	20241113	103700	951682950	18640	18720	18720	18640	142
602	20241113	103600	949028190	18740	18700	18740	18700	986
603	20241113	103500	930574130	18690	18650	18690	18650	996
604	20241113	103400	911984210	18650	18660	18660	18650	51
605	20241113	103300	911032730	18660	18670	18670	18660	169
606	20241113	103200	907878870	18670	18670	18670	18670	163
607	20241113	103100	904835660	18670	18670	18670	18650	61
608	20241113	103000	903697360	18670	18660	18670	18650	157
609	20241113	102900	900767860	18660	18540	18670	18540	315
610	20241113	102800	894911350	18680	18680	18680	18680	57
611	20241113	102700	893846590	18680	18680	18680	18680	250
612	20241113	102600	889176590	18680	18700	18700	18500	779
613	20241113	102500	874733790	18700	18720	18720	18700	113
614	20241113	102400	872619660	18720	18690	18720	18690	784
615	20241113	102300	857950230	18700	18700	18710	18690	227
616	20241113	102200	853705490	18700	18730	18730	18700	107
617	20241113	102100	851703440	18730	18690	18730	18690	216
618	20241113	102000	847660500	18690	18690	18700	18530	352
619	20241113	101900	841082040	18570	18630	18630	18490	230
620	20241113	101800	836813440	18700	18720	18720	18700	118
621	20241113	101700	834606160	18720	18740	18760	18720	1065
622	20241113	101600	814638480	18750	18730	18750	18710	143
623	20241113	101500	811960200	18710	18720	18720	18710	127
624	20241113	101400	809583470	18720	18740	18740	18720	137
625	20241113	101300	807016660	18750	18720	18750	18720	165
626	20241113	101200	803925940	18710	18710	18720	18700	116
627	20241113	101100	801755250	18750	18580	18750	18580	1037
628	20241113	101000	782319870	18720	18650	18720	18580	201
629	20241113	100900	778564320	18680	18690	18770	18090	2836
630	20241113	100800	726139810	18710	18720	18750	18710	243
631	20241113	100700	721591210	18710	18810	18810	18710	369
632	20241113	100600	714682630	18710	18710	18710	18710	30
633	20241113	100500	714121330	18710	18750	18750	18710	207
634	20241113	100400	710243820	18750	18850	18850	18750	367
635	20241113	100300	703344680	18850	18830	18850	18830	99
636	20241113	100200	701479850	18750	18750	18860	18750	701
637	20241113	100100	688322080	18750	18750	18750	18750	32
638	20241113	100000	687722080	18750	18640	18750	18640	398
639	20241113	095900	680286310	18650	18510	18650	18450	1441
640	20241113	095800	653587140	18550	18540	18550	18500	408
641	20241113	095700	646025780	18610	18750	18760	18610	2961
642	20241113	095600	590764670	18750	18780	18780	18750	394
643	20241113	095500	583370520	18780	18830	18830	18780	740
644	20241113	095400	569455750	18870	18850	18870	18810	504
645	20241113	095300	559966370	18850	18870	18910	18840	3173
646	20241113	095200	500023810	18880	18800	18880	18800	533
647	20241113	095100	489992370	18810	18800	18870	18780	835
648	20241113	095000	474295890	18880	18840	18880	18800	395
649	20241113	094900	466852450	18840	18840	18840	18800	806
650	20241113	094800	451672480	18840	18850	18850	18840	522
651	20241113	094700	441837470	18850	18830	18900	18830	5478
652	20241113	094600	338614880	18840	18670	18840	18670	1524
653	20241113	094500	310003090	18670	18760	18760	18670	403
654	20241113	094400	302443620	18760	18700	18790	18660	703
655	20241113	094300	289261430	18750	18660	18750	18660	1540
656	20241113	094200	260465720	18650	18650	18650	18610	203
657	20241113	094100	256680250	18650	18490	18650	18490	2800
658	20241113	094000	204786220	18480	18420	18480	18420	177
659	20241113	093900	201516720	18420	18420	18420	18420	9
660	20241113	093800	201350940	18420	18470	18480	18420	264
661	20241113	093700	196475660	18470	18450	18480	18260	301
662	20241113	093600	190919520	18450	18420	18450	18420	111
663	20241113	093500	188874210	18420	18300	18430	18300	1418
664	20241113	093400	162887160	18300	18300	18300	18300	21
665	20241113	093300	162502860	18300	18240	18300	18240	144
666	20241113	093200	159872300	18220	18190	18220	18190	185
667	20241113	093100	156502350	18220	18190	18220	18190	256
668	20241113	093000	151844060	18110	18000	18110	18000	446
669	20241113	092900	143794720	18000	18000	18000	18000	34
670	20241113	092800	143182720	18000	18000	18000	18000	92
671	20241113	092700	141526720	17950	17960	17960	17950	44
672	20241113	092600	140736760	17970	18000	18010	17970	119
673	20241113	092500	138596220	18010	18010	18010	18010	1
674	20241113	092400	138578210	18010	18010	18010	18010	11
675	20241113	092300	138380100	18010	18010	18010	18010	0
676	20241113	092200	138380100	18010	18010	18010	18010	2
677	20241113	092100	138344080	18090	18010	18090	18010	238
678	20241113	092000	134048010	18020	17990	18020	17990	437
679	20241113	091900	126182410	17960	17960	17960	17960	15
680	20241113	091800	125913010	17980	18040	18040	17960	1539
681	20241113	091700	98212370	18040	18080	18080	18040	262
682	20241113	091600	93485280	18090	18200	18200	18090	154
683	20241113	091500	90693500	18100	18140	18140	18100	158
684	20241113	091400	87832930	18230	18140	18230	18130	87
685	20241113	091300	86255150	18140	18140	18140	18140	141
686	20241113	091200	83697410	18190	18140	18190	18130	90
687	20241113	091100	82063160	18130	18200	18200	18130	376
688	20241113	091000	75239420	18250	18250	18250	18250	2
689	20241113	090900	75202920	18260	18260	18260	18260	41
690	20241113	090800	74454260	18260	18300	18300	18260	149
691	20241113	090700	71728630	18400	18380	18400	18380	150
692	20241113	090600	68969630	18380	18390	18390	18360	156
693	20241113	090500	66103440	18390	18290	18390	18290	306
694	20241113	090400	60494330	18280	18280	18280	18280	50
695	20241113	090300	59580330	18280	18260	18280	18250	587
696	20241113	090200	48857360	18040	18190	18300	17960	989
697	20241113	090100	30897530	18050	18200	18200	18050	123
698	20241113	090000	28667910	18200	18280	18280	18200	1568