KissMeData/321820/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	205500	3006883590	16930	16930	16930	16930	1007
3	20241114	205400	3006883590	16930	16930	16930	16930	0
4	20241114	205300	3006883590	16930	16930	16930	16930	0
5	20241114	205200	3006883590	16930	16930	16930	16930	0
6	20241114	205100	3006883590	16930	16930	16930	16930	0
7	20241114	205000	3006883590	16930	16930	16930	16930	0
8	20241114	204900	3006883590	16930	16930	16930	16930	0
9	20241114	204800	3006883590	16930	16930	16930	16930	0
10	20241114	204700	3006883590	16930	16930	16930	16930	0
11	20241114	204600	3006883590	16930	16930	16930	16930	0
12	20241114	204500	3006883590	16930	16930	16930	16930	0
13	20241114	204400	3006883590	16930	16930	16930	16930	0
14	20241114	204300	3006883590	16930	16930	16930	16930	0
15	20241114	204200	3006883590	16930	16930	16930	16930	0
16	20241114	204100	3006883590	16930	16930	16930	16930	0
17	20241114	204000	3006883590	16930	16930	16930	16930	0
18	20241114	203900	3006883590	16930	16930	16930	16930	0
19	20241114	203800	3006883590	16930	16930	16930	16930	0
20	20241114	203700	3006883590	16930	16930	16930	16930	0
21	20241114	203600	3006883590	16930	16930	16930	16930	0
22	20241114	203500	3006883590	16930	16930	16930	16930	0
23	20241114	203400	3006883590	16930	16930	16930	16930	0
24	20241114	203300	3006883590	16930	16930	16930	16930	0
25	20241114	203200	3006883590	16930	16930	16930	16930	0
26	20241114	203100	3006883590	16930	16930	16930	16930	0
27	20241114	203000	3006883590	16930	16930	16930	16930	0
28	20241114	202900	3006883590	16930	16930	16930	16930	0
29	20241114	202800	3006883590	16930	16930	16930	16930	0
30	20241114	202700	3006883590	16930	16930	16930	16930	0
31	20241114	202600	3006883590	16930	16930	16930	16930	0
32	20241114	202500	3006883590	16930	16930	16930	16930	1007
33	20241114	202400	3006883590	16930	16930	16930	16930	0
34	20241114	202300	3006883590	16930	16930	16930	16930	0
35	20241114	202200	3006883590	16930	16930	16930	16930	0
36	20241114	202100	3006883590	16930	16930	16930	16930	0
37	20241114	202000	3006883590	16930	16930	16930	16930	0
38	20241114	201900	3006883590	16930	16930	16930	16930	0
39	20241114	201800	3006883590	16930	16930	16930	16930	0
40	20241114	201700	3006883590	16930	16930	16930	16930	0
41	20241114	201600	3006883590	16930	16930	16930	16930	0
42	20241114	201500	3006883590	16930	16930	16930	16930	0
43	20241114	201400	3006883590	16930	16930	16930	16930	0
44	20241114	201300	3006883590	16930	16930	16930	16930	0
45	20241114	201200	3006883590	16930	16930	16930	16930	0
46	20241114	201100	3006883590	16930	16930	16930	16930	0
47	20241114	201000	3006883590	16930	16930	16930	16930	0
48	20241114	200900	3006883590	16930	16930	16930	16930	0
49	20241114	200800	3006883590	16930	16930	16930	16930	0
50	20241114	200700	3006883590	16930	16930	16930	16930	0
51	20241114	200600	3006883590	16930	16930	16930	16930	0
52	20241114	200500	3006883590	16930	16930	16930	16930	0
53	20241114	200400	3006883590	16930	16930	16930	16930	0
54	20241114	200300	3006883590	16930	16930	16930	16930	0
55	20241114	200200	3006883590	16930	16930	16930	16930	0
56	20241114	200100	3006883590	16930	16930	16930	16930	0
57	20241114	200000	3006883590	16930	16930	16930	16930	0
58	20241114	195900	3006883590	16930	16930	16930	16930	0
59	20241114	195800	3006883590	16930	16930	16930	16930	0
60	20241114	195700	3006883590	16930	16930	16930	16930	0
61	20241114	195600	3006883590	16930	16930	16930	16930	0
62	20241114	195500	3006883590	16930	16930	16930	16930	1007
63	20241114	195400	3006883590	16930	16930	16930	16930	0
64	20241114	195300	3006883590	16930	16930	16930	16930	0
65	20241114	195200	3006883590	16930	16930	16930	16930	0
66	20241114	195100	3006883590	16930	16930	16930	16930	0
67	20241114	195000	3006883590	16930	16930	16930	16930	0
68	20241114	194900	3006883590	16930	16930	16930	16930	0
69	20241114	194800	3006883590	16930	16930	16930	16930	0
70	20241114	194700	3006883590	16930	16930	16930	16930	0
71	20241114	194600	3006883590	16930	16930	16930	16930	0
72	20241114	194500	3006883590	16930	16930	16930	16930	0
73	20241114	194400	3006883590	16930	16930	16930	16930	0
74	20241114	194300	3006883590	16930	16930	16930	16930	0
75	20241114	194200	3006883590	16930	16930	16930	16930	0
76	20241114	194100	3006883590	16930	16930	16930	16930	0
77	20241114	194000	3006883590	16930	16930	16930	16930	0
78	20241114	193900	3006883590	16930	16930	16930	16930	0
79	20241114	193800	3006883590	16930	16930	16930	16930	0
80	20241114	193700	3006883590	16930	16930	16930	16930	0
81	20241114	193600	3006883590	16930	16930	16930	16930	0
82	20241114	193500	3006883590	16930	16930	16930	16930	0
83	20241114	193400	3006883590	16930	16930	16930	16930	0
84	20241114	193300	3006883590	16930	16930	16930	16930	0
85	20241114	193200	3006883590	16930	16930	16930	16930	0
