KissMeData/036560/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	191800	3950379900	16050	16050	16050	16050	1949
3	20241112	191700	3950379900	16050	16050	16050	16050	0
4	20241112	191600	3950379900	16050	16050	16050	16050	0
5	20241112	191500	3950379900	16050	16050	16050	16050	0
6	20241112	191400	3950379900	16050	16050	16050	16050	0
7	20241112	191300	3950379900	16050	16050	16050	16050	0
8	20241112	191200	3950379900	16050	16050	16050	16050	0
9	20241112	191100	3950379900	16050	16050	16050	16050	0
10	20241112	191000	3950379900	16050	16050	16050	16050	0
11	20241112	190900	3950379900	16050	16050	16050	16050	0
12	20241112	190800	3950379900	16050	16050	16050	16050	0
13	20241112	190700	3950379900	16050	16050	16050	16050	0
14	20241112	190600	3950379900	16050	16050	16050	16050	0
15	20241112	190500	3950379900	16050	16050	16050	16050	0
16	20241112	190400	3950379900	16050	16050	16050	16050	0
17	20241112	190300	3950379900	16050	16050	16050	16050	0
18	20241112	190200	3950379900	16050	16050	16050	16050	0
19	20241112	190100	3950379900	16050	16050	16050	16050	0
20	20241112	190000	3950379900	16050	16050	16050	16050	0
21	20241112	185900	3950379900	16050	16050	16050	16050	0
22	20241112	185800	3950379900	16050	16050	16050	16050	0
23	20241112	185700	3950379900	16050	16050	16050	16050	0
24	20241112	185600	3950379900	16050	16050	16050	16050	0
25	20241112	185500	3950379900	16050	16050	16050	16050	0
26	20241112	185400	3950379900	16050	16050	16050	16050	0
27	20241112	185300	3950379900	16050	16050	16050	16050	0
28	20241112	185200	3950379900	16050	16050	16050	16050	0
29	20241112	185100	3950379900	16050	16050	16050	16050	0
30	20241112	185000	3950379900	16050	16050	16050	16050	0
31	20241112	184900	3950379900	16050	16050	16050	16050	0
32	20241112	184800	3950379900	16050	16050	16050	16050	1949
33	20241112	184700	3950379900	16050	16050	16050	16050	0
34	20241112	184600	3950379900	16050	16050	16050	16050	0
35	20241112	184500	3950379900	16050	16050	16050	16050	0
36	20241112	184400	3950379900	16050	16050	16050	16050	0
37	20241112	184300	3950379900	16050	16050	16050	16050	0
38	20241112	184200	3950379900	16050	16050	16050	16050	0
39	20241112	184100	3950379900	16050	16050	16050	16050	0
40	20241112	184000	3950379900	16050	16050	16050	16050	0
41	20241112	183900	3950379900	16050	16050	16050	16050	0
42	20241112	183800	3950379900	16050	16050	16050	16050	0
43	20241112	183700	3950379900	16050	16050	16050	16050	0
44	20241112	183600	3950379900	16050	16050	16050	16050	0
45	20241112	183500	3950379900	16050	16050	16050	16050	0
46	20241112	183400	3950379900	16050	16050	16050	16050	0
47	20241112	183300	3950379900	16050	16050	16050	16050	0
48	20241112	183200	3950379900	16050	16050	16050	16050	0
49	20241112	183100	3950379900	16050	16050	16050	16050	0
50	20241112	183000	3950379900	16050	16050	16050	16050	0
51	20241112	182900	3950379900	16050	16050	16050	16050	0
52	20241112	182800	3950379900	16050	16050	16050	16050	0
53	20241112	182700	3950379900	16050	16050	16050	16050	0
54	20241112	182600	3950379900	16050	16050	16050	16050	0
55	20241112	182500	3950379900	16050	16050	16050	16050	0
56	20241112	182400	3950379900	16050	16050	16050	16050	0
57	20241112	182300	3950379900	16050	16050	16050	16050	0
58	20241112	182200	3950379900	16050	16050	16050	16050	0
59	20241112	182100	3950379900	16050	16050	16050	16050	0
60	20241112	182000	3950379900	16050	16050	16050	16050	0
61	20241112	181900	3950379900	16050	16050	16050	16050	0
62	20241112	181800	3950379900	16050	16050	16050	16050	1949
63	20241112	181700	3950379900	16050	16050	16050	16050	0
64	20241112	181600	3950379900	16050	16050	16050	16050	0
65	20241112	181500	3950379900	16050	16050	16050	16050	0
66	20241112	181400	3950379900	16050	16050	16050	16050	0
67	20241112	181300	3950379900	16050	16050	16050	16050	0
68	20241112	181200	3950379900	16050	16050	16050	16050	0
69	20241112	181100	3950379900	16050	16050	16050	16050	0
70	20241112	181000	3950379900	16050	16050	16050	16050	0
71	20241112	180900	3950379900	16050	16050	16050	16050	0
72	20241112	180800	3950379900	16050	16050	16050	16050	0
73	20241112	180700	3950379900	16050	16050	16050	16050	0
74	20241112	180600	3950379900	16050	16050	16050	16050	0
75	20241112	180500	3950379900	16050	16050	16050	16050	0
76	20241112	180400	3950379900	16050	16050	16050	16050	0
77	20241112	180300	3950379900	16050	16050	16050	16050	0
78	20241112	180200	3950379900	16050	16050	16050	16050	0
79	20241112	180100	3950379900	16050	16050	16050	16050	0
80	20241112	180000	3950379900	16050	16050	16050	16050	0