86	20241114	193100	3006883590	16930	16930	16930	16930	0
87	20241114	193000	3006883590	16930	16930	16930	16930	0
88	20241114	192900	3006883590	16930	16930	16930	16930	0
89	20241114	192800	3006883590	16930	16930	16930	16930	0
90	20241114	192700	3006883590	16930	16930	16930	16930	0
91	20241114	192600	3006883590	16930	16930	16930	16930	0
92	20241114	192500	3006883590	16930	16930	16930	16930	1007
93	20241114	192400	3006883590	16930	16930	16930	16930	0
94	20241114	192300	3006883590	16930	16930	16930	16930	0
95	20241114	192200	3006883590	16930	16930	16930	16930	0
96	20241114	192100	3006883590	16930	16930	16930	16930	0
97	20241114	192000	3006883590	16930	16930	16930	16930	0
98	20241114	191900	3006883590	16930	16930	16930	16930	0
99	20241114	191800	3006883590	16930	16930	16930	16930	0
100	20241114	191700	3006883590	16930	16930	16930	16930	0
101	20241114	191600	3006883590	16930	16930	16930	16930	0
102	20241114	191500	3006883590	16930	16930	16930	16930	0
103	20241114	191400	3006883590	16930	16930	16930	16930	0
104	20241114	191300	3006883590	16930	16930	16930	16930	0
105	20241114	191200	3006883590	16930	16930	16930	16930	0
106	20241114	191100	3006883590	16930	16930	16930	16930	0
107	20241114	191000	3006883590	16930	16930	16930	16930	0
108	20241114	190900	3006883590	16930	16930	16930	16930	0
109	20241114	190800	3006883590	16930	16930	16930	16930	0
110	20241114	190700	3006883590	16930	16930	16930	16930	0
111	20241114	190600	3006883590	16930	16930	16930	16930	0
112	20241114	190500	3006883590	16930	16930	16930	16930	0
113	20241114	190400	3006883590	16930	16930	16930	16930	0
114	20241114	190300	3006883590	16930	16930	16930	16930	0
115	20241114	190200	3006883590	16930	16930	16930	16930	0
116	20241114	190100	3006883590	16930	16930	16930	16930	0
117	20241114	190000	3006883590	16930	16930	16930	16930	0
118	20241114	185900	3006883590	16930	16930	16930	16930	0
119	20241114	185800	3006883590	16930	16930	16930	16930	0
120	20241114	185700	3006883590	16930	16930	16930	16930	0
121	20241114	185600	3006883590	16930	16930	16930	16930	0
122	20241114	185500	3006883590	16930	16930	16930	16930	1007
123	20241114	185400	3006883590	16930	16930	16930	16930	0
124	20241114	185300	3006883590	16930	16930	16930	16930	0
125	20241114	185200	3006883590	16930	16930	16930	16930	0
126	20241114	185100	3006883590	16930	16930	16930	16930	0
127	20241114	185000	3006883590	16930	16930	16930	16930	0
128	20241114	184900	3006883590	16930	16930	16930	16930	0
129	20241114	184800	3006883590	16930	16930	16930	16930	0
130	20241114	184700	3006883590	16930	16930	16930	16930	0
131	20241114	184600	3006883590	16930	16930	16930	16930	0
132	20241114	184500	3006883590	16930	16930	16930	16930	0
133	20241114	184400	3006883590	16930	16930	16930	16930	0
134	20241114	184300	3006883590	16930	16930	16930	16930	0
135	20241114	184200	3006883590	16930	16930	16930	16930	0
136	20241114	184100	3006883590	16930	16930	16930	16930	0
137	20241114	184000	3006883590	16930	16930	16930	16930	0
138	20241114	183900	3006883590	16930	16930	16930	16930	0
139	20241114	183800	3006883590	16930	16930	16930	16930	0
140	20241114	183700	3006883590	16930	16930	16930	16930	0
141	20241114	183600	3006883590	16930	16930	16930	16930	0
142	20241114	183500	3006883590	16930	16930	16930	16930	0
143	20241114	183400	3006883590	16930	16930	16930	16930	0
144	20241114	183300	3006883590	16930	16930	16930	16930	0
145	20241114	183200	3006883590	16930	16930	16930	16930	0
146	20241114	183100	3006883590	16930	16930	16930	16930	0
147	20241114	183000	3006883590	16930	16930	16930	16930	0
148	20241114	182900	3006883590	16930	16930	16930	16930	0
149	20241114	182800	3006883590	16930	16930	16930	16930	0
150	20241114	182700	3006883590	16930	16930	16930	16930	0
151	20241114	182600	3006883590	16930	16930	16930	16930	0
152	20241114	182500	3006883590	16930	16930	16930	16930	1007
153	20241114	182400	3006883590	16930	16930	16930	16930	0
154	20241114	182300	3006883590	16930	16930	16930	16930	0
155	20241114	182200	3006883590	16930	16930	16930	16930	0
156	20241114	182100	3006883590	16930	16930	16930	16930	0
157	20241114	182000	3006883590	16930	16930	16930	16930	0
158	20241114	181900	3006883590	16930	16930	16930	16930	0
159	20241114	181800	3006883590	16930	16930	16930	16930	0
160	20241114	181700	3006883590	16930	16930	16930	16930	0
161	20241114	181600	3006883590	16930	16930	16930	16930	0
162	20241114	181500	3006883590	16930	16930	16930	16930	0
163	20241114	181400	3006883590	16930	16930	16930	16930	0
164	20241114	181300	3006883590	16930	16930	16930	16930	0
165	20241114	181200	3006883590	16930	16930	16930	16930	0
166	20241114	181100	3006883590	16930	16930	16930	16930	0
167	20241114	181000	3006883590	16930	16930	16930	16930	0
168	20241114	180900	3006883590	16930	16930	16930	16930	0