81	20241112	175900	3950379900	16050	16050	16050	16050	0
82	20241112	175800	3950379900	16050	16050	16050	16050	0
83	20241112	175700	3950379900	16050	16050	16050	16050	0
84	20241112	175600	3950379900	16050	16050	16050	16050	0
85	20241112	175500	3950379900	16050	16050	16050	16050	0
86	20241112	175400	3950379900	16050	16050	16050	16050	0
87	20241112	175300	3950379900	16050	16050	16050	16050	0
88	20241112	175200	3950379900	16050	16050	16050	16050	0
89	20241112	175100	3950379900	16050	16050	16050	16050	0
90	20241112	175000	3950379900	16050	16050	16050	16050	0
91	20241112	174900	3950379900	16050	16050	16050	16050	0
92	20241112	174800	3950379900	16050	16050	16050	16050	1949
93	20241112	174700	3950379900	16050	16050	16050	16050	0
94	20241112	174600	3950379900	16050	16050	16050	16050	0
95	20241112	174500	3950379900	16050	16050	16050	16050	0
96	20241112	174400	3950379900	16050	16050	16050	16050	0
97	20241112	174300	3950379900	16050	16050	16050	16050	0
98	20241112	174200	3950379900	16050	16050	16050	16050	0
99	20241112	174100	3950379900	16050	16050	16050	16050	0
100	20241112	174000	3950379900	16050	16050	16050	16050	0
101	20241112	173900	3950379900	16050	16050	16050	16050	0
102	20241112	173800	3950379900	16050	16050	16050	16050	0
103	20241112	173700	3950379900	16050	16050	16050	16050	0
104	20241112	173600	3950379900	16050	16050	16050	16050	0
105	20241112	173500	3950379900	16050	16050	16050	16050	0
106	20241112	173400	3950379900	16050	16050	16050	16050	0
107	20241112	173300	3950379900	16050	16050	16050	16050	0
108	20241112	173200	3950379900	16050	16050	16050	16050	0
109	20241112	173100	3950379900	16050	16050	16050	16050	0
110	20241112	173000	3950379900	16050	16050	16050	16050	0
111	20241112	172900	3950379900	16050	16050	16050	16050	0
112	20241112	172800	3950379900	16050	16050	16050	16050	0
113	20241112	172700	3950379900	16050	16050	16050	16050	0
114	20241112	172600	3950379900	16050	16050	16050	16050	0
115	20241112	172500	3950379900	16050	16050	16050	16050	0
116	20241112	172400	3950379900	16050	16050	16050	16050	0
117	20241112	172300	3950379900	16050	16050	16050	16050	0
118	20241112	172200	3950379900	16050	16050	16050	16050	0
119	20241112	172100	3950379900	16050	16050	16050	16050	0
120	20241112	172000	3950379900	16050	16050	16050	16050	0
121	20241112	171900	3950379900	16050	16050	16050	16050	0
122	20241112	171800	3950379900	16050	16050	16050	16050	1949
123	20241112	171700	3950379900	16050	16050	16050	16050	0
124	20241112	171600	3950379900	16050	16050	16050	16050	0
125	20241112	171500	3950379900	16050	16050	16050	16050	0
126	20241112	171400	3950379900	16050	16050	16050	16050	0
127	20241112	171300	3950379900	16050	16050	16050	16050	0
128	20241112	171200	3950379900	16050	16050	16050	16050	0
129	20241112	171100	3950379900	16050	16050	16050	16050	0
130	20241112	171000	3950379900	16050	16050	16050	16050	0
131	20241112	170900	3950379900	16050	16050	16050	16050	0
132	20241112	170800	3950379900	16050	16050	16050	16050	0
133	20241112	170700	3950379900	16050	16050	16050	16050	0
134	20241112	170600	3950379900	16050	16050	16050	16050	0
135	20241112	170500	3950379900	16050	16050	16050	16050	0
136	20241112	170400	3950379900	16050	16050	16050	16050	0
137	20241112	170300	3950379900	16050	16050	16050	16050	0
138	20241112	170200	3950379900	16050	16050	16050	16050	0
139	20241112	170100	3950379900	16050	16050	16050	16050	0
140	20241112	170000	3950379900	16050	16050	16050	16050	0
141	20241112	165900	3950379900	16050	16050	16050	16050	0
142	20241112	165800	3950379900	16050	16050	16050	16050	0
143	20241112	165700	3950379900	16050	16050	16050	16050	0
144	20241112	165600	3950379900	16050	16050	16050	16050	0
145	20241112	165500	3950379900	16050	16050	16050	16050	0
146	20241112	165400	3950379900	16050	16050	16050	16050	0
147	20241112	165300	3950379900	16050	16050	16050	16050	0
148	20241112	165200	3950379900	16050	16050	16050	16050	0
149	20241112	165100	3950379900	16050	16050	16050	16050	0
150	20241112	165000	3950379900	16050	16050	16050	16050	0
151	20241112	164900	3950379900	16050	16050	16050	16050	0
152	20241112	164800	3950379900	16050	16050	16050	16050	1949
153	20241112	164700	3950379900	16050	16050	16050	16050	0
154	20241112	164600	3950379900	16050	16050	16050	16050	0
155	20241112	164500	3950379900	16050	16050	16050	16050	0
156	20241112	164400	3950379900	16050	16050	16050	16050	0
157	20241112	164300	3950379900	16050	16050	16050	16050	0
158	20241112	164200	3950379900	16050	16050	16050	16050	0
159	20241112	164100	3950379900	16050	16050	16050	16050	0
160	20241112	164000	3950379900	16050	16050	16050	16050	0
161	20241112	163900	3950379900	16050	16050	16050	16050	0
162	20241112	163800	3950379900	16050	16050	16050	16050	0
163	20241112	163700	3950379900	16050	16050	16050	16050	0
164	20241112	163600	3950379900	16050	16050	16050	16050	0
165	20241112	163500	3950379900	16050	16050	16050	16050	0
166	20241112	163400	3950379900	16050	16050	16050	16050	0
167	20241112	163300	3950379900	16050	16050	16050	16050	0
168	20241112	163200	3950379900	16050	16050	16050	16050	0
169	20241112	163100	3950379900	16050	16050	16050	16050	0
170	20241112	163000	3950379900	16050	16050	16050	16050	0
171	20241112	162900	3950379900	16050	16050	16050	16050	0
172	20241112	162800	3950379900	16050	16050	16050	16050	0
173	20241112	162700	3950379900	16050	16050	16050	16050	0
174	20241112	162600	3950379900	16050	16050	16050	16050	0
175	20241112	162500	3950379900	16050	16050	16050	16050	0
176	20241112	162400	3950379900	16050	16050	16050	16050	0
177	20241112	162300	3950379900	16050	16050	16050	16050	0
178	20241112	162200	3950379900	16050	16050	16050	16050	0
179	20241112	162100	3950379900	16050	16050	16050	16050	0
180	20241112	162000	3950379900	16050	16050	16050	16050	0
181	20241112	161900	3950379900	16050	16050	16050	16050	0
182	20241112	161800	3950379900	16050	16050	16050	16050	1949
183	20241112	161700	3950379900	16050	16050	16050	16050	0
184	20241112	161600	3950379900	16050	16050	16050	16050	0
185	20241112	161500	3950379900	16050	16050	16050	16050	0
186	20241112	161400	3950379900	16050	16050	16050	16050	0
187	20241112	161300	3950379900	16050	16050	16050	16050	0
188	20241112	161200	3950379900	16050	16050	16050	16050	0
189	20241112	161100	3950379900	16050	16050	16050	16050	0
190	20241112	161000	3950379900	16050	16050	16050	16050	0
191	20241112	160900	3950379900	16050	16050	16050	16050	0
192	20241112	160800	3950379900	16050	16050	16050	16050	0
193	20241112	160700	3950379900	16050	16050	16050	16050	0
194	20241112	160600	3950379900	16050	16050	16050	16050	0
195	20241112	160500	3950379900	16050	16050	16050	16050	0
196	20241112	160400	3950379900	16050	16050	16050	16050	0
197	20241112	160300	3950379900	16050	16050	16050	16050	0
198	20241112	160200	3950379900	16050	16050	16050	16050	0
199	20241112	160100	3950379900	16050	16050	16050	16050	0
200	20241112	160000	3950379900	16050	16050	16050	16050	0
201	20241112	155900	3950379900	16050	16050	16050	16050	0
202	20241112	155800	3950379900	16050	16050	16050	16050	0
203	20241112	155700	3950379900	16050	16050	16050	16050	0
204	20241112	155600	3950379900	16050	16050	16050	16050	0
205	20241112	155500	3950379900	16050	16050	16050	16050	0
206	20241112	155400	3950379900	16050	16050	16050	16050	0
207	20241112	155300	3950379900	16050	16050	16050	16050	0
208	20241112	155200	3950379900	16050	16050	16050	16050	0
209	20241112	155100	3950379900	16050	16050	16050	16050	0
210	20241112	155000	3950379900	16050	16050	16050	16050	0
211	20241112	154900	3950379900	16050	16050	16050	16050	0
212	20241112	154800	3950379900	16050	16050	16050	16050	1949
213	20241112	154700	3950379900	16050	16050	16050	16050	0
214	20241112	154600	3950379900	16050	16050	16050	16050	0
215	20241112	154500	3950379900	16050	16050	16050	16050	0
216	20241112	154400	3950379900	16050	16050	16050	16050	0
217	20241112	154300	3950379900	16050	16050	16050	16050	0
218	20241112	154200	3950379900	16050	16050	16050	16050	0
219	20241112	154100	3950379900	16050	16050	16050	16050	0
220	20241112	154000	3950379900	16050	16050	16050	16050	0
221	20241112	153900	3950379900	16050	16050	16050	16050	0
222	20241112	153800	3950379900	16050	16050	16050	16050	0
223	20241112	153700	3950379900	16050	16050	16050	16050	0
224	20241112	153600	3950379900	16050	16050	16050	16050	0
225	20241112	153500	3950379900	16050	16050	16050	16050	0
226	20241112	153400	3950379900	16050	16050	16050	16050	0
227	20241112	153300	3950379900	16050	16050	16050	16050	0
228	20241112	153200	3950379900	16050	16050	16050	16050	0
229	20241112	153100	3950379900	16050	16050	16050	16050	0
230	20241112	153000	3950379900	16050	16050	16050	16050	1949
231	20241112	152900	3919098450	16050	16050	16050	16050	0
232	20241112	152800	3919098450	16050	16050	16050	16050	0
233	20241112	152700	3919098450	16050	16050	16050	16050	0
234	20241112	152600	3919098450	16050	16050	16050	16050	0
235	20241112	152500	3919098450	16050	16050	16050	16050	0
236	20241112	152400	3919098450	16050	16050	16050	16050	0
237	20241112	152300	3919098450	16050	16050	16050	16050	0