169	20241114	180800	3006883590	16930	16930	16930	16930	0
170	20241114	180700	3006883590	16930	16930	16930	16930	0
171	20241114	180600	3006883590	16930	16930	16930	16930	0
172	20241114	180500	3006883590	16930	16930	16930	16930	0
173	20241114	180400	3006883590	16930	16930	16930	16930	0
174	20241114	180300	3006883590	16930	16930	16930	16930	0
175	20241114	180200	3006883590	16930	16930	16930	16930	0
176	20241114	180100	3006883590	16930	16930	16930	16930	0
177	20241114	180000	3006883590	16930	16930	16930	16930	0
178	20241114	175900	3006883590	16930	16930	16930	16930	0
179	20241114	175800	3006883590	16930	16930	16930	16930	0
180	20241114	175700	3006883590	16930	16930	16930	16930	0
181	20241114	175600	3006883590	16930	16930	16930	16930	0
182	20241114	175500	3006883590	16930	16930	16930	16930	1007
183	20241114	175400	3006883590	16930	16930	16930	16930	0
184	20241114	175300	3006883590	16930	16930	16930	16930	0
185	20241114	175200	3006883590	16930	16930	16930	16930	0
186	20241114	175100	3006883590	16930	16930	16930	16930	0
187	20241114	175000	3006883590	16930	16930	16930	16930	0
188	20241114	174900	3006883590	16930	16930	16930	16930	0
189	20241114	174800	3006883590	16930	16930	16930	16930	0
190	20241114	174700	3006883590	16930	16930	16930	16930	0
191	20241114	174600	3006883590	16930	16930	16930	16930	0
192	20241114	174500	3006883590	16930	16930	16930	16930	0
193	20241114	174400	3006883590	16930	16930	16930	16930	0
194	20241114	174300	3006883590	16930	16930	16930	16930	0
195	20241114	174200	3006883590	16930	16930	16930	16930	0
196	20241114	174100	3006883590	16930	16930	16930	16930	0
197	20241114	174000	3006883590	16930	16930	16930	16930	0
198	20241114	173900	3006883590	16930	16930	16930	16930	0
199	20241114	173800	3006883590	16930	16930	16930	16930	0
200	20241114	173700	3006883590	16930	16930	16930	16930	0
201	20241114	173600	3006883590	16930	16930	16930	16930	0
202	20241114	173500	3006883590	16930	16930	16930	16930	0
203	20241114	173400	3006883590	16930	16930	16930	16930	0
204	20241114	173300	3006883590	16930	16930	16930	16930	0
205	20241114	173200	3006883590	16930	16930	16930	16930	0
206	20241114	173100	3006883590	16930	16930	16930	16930	0
207	20241114	173000	3006883590	16930	16930	16930	16930	0
208	20241114	172900	3006883590	16930	16930	16930	16930	0
209	20241114	172800	3006883590	16930	16930	16930	16930	0
210	20241114	172700	3006883590	16930	16930	16930	16930	0
211	20241114	172600	3006883590	16930	16930	16930	16930	0
212	20241114	172500	3006883590	16930	16930	16930	16930	1007
213	20241114	172400	3006883590	16930	16930	16930	16930	0
214	20241114	172300	3006883590	16930	16930	16930	16930	0
215	20241114	172200	3006883590	16930	16930	16930	16930	0
216	20241114	172100	3006883590	16930	16930	16930	16930	0
217	20241114	172000	3006883590	16930	16930	16930	16930	0
218	20241114	171900	3006883590	16930	16930	16930	16930	0
219	20241114	171800	3006883590	16930	16930	16930	16930	0
220	20241114	171700	3006883590	16930	16930	16930	16930	0
221	20241114	171600	3006883590	16930	16930	16930	16930	0
222	20241114	171500	3006883590	16930	16930	16930	16930	0
223	20241114	171400	3006883590	16930	16930	16930	16930	0
224	20241114	171300	3006883590	16930	16930	16930	16930	0
225	20241114	171200	3006883590	16930	16930	16930	16930	0
226	20241114	171100	3006883590	16930	16930	16930	16930	0
227	20241114	171000	3006883590	16930	16930	16930	16930	0
228	20241114	170900	3006883590	16930	16930	16930	16930	0
229	20241114	170800	3006883590	16930	16930	16930	16930	0
230	20241114	170700	3006883590	16930	16930	16930	16930	0
231	20241114	170600	3006883590	16930	16930	16930	16930	0
232	20241114	170500	3006883590	16930	16930	16930	16930	0
233	20241114	170400	3006883590	16930	16930	16930	16930	0
234	20241114	170300	3006883590	16930	16930	16930	16930	0
235	20241114	170200	3006883590	16930	16930	16930	16930	0
236	20241114	170100	3006883590	16930	16930	16930	16930	0
237	20241114	170000	3006883590	16930	16930	16930	16930	0
238	20241114	165900	3006883590	16930	16930	16930	16930	0
239	20241114	165800	3006883590	16930	16930	16930	16930	0
240	20241114	165700	3006883590	16930	16930	16930	16930	0
241	20241114	165600	3006883590	16930	16930	16930	16930	0
242	20241114	165500	3006883590	16930	16930	16930	16930	1007
243	20241114	165400	3006883590	16930	16930	16930	16930	0
244	20241114	165300	3006883590	16930	16930	16930	16930	0
245	20241114	165200	3006883590	16930	16930	16930	16930	0
246	20241114	165100	3006883590	16930	16930	16930	16930	0
247	20241114	165000	3006883590	16930	16930	16930	16930	0
248	20241114	164900	3006883590	16930	16930	16930	16930	0
249	20241114	164800	3006883590	16930	16930	16930	16930	0
250	20241114	164700	3006883590	16930	16930	16930	16930	0
251	20241114	164600	3006883590	16930	16930	16930	16930	0