238	20241112	152200	3919098450	16050	16050	16050	16050	0
239	20241112	152100	3919098450	16050	16050	16050	16050	0
240	20241112	152000	3919098450	16050	16050	16050	16050	0
241	20241112	151900	3919098450	16050	16040	16050	16040	117
242	20241112	151800	3917221150	16040	16040	16050	16040	44
243	20241112	151700	3916515310	16050	16050	16050	16050	721
244	20241112	151600	3904943260	16040	16050	16050	16040	140
245	20241112	151500	3902696670	16050	16030	16050	16030	87
246	20241112	151400	3901302020	16030	16030	16030	16030	0
247	20241112	151300	3901302020	16030	16030	16030	16030	459
248	20241112	151200	3893944250	16030	16030	16030	16030	64
249	20241112	151100	3892918330	16050	16050	16050	16050	295
250	20241112	151000	3888183580	16050	16040	16050	16030	223
251	20241112	150900	3884606470	16040	16000	16040	15980	637
252	20241112	150800	3874399350	16020	16020	16020	16020	73
253	20241112	150700	3873229890	16020	16000	16020	16000	1063
254	20241112	150600	3856202090	16000	16020	16020	16000	2227
255	20241112	150500	3820527710	16040	16050	16050	16040	2055
256	20241112	150400	3787544970	16050	16070	16080	16050	435
257	20241112	150300	3780555790	16070	16000	16070	16000	15
258	20241112	150200	3780315720	16000	16080	16080	16000	92
259	20241112	150100	3778836440	16090	16090	16090	16090	0
260	20241112	150000	3778836440	16090	16100	16100	16090	3
261	20241112	145900	3778788150	16100	16000	16100	16000	230
262	20241112	145800	3775107600	16100	16050	16100	16050	15
263	20241112	145700	3774866210	15950	16030	16030	15950	1018
264	20241112	145600	3758608530	16030	16030	16030	16030	1
265	20241112	145500	3758592500	16030	16030	16030	16030	30
266	20241112	145400	3758111600	16050	16030	16050	16030	406
267	20241112	145300	3751595420	16050	16050	16050	16050	0
268	20241112	145200	3751595420	16050	16050	16050	16050	8
269	20241112	145100	3751467020	16050	16050	16050	16050	119
270	20241112	145000	3749557070	16100	16070	16100	16070	106
271	20241112	144900	3747850870	16050	16050	16050	16050	45
272	20241112	144800	3747128620	16080	16080	16080	16080	2
273	20241112	144700	3747096460	16080	16030	16080	16030	287
274	20241112	144600	3742486880	16050	16050	16050	16050	0
275	20241112	144500	3742486880	16050	16050	16050	16050	11
276	20241112	144400	3742310330	16050	16030	16050	16030	115
277	20241112	144300	3740466420	16030	16030	16030	16030	3
278	20241112	144200	3740418330	16040	16040	16040	16040	9
279	20241112	144100	3740273970	16040	16040	16040	16040	426
280	20241112	144000	3733440930	16030	16030	16030	16020	939
281	20241112	143900	3718388770	16030	16020	16030	16020	184
282	20241112	143800	3715439420	16040	16040	16040	16040	0
283	20241112	143700	3715439420	16040	16050	16050	16040	4
284	20241112	143600	3715375230	16060	16000	16060	15980	161
285	20241112	143500	3712799170	16000	16000	16000	15990	5
286	20241112	143400	3712719190	16000	16010	16010	16000	62
287	20241112	143300	3711727070	16060	16040	16060	16010	343
288	20241112	143200	3706235440	16040	16040	16040	16040	200
289	20241112	143100	3703027440	16060	16000	16060	16000	722
290	20241112	143000	3691446700	16040	15990	16040	15980	334
291	20241112	142900	3686109220	16000	15990	16030	15990	377
292	20241112	142800	3680079530	15990	16000	16030	15990	265
293	20241112	142700	3675834200	16000	16000	16000	16000	50
294	20241112	142600	3675034200	16040	16040	16040	16040	0
295	20241112	142500	3675034200	16040	16040	16040	16000	147
296	20241112	142400	3672676760	16040	16040	16040	16040	305
297	20241112	142300	3667784560	16040	16040	16040	15990	396
298	20241112	142200	3661451790	16040	16050	16050	16000	223
299	20241112	142100	3657875500	15990	16060	16060	15980	202
300	20241112	142000	3654645280	16060	16000	16060	15980	99
301	20241112	141900	3653061200	16070	16000	16070	16000	70
302	20241112	141800	3651941130	16070	16070	16070	16070	6
303	20241112	141700	3651844710	16000	16070	16070	16000	167
304	20241112	141600	3649172360	16000	16000	16000	16000	53
305	20241112	141500	3648324360	16000	16000	16000	16000	0
306	20241112	141400	3648324360	16000	16000	16000	16000	0
307	20241112	141300	3648324360	16000	16000	16000	16000	46
308	20241112	141200	3647588360	16000	16090	16090	16000	44
309	20241112	141100	3646884180	16100	16000	16100	16000	374
310	20241112	141000	3640900080	16000	16000	16000	16000	0
311	20241112	140900	3640900080	16000	16100	16100	15950	2286
312	20241112	140800	3604362940	16100	16100	16120	16100	291
313	20241112	140700	3599673440	16050	16130	16130	16050	66
314	20241112	140600	3598613180	16130	16050	16130	16050	4
315	20241112	140500	3598548740	16050	16050	16050	16050	81
316	20241112	140400	3597248690	16130	16130	16130	16130	0
317	20241112	140300	3597248690	16130	16130	16130	16130	1
318	20241112	140200	3597232560	16130	16120	16130	16120	4
319	20241112	140100	3597168050	16050	16050	16050	16050	8
320	20241112	140000	3597039650	16050	16050	16050	16050	0
321	20241112	135900	3597039650	16050	16140	16140	16050	37
322	20241112	135800	3596443190	16140	16140	16140	16140	75
323	20241112	135700	3595232690	16070	16070	16070	16070	0
324	20241112	135600	3595232690	16070	16070	16070	16070	0
325	20241112	135500	3595232690	16070	16070	16070	16070	9
326	20241112	135400	3595088060	16070	16070	16070	16070	1
327	20241112	135300	3595071990	16060	16060	16060	16060	634
328	20241112	135200	3584889950	16060	16040	16060	16040	505
329	20241112	135100	3576783960	16030	16030	16030	16030	151
330	20241112	135000	3574363430	16020	16030	16030	16020	34
331	20241112	134900	3573818570	16030	16020	16030	16020	693
332	20241112	134800	3562715780	16020	16020	16020	16020	1
333	20241112	134700	3562699760	16020	16020	16020	16020	6
334	20241112	134600	3562603640	16030	16000	16030	16000	94
335	20241112	134500	3561099490	16000	16000	16000	16000	41
336	20241112	134400	3560443490	16000	16000	16000	16000	2
337	20241112	134300	3560411490	16000	16000	16000	16000	7
338	20241112	134200	3560299490	16000	16000	16000	16000	8
339	20241112	134100	3560171490	16000	16000	16000	16000	92
340	20241112	134000	3558699490	16000	16000	16000	16000	25
341	20241112	133900	3558299490	16000	16000	16000	16000	64
342	20241112	133800	3557275490	16000	16000	16000	16000	954
343	20241112	133700	3542011490	15990	16000	16000	15990	562
344	20241112	133600	3533021140	16030	16000	16030	16000	330
345	20241112	133500	3527740000	16000	16000	16000	16000	57
346	20241112	133400	3526828000	16000	16030	16030	16000	141
347	20241112	133300	3524569020	16030	16030	16030	16030	175
348	20241112	133200	3521763770	16030	16020	16030	16020	22
349	20241112	133100	3521411270	16020	16020	16020	16020	84
350	20241112	133000	3520065590	16020	16020	16020	16020	210
351	20241112	132900	3516701390	16020	16000	16030	16000	699
352	20241112	132800	3505501760	15990	16000	16020	15990	832
353	20241112	132700	3492194150	16000	16000	16000	16000	0
354	20241112	132600	3492194150	16000	16010	16010	16000	1462
355	20241112	132500	3468801320	16010	16010	16010	16000	673
356	20241112	132400	3458029640	16010	16010	16010	16010	194
357	20241112	132300	3454923700	16010	16010	16010	16010	313
358	20241112	132200	3449912570	16010	16020	16020	16010	153
359	20241112	132100	3447462420	16020	16010	16020	16010	115
360	20241112	132000	3445620500	16010	16010	16010	16010	605
361	20241112	131900	3435934450	16010	16030	16030	16010	1200
362	20241112	131800	3416710190	16040	16040	16040	16040	6
363	20241112	131700	3416613950	16040	16040	16040	16040	54
364	20241112	131600	3415747790	16030	16050	16050	16030	1916
365	20241112	131500	3385006630	16060	16060	16060	16060	211
366	20241112	131400	3381617970	16060	16080	16080	16060	229
367	20241112	131300	3377939790	16070	16070	16070	16060	275
368	20241112	131200	3373520680	16080	16080	16080	16080	119
369	20241112	131100	3371607160	16080	16090	16090	16080	317
370	20241112	131000	3366507650	16110	16110	16110	16090	491
371	20241112	130900	3358601570	16120	16120	16120	16120	0
372	20241112	130800	3358601570	16120	16150	16150	16110	2040
373	20241112	130700	3325719410	16120	16120	16120	16120	76
374	20241112	130600	3324494290	16150	16150	16150	16150	6
375	20241112	130500	3324397390	16150	16150	16150	16150	1
376	20241112	130400	3324381240	16150	16150	16150	16150	3
377	20241112	130300	3324332790	16120	16110	16140	16110	120
378	20241112	130200	3322399170	16110	16110	16110	16110	20
379	20241112	130100	3322076970	16110	16150	16150	16110	662
380	20241112	130000	3311390990	16110	16160	16160	16110	1061
381	20241112	125900	3294287800	16160	16160	16160	16160	3
382	20241112	125800	3294239320	16160	16130	16160	16130	408
383	20241112	125700	3287649040	16160	16130	16160	16120	66
384	20241112	125600	3286584380	16130	16120	16130	16120	48
385	20241112	125500	3285810510	16130	16130	16130	16120	472
386	20241112	125400	3278199470	16130	16130	16130	16130	291
387	20241112	125300	3273505640	16130	16130	16130	16130	662
388	20241112	125200	3262827580	16130	16130	16130	16130	30
389	20241112	125100	3262343680	16160	16130	16160	16120	906
390	20241112	125000	3247732940	16120	16120	16120	16120	72
391	20241112	124900	3246572300	16110	16110	16110	16110	44