252	20241114	164500	3006883590	16930	16930	16930	16930	0
253	20241114	164400	3006883590	16930	16930	16930	16930	0
254	20241114	164300	3006883590	16930	16930	16930	16930	0
255	20241114	164200	3006883590	16930	16930	16930	16930	0
256	20241114	164100	3006883590	16930	16930	16930	16930	0
257	20241114	164000	3006883590	16930	16930	16930	16930	0
258	20241114	163900	3006883590	16930	16930	16930	16930	0
259	20241114	163800	3006883590	16930	16930	16930	16930	0
260	20241114	163700	3006883590	16930	16930	16930	16930	0
261	20241114	163600	3006883590	16930	16930	16930	16930	0
262	20241114	163500	3006883590	16930	16930	16930	16930	0
263	20241114	163400	3006883590	16930	16930	16930	16930	0
264	20241114	163300	3006883590	16930	16930	16930	16930	0
265	20241114	163200	3006883590	16930	16930	16930	16930	0
266	20241114	163100	3006883590	16930	16930	16930	16930	0
267	20241114	163000	3006883590	16930	16930	16930	16930	1007
268	20241114	162900	2989835080	16930	16930	16930	16930	0
269	20241114	162800	2989835080	16930	16930	16930	16930	0
270	20241114	162700	2989835080	16930	16930	16930	16930	0
271	20241114	162600	2989835080	16930	16930	16930	16930	0
272	20241114	162500	2989835080	16930	16930	16930	16930	0
273	20241114	162400	2989835080	16930	16930	16930	16930	0
274	20241114	162300	2989835080	16930	16930	16930	16930	0
275	20241114	162200	2989835080	16930	16930	16930	16930	0
276	20241114	162100	2989835080	16930	16930	16930	16930	0
277	20241114	162000	2989835080	16930	16930	16930	16930	0
278	20241114	161900	2989835080	16930	16950	16960	16930	44
279	20241114	161800	2989089400	16950	16890	16950	16890	67
280	20241114	161700	2987957650	16890	16920	16920	16890	737
281	20241114	161600	2975507680	16890	16880	16890	16880	48
282	20241114	161500	2974697210	16890	16900	16900	16890	906
283	20241114	161400	2959391690	16900	16900	16930	16900	641
284	20241114	161300	2948557950	16910	16930	16930	16910	1315
285	20241114	161200	2926311130	16930	16950	16950	16930	659
286	20241114	161100	2915143650	16960	17020	17020	16960	1672
287	20241114	161000	2886763850	17030	17030	17030	17030	100
288	20241114	160900	2885060850	17090	17080	17090	17080	100
289	20241114	160800	2883352170	17090	17010	17090	17010	87
290	20241114	160700	2881869280	17010	17010	17010	17000	236
291	20241114	160600	2877856590	17010	17030	17030	17010	86
292	20241114	160500	2876393570	17030	17050	17050	17020	55
293	20241114	160400	2875457000	17050	17070	17070	17050	45
294	20241114	160300	2874689150	17090	17030	17090	17030	51
295	20241114	160200	2873817630	17090	17090	17090	17090	86
296	20241114	160100	2872347890	17100	17100	17100	17100	50
297	20241114	160000	2871492890	17100	17060	17100	17050	362
298	20241114	155900	2865304830	17100	17100	17100	17100	30
299	20241114	155800	2864791830	17100	17100	17100	17100	0
300	20241114	155700	2864791830	17100	17050	17100	17050	351
301	20241114	155600	2858796630	17050	17050	17050	17050	45
302	20241114	155500	2858029380	17050	17020	17050	17020	77
303	20241114	155400	2856717040	17020	17020	17020	17020	7
304	20241114	155300	2856597900	17020	17020	17020	17020	40
305	20241114	155200	2855917100	17060	17060	17060	17060	1
306	20241114	155100	2855900040	17060	17060	17060	17060	3
307	20241114	155000	2855848860	17060	17060	17060	17060	16
308	20241114	154900	2855575900	17010	17030	17030	17010	589
309	20241114	154800	2845547830	17030	17060	17060	17030	994
310	20241114	154700	2828603190	17080	17060	17080	17050	379
311	20241114	154600	2822137920	17060	17060	17060	17060	92
312	20241114	154500	2820568400	17060	17060	17060	17060	0
313	20241114	154400	2820568400	17060	17050	17060	17050	173
314	20241114	154300	2817618720	17120	17120	17120	17110	304
315	20241114	154200	2812414260	17070	17080	17080	17070	1718
316	20241114	154100	2783082030	17080	17080	17080	17080	7
317	20241114	154000	2782962470	17090	17110	17110	17090	905
318	20241114	153900	2767484070	17120	17120	17120	17120	2
319	20241114	153800	2767449830	17120	17100	17120	17100	16
320	20241114	153700	2767176010	17100	17100	17100	17100	0
321	20241114	153600	2767176010	17100	17110	17110	17100	511
322	20241114	153500	2758437410	17100	17070	17110	17070	911
323	20241114	153400	2742863280	17070	17070	17070	17070	0
324	20241114	153300	2742863280	17070	17070	17070	17070	0
325	20241114	153200	2742863280	17070	17070	17070	17070	2
326	20241114	153100	2742829140	17070	17080	17080	17070	129
327	20241114	153000	2740625840	17080	17080	17080	17080	10
328	20241114	152900	2740455040	17080	17080	17100	17030	401
329	20241114	152800	2733602200	17090	17060	17090	17060	5
330	20241114	152700	2733516780	17060	17060	17060	17060	19
331	20241114	152600	2733192640	17020	17030	17030	17020	220
332	20241114	152500	2729446580	17030	17100	17150	17030	143
333	20241114	152400	2726997190	17100	17070	17100	17070	479
334	20241114	152300	2718807710	17020	17050	17050	17020	220
335	20241114	152200	2715058310	17020	17150	17150	17020	589
336	20241114	152100	2704988620	17100	17110	17150	17100	235
337	20241114	152000	2700967120	17100	17100	17100	17100	0
338	20241114	151900	2700967120	17100	17030	17160	17030	1405
339	20241114	151800	2676927750	17080	17080	17080	17080	133
340	20241114	151700	2674656110	17080	17050	17080	17040	170
341	20241114	151600	2671755860	17050	17010	17050	17010	255
342	20241114	151500	2667415780	17000	17000	17000	17000	225
343	20241114	151400	2663590780	17040	17010	17040	16980	765
344	20241114	151300	2650573710	17000	17000	17010	17000	543
345	20241114	151200	2641342270	17000	17010	17020	17000	235
346	20241114	151100	2637345020	17090	17090	17100	17090	99
347	20241114	151000	2635652900	16960	16980	17090	16960	469
348	20241114	150900	2627672070	16950	16920	16950	16920	15
349	20241114	150800	2627417980	16950	16920	16950	16910	204
350	20241114	150700	2623966410	16900	16900	16900	16900	0
351	20241114	150600	2623966410	16900	16900	16900	16900	0
352	20241114	150500	2623966410	16900	16900	16900	16900	230
353	20241114	150400	2620079410	16910	16910	16910	16910	169
354	20241114	150300	2617221620	16910	16910	16910	16910	0
355	20241114	150200	2617221620	16910	16920	16920	16910	10
356	20241114	150100	2617052500	16900	16900	16900	16900	0
357	20241114	150000	2617052500	16900	16900	16900	16900	0
358	20241114	145900	2617052500	16900	16910	16990	16900	455
359	20241114	145800	2609359970	16910	16950	16990	16910	258
360	20241114	145700	2604982310	16910	16910	16910	16900	168
361	20241114	145600	2602142690	16910	16950	16950	16910	104
362	20241114	145500	2600382450	16990	16990	16990	16990	2
363	20241114	145400	2600348470	16990	16990	16990	16910	110
364	20241114	145300	2598481570	16990	16950	16990	16950	78
365	20241114	145200	2597159350	16950	16950	16950	16950	82
366	20241114	145100	2595769450	16950	16950	16950	16950	60
367	20241114	145000	2594752450	16950	16950	16950	16950	1
368	20241114	144900	2594735500	16950	16950	16950	16950	59
369	20241114	144800	2593735450	16910	16910	16910	16910	0
370	20241114	144700	2593735450	16910	16910	16910	16910	0
371	20241114	144600	2593735450	16910	16900	16910	16900	64
372	20241114	144500	2592653790	16900	16900	16910	16900	33
373	20241114	144400	2592096050	16910	16920	16920	16910	262
374	20241114	144300	2587665620	16910	16950	16950	16910	137
375	20241114	144200	2585343510	16950	16900	16950	16880	429
376	20241114	144100	2578075300	16880	16900	16900	16880	26
377	20241114	144000	2577635940	16900	16910	16910	16890	491
378	20241114	143900	2569336910	16920	16940	16940	16920	291
379	20241114	143800	2564411380	16940	16940	16940	16940	1
380	20241114	143700	2564394440	16940	16960	16960	16940	346
381	20241114	143600	2558529480	16950	16950	16950	16950	147
382	20241114	143500	2556037830	16950	17000	17000	16950	136
383	20241114	143400	2553731490	17000	17000	17000	16950	445
384	20241114	143300	2546177970	17000	17030	17050	17000	322
385	20241114	143200	2540701470	17030	17050	17050	17030	111
386	20241114	143100	2538810750	17020	17070	17070	17000	952
387	20241114	143000	2522602370	17070	17070	17070	17070	1
388	20241114	142900	2522585300	17100	17080	17100	17080	97
389	20241114	142800	2520927140	17100	17100	17100	17100	0
390	20241114	142700	2520927140	17100	17040	17110	17040	87
391	20241114	142600	2519439190	17100	17100	17100	17100	74
392	20241114	142500	2518173790	17100	17050	17100	17050	270
393	20241114	142400	2513565460	17020	17020	17020	17020	116
394	20241114	142300	2511591140	17010	17020	17020	17010	144
395	20241114	142200	2509141650	17010	17010	17010	17010	165
396	20241114	142100	2506335000	17020	17020	17020	17020	5
397	20241114	142000	2506249900	17050	17050	17050	17050	231
398	20241114	141900	2502311350	17050	17000	17050	17000	101
399	20241114	141800	2500589350	17000	17030	17030	17000	1231
400	20241114	141700	2479659210	17060	17020	17060	17020	111
401	20241114	141600	2477765590	17060	17060	17060	17060	15
402	20241114	141500	2477509690	17060	17060	17060	17060	9
403	20241114	141400	2477356150	17060	17060	17060	17060	75
404	20241114	141300	2476076650	17070	17070	17070	17070	0
405	20241114	141200	2476076650	17070	17070	17070	17070	3
406	20241114	141100	2476025440	17000	17000	17000	17000	151
407	20241114	141000	2473458440	17000	17000	17000	16960	1017
408	20241114	140900	2456171670	17000	17000	17000	17000	656
409	20241114	140800	2445019670	17000	17050	17050	17000	607
410	20241114	140700	2434693060	17050	17050	17050	17050	40
411	20241114	140600	2434011060	17070	17030	17070	17030	10
412	20241114	140500	2433840460	16980	17000	17000	16980	117
413	20241114	140400	2431851800	17000	17000	17000	17000	101
414	20241114	140300	2430134800	17000	16980	17000	16980	300