392	20241112	124800	3245863460	16110	16110	16130	16110	85
393	20241112	124700	3244494070	16110	16120	16120	16110	398
394	20241112	124600	3238080050	16110	16160	16200	16110	264
395	20241112	124500	3233821690	16230	16230	16230	16230	3
396	20241112	124400	3233773000	16100	16180	16180	16100	786
397	20241112	124300	3221070170	16180	16190	16190	16180	154
398	20241112	124200	3218578390	16180	16190	16230	16180	254
399	20241112	124100	3214462090	16190	16250	16250	16190	188
400	20241112	124000	3211407150	16180	16180	16180	16180	0
401	20241112	123900	3211407150	16180	16230	16230	16180	88
402	20241112	123800	3209982910	16230	16230	16230	16230	25
403	20241112	123700	3209577160	16230	16270	16270	16230	256
404	20241112	123600	3205414400	16250	16250	16250	16250	158
405	20241112	123500	3202846900	16250	16250	16260	16250	413
406	20241112	123400	3196133030	16250	16250	16250	16250	19
407	20241112	123300	3195824280	16250	16250	16250	16250	77
408	20241112	123200	3194573030	16240	16230	16240	16230	237
409	20241112	123100	3190726420	16200	16200	16200	16200	0
410	20241112	123000	3190726420	16200	16200	16200	16200	733
411	20241112	122900	3178851820	16190	16200	16200	16190	50
412	20241112	122800	3178041830	16200	16200	16200	16190	13
413	20241112	122700	3177831240	16190	16190	16200	16190	109
414	20241112	122600	3176066120	16190	16190	16190	16190	188
415	20241112	122500	3173022400	16190	16190	16190	16190	7
416	20241112	122400	3172909070	16190	16190	16190	16180	255
417	20241112	122300	3168780710	16160	16180	16200	16160	617
418	20241112	122200	3158791130	16200	16200	16200	16200	1
419	20241112	122100	3158774930	16200	16180	16200	16180	14
420	20241112	122000	3158548340	16180	16230	16230	16180	108
421	20241112	121900	3156799680	16210	16210	16210	16210	5
422	20241112	121800	3156718630	16240	16190	16240	16190	46
423	20241112	121700	3155972460	16190	16190	16190	16190	0
424	20241112	121600	3155972460	16190	16190	16190	16190	20
425	20241112	121500	3155648660	16220	16220	16220	16220	0
426	20241112	121400	3155648660	16220	16220	16220	16220	1
427	20241112	121300	3155632440	16220	16220	16220	16220	13
428	20241112	121200	3155421580	16160	16160	16160	16160	110
429	20241112	121100	3153643980	16160	16220	16230	16160	266
430	20241112	121000	3149335330	16230	16200	16230	16200	61
431	20241112	120900	3148346500	16230	16200	16230	16200	152
432	20241112	120800	3145884070	16200	16200	16200	16200	29
433	20241112	120700	3145414270	16200	16260	16260	16200	2
434	20241112	120600	3145381810	16210	16260	16260	16210	12
435	20241112	120500	3145186750	16260	16260	16260	16260	11
436	20241112	120400	3145007890	16260	16260	16260	16260	445
437	20241112	120300	3137772190	16270	16160	16270	16160	505
438	20241112	120200	3129596120	16160	16210	16210	16160	25
439	20241112	120100	3129190920	16210	16160	16210	16160	42
440	20241112	120000	3128512150	16160	16210	16210	16160	656
441	20241112	115900	3117878490	16210	16200	16210	16150	6
442	20241112	115800	3117781390	16200	16210	16210	16200	102
443	20241112	115700	3116128270	16220	16200	16220	16200	98
444	20241112	115600	3114540090	16200	16190	16200	16170	86
445	20241112	115500	3113147270	16200	16200	16200	16200	7
446	20241112	115400	3113033870	16190	16190	16190	16190	251
447	20241112	115300	3108970180	16190	16160	16190	16160	21
448	20241112	115200	3108630790	16140	16140	16140	16140	0
449	20241112	115100	3108630790	16140	16140	16140	16140	0
450	20241112	115000	3108630790	16140	16190	16190	16140	401
451	20241112	114900	3102158600	16190	16140	16190	16140	374
452	20241112	114800	3096122090	16200	16200	16200	16200	0
453	20241112	114700	3096122090	16200	16140	16200	16140	251
454	20241112	114600	3092070890	16140	16150	16150	16140	5
455	20241112	114500	3091990160	16150	16150	16150	16090	538
456	20241112	114400	3083329570	16150	16150	16150	16150	189
457	20241112	114300	3080277220	16150	16150	16150	16130	756
458	20241112	114200	3068068990	16150	16150	16150	16150	350
459	20241112	114100	3062416490	16190	16190	16190	16130	22
460	20241112	114000	3062060620	16130	16150	16150	16130	117
461	20241112	113900	3060171270	16200	16180	16200	16150	546
462	20241112	113800	3051333770	16200	16100	16200	16100	428
463	20241112	113700	3044433660	16090	16090	16090	16090	135
464	20241112	113600	3042261510	16130	16090	16130	16090	2
465	20241112	113500	3042229290	16090	16090	16140	16090	352
466	20241112	113400	3036565460	16090	16100	16100	16090	442
467	20241112	113300	3029450520	16100	16150	16150	16100	566
468	20241112	113200	3020333970	16150	16150	16150	16140	369