415	20241114	140200	2425038800	16950	16980	16980	16950	103
416	20241114	140100	2423291820	16980	16980	16980	16980	0
417	20241114	140000	2423291820	16980	16980	16980	16980	8
418	20241114	135900	2423155980	16990	16990	16990	16990	0
419	20241114	135800	2423155980	16990	16960	16990	16950	552
420	20241114	135700	2413795700	17000	17000	17030	17000	788
421	20241114	135600	2400398230	17000	16990	17000	16990	53
422	20241114	135500	2399497750	16990	16970	17000	16970	141
423	20241114	135400	2397102800	16950	16950	16950	16950	1
424	20241114	135300	2397085850	16950	16950	16950	16950	239
425	20241114	135200	2393034800	16950	16970	16970	16910	411
426	20241114	135100	2386065390	16980	16970	16980	16970	11
427	20241114	135000	2385878650	16980	16910	16980	16900	118
428	20241114	134900	2383876680	16980	16970	16980	16970	151
429	20241114	134800	2381312740	16930	16950	16950	16930	38
430	20241114	134700	2380669290	16980	17000	17000	16950	345
431	20241114	134600	2374805890	16990	16930	16990	16930	637
432	20241114	134500	2364007500	16920	16920	16920	16920	100
433	20241114	134400	2362315500	16850	16850	16850	16850	132
434	20241114	134300	2360091300	16820	16850	16850	16820	195
435	20241114	134200	2356808400	16850	16850	16850	16850	86
436	20241114	134100	2355359300	16850	16860	16860	16850	275
437	20241114	134000	2350724300	16860	16890	16890	16860	215
438	20241114	133900	2347095700	16900	16920	16920	16900	247
439	20241114	133800	2342919720	16950	16960	16960	16950	414
440	20241114	133700	2335898290	16950	16960	16960	16930	103
441	20241114	133600	2334152760	16960	16960	16960	16960	66
442	20241114	133500	2333033400	16940	16950	16950	16940	67
443	20241114	133400	2331898060	16940	16950	16950	16940	134
444	20241114	133300	2329627460	16960	16900	16960	16900	6
445	20241114	133200	2329525770	16890	16890	16890	16890	1
446	20241114	133100	2329508880	16890	16870	16890	16870	82
447	20241114	133000	2328125360	16790	16880	16880	16790	276
448	20241114	132900	2323488910	16790	16800	16870	16790	21
449	20241114	132800	2323135510	16780	16780	16890	16780	605
450	20241114	132700	2312976970	16780	16790	16870	16770	265
451	20241114	132600	2308528840	16790	16830	16830	16780	507
452	20241114	132500	2300018950	16780	16920	16930	16720	4735
453	20241114	132400	2220329700	16920	16960	16970	16920	985
454	20241114	132300	2203647450	16960	17020	17020	16960	1673
455	20241114	132200	2175202350	17020	17020	17020	17020	21
456	20241114	132100	2174844930	17020	17030	17030	17020	518
457	20241114	132000	2166025210	17040	17030	17040	17030	27
458	20241114	131900	2165565380	17030	17030	17030	17030	17
459	20241114	131800	2165275870	17030	17030	17030	17030	21
460	20241114	131700	2164918240	17030	17020	17060	17020	80
461	20241114	131600	2163554100	17020	17020	17030	17020	20
462	20241114	131500	2163213680	17020	17060	17060	17020	243
463	20241114	131400	2159069240	17060	17060	17060	17060	16
464	20241114	131300	2158796280	17060	17050	17090	17050	87
465	20241114	131200	2157310760	17050	17050	17050	17050	17
466	20241114	131100	2157020910	17050	17010	17070	17010	145
467	20241114	131000	2154547900	17010	17010	17060	17010	27
468	20241114	130900	2154088130	17010	17010	17010	17010	282
469	20241114	130800	2149291310	17010	17030	17030	17010	197
470	20241114	130700	2145937720	17030	17040	17090	17030	270
471	20241114	130600	2141338310	17040	17060	17110	17040	233
472	20241114	130500	2137364850	17040	17060	17060	17030	530
473	20241114	130400	2128326470	17050	17100	17100	17050	539
474	20241114	130300	2119121340	17100	17100	17110	17100	17
475	20241114	130200	2118830610	17100	17100	17200	17090	323
476	20241114	130100	2113302940	17100	17150	17160	17100	104
477	20241114	130000	2111519510	17150	17110	17150	17100	16
478	20241114	125900	2111245540	17100	17110	17200	17100	875
479	20241114	125800	2096276710	17110	17110	17110	17110	16
480	20241114	125700	2096002950	17110	17110	17110	17110	16
481	20241114	125600	2095729190	17110	17120	17120	17110	223
482	20241114	125500	2091913030	17120	17130	17130	17120	136
483	20241114	125400	2089584610	17130	17120	17130	17120	172
484	20241114	125300	2086638950	17120	17110	17190	17110	156
485	20241114	125200	2083967620	17110	17110	17110	17110	17
486	20241114	125100	2083676750	17110	17120	17120	17110	781
487	20241114	125000	2070306350	17120	17110	17120	17110	16
488	20241114	124900	2070032570	17120	17130	17190	17110	251
489	20241114	124800	2065734760	17130	17130	17130	17130	17
490	20241114	124700	2065443550	17130	17130	17220	17100	146
491	20241114	124600	2062940780	17130	17100	17130	17100	176
492	20241114	124500	2059928660	17100	17090	17100	17080	15
493	20241114	124400	2059672280	17090	17090	17210	17090	323
494	20241114	124300	2054138210	17090	17080	17090	17080	17
495	20241114	124200	2053847720	17090	17070	17180	17050	551
496	20241114	124100	2044434910	17060	17050	17100	17050	147
497	20241114	124000	2041923810	17050	17030	17090	17030	1912
498	20241114	123900	2009305430	17030	17040	17060	17020	191
499	20241114	123800	2006052240	17040	17010	17060	17010	113
500	20241114	123700	2004126750	17010	17060	17090	17010	565
501	20241114	123600	1994495220	17060	17060	17100	17060	117
502	20241114	123500	1992499150	17060	17100	17100	17060	694
503	20241114	123400	1980636630	17100	17100	17140	17100	128
504	20241114	123300	1978446320	17100	17100	17100	17090	296
505	20241114	123200	1973385520	17100	17100	17110	17100	738
506	20241114	123100	1960764830	17090	17110	17110	17090	778
507	20241114	123000	1947459390	17140	17140	17190	17110	369
508	20241114	122900	1941136760	17140	17190	17190	17140	87
509	20241114	122800	1939642380	17190	17190	17190	17110	941
510	20241114	122700	1923501950	17200	17210	17210	17200	433
511	20241114	122600	1916053010	17220	17220	17250	17210	253
512	20241114	122500	1911697780	17220	17250	17250	17220	126
513	20241114	122400	1909524580	17250	17250	17250	17250	529
514	20241114	122300	1900399330	17250	17200	17250	17200	270
515	20241114	122200	1895750890	17180	17210	17210	17180	48
516	20241114	122100	1894925580	17190	17210	17210	17190	402
517	20241114	122000	1888010030	17210	17220	17220	17210	158
518	20241114	121900	1885290540	17270	17270	17270	17230	33
519	20241114	121800	1884720830	17270	17410	17410	17270	435
520	20241114	121700	1877191920	17420	17410	17420	17410	117
521	20241114	121600	1875154010	17420	17270	17420	17270	750
522	20241114	121500	1862102840	17270	17280	17360	17270	74
523	20241114	121400	1860819090	17270	17270	17280	17270	110
524	20241114	121300	1858919360	17270	17330	17330	17270	368
525	20241114	121200	1852552260	17370	17380	17380	17370	163
526	20241114	121100	1849719340	17380	17390	17390	17380	191
527	20241114	121000	1846398430	17430	17380	17430	17380	129
528	20241114	120900	1844151180	17420	17420	17430	17330	1331
529	20241114	120800	1820978340	17420	17400	17420	17400	583
530	20241114	120700	1810824630	17400	17370	17420	17370	3837
531	20241114	120600	1744088850	17360	17360	17370	17320	251
532	20241114	120500	1739731540	17360	17360	17380	17360	248
533	20241114	120400	1735425160	17310	17330	17350	17310	1013
534	20241114	120300	1717865060	17310	17300	17310	17230	404
535	20241114	120200	1710884730	17310	17310	17310	17310	120
536	20241114	120100	1708807530	17310	17310	17310	17310	107
537	20241114	120000	1706955360	17350	17310	17350	17310	521
538	20241114	115900	1697922650	17270	17270	17320	17270	248
539	20241114	115800	1693629820	17260	17250	17260	17250	195
540	20241114	115700	1690264300	17130	17190	17240	17130	338
541	20241114	115600	1684449580	17200	17130	17200	17120	1057
542	20241114	115500	1666349270	17120	17200	17200	17120	946
543	20241114	115400	1650114960	17200	17220	17230	17200	559
544	20241114	115300	1640497770	17220	17200	17220	17200	220
545	20241114	115200	1636712770	17200	17200	17210	17200	280
546	20241114	115100	1631896720	17200	17210	17210	17200	248
547	20241114	115000	1627631070	17200	17210	17210	17200	160
548	20241114	114900	1624878060	17200	17210	17210	17200	140
549	20241114	114800	1622469920	17210	17220	17230	17210	1841
550	20241114	114700	1590766690	17220	17220	17260	17220	1216
551	20241114	114600	1569825840	17220	17270	17270	17220	665
552	20241114	114500	1558365470	17260	17270	17270	17260	70
553	20241114	114400	1557156740	17260	17290	17290	17240	31
554	20241114	114300	1556621570	17260	17290	17390	17260	616
555	20241114	114200	1545943860	17280	17260	17290	17210	190
556	20241114	114100	1542668030	17290	17250	17310	17220	595
557	20241114	114000	1532414560	17250	17300	17300	17250	828
558	20241114	113900	1518118840	17290	17400	17420	17280	737
559	20241114	113800	1505311790	17410	17410	17420	17400	992
560	20241114	113700	1488031290	17410	17410	17420	17400	872
561	20241114	113600	1472848390	17400	17400	17410	17370	868
562	20241114	113500	1457744770	17400	17390	17400	17360	1391
563	20241114	113400	1433548770	17400	17190	17410	17190	5097
564	20241114	113300	1345375760	17130	17180	17180	17080	302
565	20241114	113200	1340212640	17210	17220	17250	17190	3022
566	20241114	113100	1288185410	17210	17080	17230	17080	3626
567	20241114	113000	1226062660	17080	17150	17150	17080	246
568	20241114	112900	1221855680	17150	17160	17160	17150	475
569	20241114	112800	1213708430	17160	17150	17180	17150	1500
570	20241114	112700	1187953540	17150	17070	17150	17070	3280
571	20241114	112600	1131832580	17070	17070	17070	17010	543
572	20241114	112500	1122564530	17080	17070	17080	17070	12
573	20241114	112400	1122359680	17080	17110	17120	16970	786
574	20241114	112300	1108912900	17110	16890	17110	16890	4476
575	20241114	112200	1032665900	16890	16790	16890	16790	180