469	20241112	113100	3014374640	16150	16180	16180	16150	119
470	20241112	113000	3012451920	16160	16200	16220	16160	107
471	20241112	112900	3010718540	16200	16200	16200	16200	32
472	20241112	112800	3010200140	16220	16220	16220	16220	3
473	20241112	112700	3010151480	16100	16170	16170	16100	519
474	20241112	112600	3001778250	16170	16160	16170	16160	497
475	20241112	112500	2993743570	16130	16120	16160	16120	162
476	20241112	112400	2991130470	16150	16150	16150	16120	418
477	20241112	112300	2984386890	16150	16150	16150	16150	144
478	20241112	112200	2982061290	16150	16140	16150	16130	357
479	20241112	112100	2976301210	16120	16120	16120	16120	15
480	20241112	112000	2976059410	16120	16140	16140	16120	26
481	20241112	111900	2975639970	16140	16110	16140	16110	399
482	20241112	111800	2969205610	16130	16090	16130	16090	294
483	20241112	111700	2964472050	16090	16100	16100	16090	1178
484	20241112	111600	2945512070	16110	16150	16170	16110	2044
485	20241112	111500	2912567380	16140	16140	16150	16140	39
486	20241112	111400	2911937800	16140	16150	16150	16140	157
487	20241112	111300	2909403630	16140	16170	16170	16140	1674
488	20241112	111200	2882354040	16170	16200	16200	16170	62
489	20241112	111100	2881351210	16200	16210	16210	16170	1447
490	20241112	111000	2857910260	16240	16210	16240	16210	434
491	20241112	110900	2850874970	16210	16270	16270	16210	984
492	20241112	110800	2834909570	16250	16280	16280	16250	638
493	20241112	110700	2824538950	16290	16290	16290	16290	59
494	20241112	110600	2823577840	16330	16330	16330	16320	22
495	20241112	110500	2823218600	16330	16330	16330	16330	0
496	20241112	110400	2823218600	16330	16330	16330	16330	1
497	20241112	110300	2823202270	16290	16290	16290	16290	0
498	20241112	110200	2823202270	16290	16320	16330	16290	265
499	20241112	110100	2818875060	16330	16300	16330	16300	26
500	20241112	110000	2818451110	16300	16330	16330	16300	145
501	20241112	105900	2816087190	16340	16340	16340	16260	22
502	20241112	105800	2815728790	16340	16290	16340	16290	432
503	20241112	105700	2808682090	16260	16290	16290	16260	628
504	20241112	105600	2798467610	16300	16300	16300	16300	0
505	20241112	105500	2798467610	16300	16300	16300	16280	42
506	20241112	105400	2797783670	16320	16320	16320	16320	104
507	20241112	105300	2796086390	16260	16260	16260	16260	79
508	20241112	105200	2794801850	16260	16340	16340	16250	178
509	20241112	105100	2791907920	16250	16330	16330	16250	620
510	20241112	105000	2781819300	16330	16250	16330	16250	286
511	20241112	104900	2777160200	16290	16290	16290	16290	43
512	20241112	104800	2776459730	16290	16250	16290	16240	534
513	20241112	104700	2767784180	16250	16340	16340	16250	3434
514	20241112	104600	2711846190	16400	16400	16400	16400	1
515	20241112	104500	2711829790	16400	16350	16400	16350	3
516	20241112	104400	2711780650	16350	16400	16400	16350	1015
517	20241112	104300	2695137290	16400	16400	16420	16400	1788
518	20241112	104200	2665813150	16400	16360	16400	16360	1146
519	20241112	104100	2647026190	16350	16360	16360	16350	97
520	20241112	104000	2645440200	16310	16320	16320	16310	142
521	20241112	103900	2643123570	16310	16320	16320	16310	81
522	20241112	103800	2641802360	16310	16310	16310	16310	1
523	20241112	103700	2641786050	16300	16300	16300	16300	33
524	20241112	103600	2641248150	16300	16300	16300	16300	489
525	20241112	103500	2633277450	16280	16350	16350	16280	1572
526	20241112	103400	2607654440	16310	16310	16320	16310	562
527	20241112	103300	2598488020	16300	16340	16400	16300	1863
528	20241112	103200	2568079530	16400	16400	16400	16400	1
529	20241112	103100	2568063130	16330	16330	16330	16330	1
530	20241112	103000	2568046800	16400	16330	16400	16330	285
531	20241112	102900	2563392470	16330	16330	16330	16330	60
532	20241112	102800	2562412670	16330	16330	16330	16320	1449
533	20241112	102700	2538759930	16350	16350	16350	16340	958
534	20241112	102600	2523097030	16350	16400	16400	16350	89
535	20241112	102500	2521640710	16380	16370	16380	16370	172
536	20241112	102400	2518824930	16380	16380	16410	16380	310
537	20241112	102300	2513747100	16460	16450	16460	16450	2
538	20241112	102200	2513714190	16470	16470	16470	16470	112
539	20241112	102100	2511869550	16450	16490	16490	16420	2431
540	20241112	102000	2471816940	16490	16400	16490	16400	442
541	20241112	101900	2464546170	16410	16450	16450	16410	1056
542	20241112	101800	2447192100	16480	16480	16480	16480	65
543	20241112	101700	2446120900	16440	16500	16500	16440	106
544	20241112	101600	2444374300	16500	16490	16500	16430	144