576	20241114	112100	1029631700	16780	16780	16780	16780	0
577	20241114	112000	1029631700	16780	16780	16830	16780	576
578	20241114	111900	1019959430	16780	16780	16780	16780	4
579	20241114	111800	1019892310	16770	16820	16820	16770	154
580	20241114	111700	1017309630	16760	16760	16760	16760	8
581	20241114	111600	1017175550	16760	16790	16790	16760	280
582	20241114	111500	1012478360	16790	16790	16790	16790	0
583	20241114	111400	1012478360	16790	16790	16790	16790	21
584	20241114	111300	1012125770	16790	16790	16790	16760	1980
585	20241114	111200	978882050	16800	16800	16850	16790	158
586	20241114	111100	976228450	16850	16790	16850	16790	118
587	20241114	111000	974240450	16790	16810	16880	16790	1020
588	20241114	110900	957103410	16810	16940	16940	16810	400
589	20241114	110800	950358710	16950	16930	16950	16920	243
590	20241114	110700	946244550	16930	16920	16950	16920	997
591	20241114	110600	929359460	16930	16880	16930	16820	409
592	20241114	110500	922446460	16880	16880	16880	16880	65
593	20241114	110400	921349260	16880	16860	16880	16800	141
594	20241114	110300	918973350	16850	16830	16850	16830	324
595	20241114	110200	913515050	16830	16790	16830	16790	133
596	20241114	110100	911281410	16790	16790	16790	16790	30
597	20241114	110000	910777710	16790	16750	16790	16750	134
598	20241114	105900	908529970	16670	16760	16760	16670	413
599	20241114	105800	901631060	16750	16750	16750	16740	187
600	20241114	105700	898499650	16750	16750	16750	16750	191
601	20241114	105600	895300400	16750	16750	16750	16750	0
602	20241114	105500	895300400	16750	16750	16760	16750	85
603	20241114	105400	893876570	16750	16860	16870	16690	1359
604	20241114	105300	871042370	16810	16810	16810	16810	667
605	20241114	105200	859830100	16810	16830	16850	16810	817
606	20241114	105100	846072800	16840	16860	16860	16840	203
607	20241114	105000	842651800	16800	16790	16860	16790	196
608	20241114	104900	839356490	16790	16790	16820	16790	261
609	20241114	104800	834969340	16800	16790	16800	16790	21
610	20241114	104700	834616700	16790	16750	16790	16750	874
611	20241114	104600	819968050	16750	16750	16750	16670	525
612	20241114	104500	811199900	16750	16750	16750	16750	33
613	20241114	104400	810647150	16760	16660	16760	16660	175
614	20241114	104300	807725950	16660	16600	16660	16560	536
615	20241114	104200	798804400	16560	16580	16580	16560	672
616	20241114	104100	787672560	16570	16600	16610	16570	1429
617	20241114	104000	763951080	16610	16620	16620	16600	1121
618	20241114	103900	745334740	16620	16660	16660	16610	1079
619	20241114	103800	727400740	16660	16620	16660	16620	350
620	20241114	103700	721581380	16630	16610	16630	16610	231
621	20241114	103600	717742390	16610	16570	16610	16570	352
622	20241114	103500	711909710	16570	16590	16630	16570	664
623	20241114	103400	700901470	16580	16610	16620	16570	130
624	20241114	103300	698745830	16610	16650	16770	16580	2270
625	20241114	103200	661027280	16640	16680	16770	16640	1377
626	20241114	103100	638081800	16680	16700	16700	16680	217
627	20241114	103000	634460210	16690	16680	16830	16670	336
628	20241114	102900	628830790	16670	16670	16670	16670	65
629	20241114	102800	627747240	16700	16670	16700	16660	251
630	20241114	102700	623563320	16680	16750	16750	16680	80
631	20241114	102600	622227240	16720	16680	16720	16650	235
632	20241114	102500	618306100	16620	16620	16630	16620	481
633	20241114	102400	610311300	16610	16700	16700	16610	1005
634	20241114	102300	593582200	16680	16900	16900	16680	309
635	20241114	102200	588424220	16900	16670	16910	16670	196
636	20241114	102100	585130900	16620	16710	16710	16620	1175
637	20241114	102000	565539290	16720	16780	16780	16720	163
638	20241114	101900	562807810	16710	16660	16780	16650	615
639	20241114	101800	552545720	16650	16700	16780	16650	1099
640	20241114	101700	534213150	16700	16700	16780	16700	527
641	20241114	101600	525412170	16700	16700	16780	16700	301
642	20241114	101500	520385390	16700	16760	16760	16650	1485
643	20241114	101400	495588640	16760	16900	16960	16730	814
644	20241114	101300	481838900	16960	16860	16990	16740	2887
645	20241114	101200	433089300	16860	16730	16860	16730	2073
646	20241114	101100	398288010	16720	16720	16720	16700	213
647	20241114	101000	394727990	16720	16690	16720	16690	1305
648	20241114	100900	372912080	16580	16670	16700	16580	98
649	20241114	100800	371286810	16680	16470	16680	16470	427
650	20241114	100700	364202670	16470	16450	16480	16430	2962
651	20241114	100600	315499930	16450	16490	16570	16450	1462
652	20241114	100500	291405280	16580	16600	16600	16470	492
653	20241114	100400	283281860	16600	16620	16620	16420	2187
654	20241114	100300	247167920	16630	16610	16630	16420	988
655	20241114	100200	230807810	16720	16860	16860	16400	4589
656	20241114	100100	154134350	16860	17020	17030	16860	4473
657	20241114	100000	78272600	17030	16900	17050	16870	4554