545	20241112	101500	2441998470	16500	16390	16500	16390	3186
546	20241112	101400	2389735190	16400	16340	16400	16340	670
547	20241112	101300	2378779070	16340	16360	16360	16330	297
548	20241112	101200	2373923330	16360	16360	16400	16360	357
549	20241112	101100	2368081830	16350	16360	16360	16350	245
550	20241112	101000	2364073670	16330	16340	16360	16330	2759
551	20241112	100900	2318977170	16360	16380	16400	16340	2006
552	20241112	100800	2286156000	16370	16430	16430	16370	982
553	20241112	100700	2270065660	16430	16500	16500	16400	2640
554	20241112	100600	2226617300	16530	16540	16540	16500	205
555	20241112	100500	2223229500	16500	16560	16590	16500	128
556	20241112	100400	2221114730	16540	16500	16540	16450	424
557	20241112	100300	2214130170	16500	16520	16520	16460	54
558	20241112	100200	2213239820	16520	16470	16520	16470	84
559	20241112	100100	2211852660	16450	16450	16510	16450	555
560	20241112	100000	2202697270	16450	16500	16510	16430	850
561	20241112	095900	2188686500	16530	16450	16560	16410	612
562	20241112	095800	2178607560	16450	16490	16490	16340	1026
563	20241112	095700	2161772280	16490	16500	16660	16380	2243
564	20241112	095600	2124904470	16500	16580	16660	16490	3342
565	20241112	095500	2069685480	16580	16670	16670	16580	526
566	20241112	095400	2060949200	16670	16570	16680	16530	2109
567	20241112	095300	2025857310	16530	16760	16760	16520	2334
568	20241112	095200	1987060300	16760	16780	16820	16670	1012
569	20241112	095100	1970129940	16780	16740	16800	16650	2671
570	20241112	095000	1925496330	16790	16900	16900	16700	1981
571	20241112	094900	1892185170	16850	16940	16970	16840	1910
572	20241112	094800	1859890890	16950	16900	17000	16800	4218
573	20241112	094700	1788552020	16890	17210	17280	16820	10966
574	20241112	094600	1601468040	17170	16850	17300	16780	23455
575	20241112	094500	1201119330	16850	16600	16930	16550	9153
576	20241112	094400	1047737080	16580	16680	16680	16470	4049
577	20241112	094300	980713780	16680	16400	16700	16400	4529
578	20241112	094200	905737490	16400	16230	16400	16230	4522
579	20241112	094100	832004080	16290	16280	16290	16210	947
580	20241112	094000	816580930	16280	16200	16290	16200	629
581	20241112	093900	806356460	16280	16290	16290	16160	371
582	20241112	093800	800343680	16290	16210	16290	16210	1754
583	20241112	093700	771907020	16210	16230	16230	16200	323
584	20241112	093600	766669630	16230	16300	16300	16200	988
585	20241112	093500	750586060	16350	16350	16350	16290	361
586	20241112	093400	744702260	16350	16160	16380	16160	5782
587	20241112	093300	650936500	16160	16080	16160	16080	556
588	20241112	093200	641990350	16080	16130	16160	16080	2148
589	20241112	093100	607394790	16160	16190	16190	16160	231
590	20241112	093000	603658650	16200	16200	16200	16160	481
591	20241112	092900	595872520	16200	16200	16200	16160	4098
592	20241112	092800	529493950	16160	16160	16270	16160	1761
593	20241112	092700	500948600	16200	16110	16200	16110	1959
594	20241112	092600	469229880	16140	16200	16200	16100	772
595	20241112	092500	456748190	16200	16270	16270	16200	963
596	20241112	092400	441132670	16270	16270	16270	16270	653
597	20241112	092300	430508360	16270	16310	16310	16260	123
598	20241112	092200	428506010	16300	16320	16320	16300	2523
599	20241112	092100	387374480	16320	16370	16370	16310	2721
600	20241112	092000	342916750	16370	16420	16420	16360	434
601	20241112	091900	335809390	16360	16360	16360	16360	289
602	20241112	091800	331081350	16360	16370	16380	16360	1236
603	20241112	091700	310859770	16360	16350	16430	16350	548
604	20241112	091600	301868690	16350	16420	16420	16350	1761
605	20241112	091500	272981630	16420	16430	16460	16360	310
606	20241112	091400	267900320	16430	16510	16510	16430	1530
607	20241112	091300	242690970	16520	16500	16520	16500	161
608	20241112	091200	240032590	16500	16480	16500	16480	248
609	20241112	091100	235940740	16470	16340	16480	16340	2131
610	20241112	091000	200928540	16340	16330	16440	16330	888
611	20241112	090900	186398040	16330	16430	16440	16330	1815
612	20241112	090800	156698150	16440	16440	16440	16440	1246
613	20241112	090700	136213910	16490	16460	16490	16440	796
614	20241112	090600	123111590	16460	16570	16570	16450	505
615	20241112	090500	114769660	16550	16620	16620	16550	369
616	20241112	090400	108640650	16620	16670	16750	16620	492
617	20241112	090300	100424690	16630	16510	16700	16510	2963
618	20241112	090200	51129390	16510	16460	16510	16450	626
619	20241112	090100	40813190	16450	16510	16510	16450	1378
620	20241112	090000	18109790	16510	16440	16510	16440	1101