KissMeData/123330/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	201400	3322535760	19040	19040	19040	19040	600
3	20241112	201300	3322535760	19040	19040	19040	19040	0
4	20241112	201200	3322535760	19040	19040	19040	19040	0
5	20241112	201100	3322535760	19040	19040	19040	19040	0
6	20241112	201000	3322535760	19040	19040	19040	19040	0
7	20241112	200900	3322535760	19040	19040	19040	19040	0
8	20241112	200800	3322535760	19040	19040	19040	19040	0
9	20241112	200700	3322535760	19040	19040	19040	19040	0
10	20241112	200600	3322535760	19040	19040	19040	19040	0
11	20241112	200500	3322535760	19040	19040	19040	19040	0
12	20241112	200400	3322535760	19040	19040	19040	19040	0
13	20241112	200300	3322535760	19040	19040	19040	19040	0
14	20241112	200200	3322535760	19040	19040	19040	19040	0
15	20241112	200100	3322535760	19040	19040	19040	19040	0
16	20241112	200000	3322535760	19040	19040	19040	19040	0
17	20241112	195900	3322535760	19040	19040	19040	19040	0
18	20241112	195800	3322535760	19040	19040	19040	19040	0
19	20241112	195700	3322535760	19040	19040	19040	19040	0
20	20241112	195600	3322535760	19040	19040	19040	19040	0
21	20241112	195500	3322535760	19040	19040	19040	19040	0
22	20241112	195400	3322535760	19040	19040	19040	19040	0
23	20241112	195300	3322535760	19040	19040	19040	19040	0
24	20241112	195200	3322535760	19040	19040	19040	19040	0
25	20241112	195100	3322535760	19040	19040	19040	19040	0
26	20241112	195000	3322535760	19040	19040	19040	19040	0
27	20241112	194900	3322535760	19040	19040	19040	19040	0
28	20241112	194800	3322535760	19040	19040	19040	19040	0
29	20241112	194700	3322535760	19040	19040	19040	19040	0
30	20241112	194600	3322535760	19040	19040	19040	19040	0
31	20241112	194500	3322535760	19040	19040	19040	19040	0
32	20241112	194400	3322535760	19040	19040	19040	19040	600
33	20241112	194300	3322535760	19040	19040	19040	19040	0
34	20241112	194200	3322535760	19040	19040	19040	19040	0
35	20241112	194100	3322535760	19040	19040	19040	19040	0
36	20241112	194000	3322535760	19040	19040	19040	19040	0
37	20241112	193900	3322535760	19040	19040	19040	19040	0
38	20241112	193800	3322535760	19040	19040	19040	19040	0
39	20241112	193700	3322535760	19040	19040	19040	19040	0
40	20241112	193600	3322535760	19040	19040	19040	19040	0
41	20241112	193500	3322535760	19040	19040	19040	19040	0
42	20241112	193400	3322535760	19040	19040	19040	19040	0
43	20241112	193300	3322535760	19040	19040	19040	19040	0
44	20241112	193200	3322535760	19040	19040	19040	19040	0
45	20241112	193100	3322535760	19040	19040	19040	19040	0
46	20241112	193000	3322535760	19040	19040	19040	19040	0
47	20241112	192900	3322535760	19040	19040	19040	19040	0
48	20241112	192800	3322535760	19040	19040	19040	19040	0
49	20241112	192700	3322535760	19040	19040	19040	19040	0
50	20241112	192600	3322535760	19040	19040	19040	19040	0
51	20241112	192500	3322535760	19040	19040	19040	19040	0
52	20241112	192400	3322535760	19040	19040	19040	19040	0
53	20241112	192300	3322535760	19040	19040	19040	19040	0
54	20241112	192200	3322535760	19040	19040	19040	19040	0
55	20241112	192100	3322535760	19040	19040	19040	19040	0
56	20241112	192000	3322535760	19040	19040	19040	19040	0
57	20241112	191900	3322535760	19040	19040	19040	19040	0
58	20241112	191800	3322535760	19040	19040	19040	19040	0
59	20241112	191700	3322535760	19040	19040	19040	19040	0
60	20241112	191600	3322535760	19040	19040	19040	19040	0
61	20241112	191500	3322535760	19040	19040	19040	19040	0
62	20241112	191400	3322535760	19040	19040	19040	19040	600
63	20241112	191300	3322535760	19040	19040	19040	19040	0
64	20241112	191200	3322535760	19040	19040	19040	19040	0
65	20241112	191100	3322535760	19040	19040	19040	19040	0
66	20241112	191000	3322535760	19040	19040	19040	19040	0
67	20241112	190900	3322535760	19040	19040	19040	19040	0
68	20241112	190800	3322535760	19040	19040	19040	19040	0
69	20241112	190700	3322535760	19040	19040	19040	19040	0
70	20241112	190600	3322535760	19040	19040	19040	19040	0
71	20241112	190500	3322535760	19040	19040	19040	19040	0
72	20241112	190400	3322535760	19040	19040	19040	19040	0
73	20241112	190300	3322535760	19040	19040	19040	19040	0
74	20241112	190200	3322535760	19040	19040	19040	19040	0
75	20241112	190100	3322535760	19040	19040	19040	19040	0
76	20241112	190000	3322535760	19040	19040	19040	19040	0
77	20241112	185900	3322535760	19040	19040	19040	19040	0
78	20241112	185800	3322535760	19040	19040	19040	19040	0
79	20241112	185700	3322535760	19040	19040	19040	19040	0
80	20241112	185600	3322535760	19040	19040	19040	19040	0
81	20241112	185500	3322535760	19040	19040	19040	19040	0
82	20241112	185400	3322535760	19040	19040	19040	19040	0
83	20241112	185300	3322535760	19040	19040	19040	19040	0
84	20241112	185200	3322535760	19040	19040	19040	19040	0
85	20241112	185100	3322535760	19040	19040	19040	19040	0
86	20241112	185000	3322535760	19040	19040	19040	19040	0
87	20241112	184900	3322535760	19040	19040	19040	19040	0
88	20241112	184800	3322535760	19040	19040	19040	19040	0
89	20241112	184700	3322535760	19040	19040	19040	19040	0
90	20241112	184600	3322535760	19040	19040	19040	19040	0
91	20241112	184500	3322535760	19040	19040	19040	19040	0
92	20241112	184400	3322535760	19040	19040	19040	19040	600
93	20241112	184300	3322535760	19040	19040	19040	19040	0
94	20241112	184200	3322535760	19040	19040	19040	19040	0
95	20241112	184100	3322535760	19040	19040	19040	19040	0
96	20241112	184000	3322535760	19040	19040	19040	19040	0
97	20241112	183900	3322535760	19040	19040	19040	19040	0
98	20241112	183800	3322535760	19040	19040	19040	19040	0
99	20241112	183700	3322535760	19040	19040	19040	19040	0
100	20241112	183600	3322535760	19040	19040	19040	19040	0
101	20241112	183500	3322535760	19040	19040	19040	19040	0
102	20241112	183400	3322535760	19040	19040	19040	19040	0
103	20241112	183300	3322535760	19040	19040	19040	19040	0
104	20241112	183200	3322535760	19040	19040	19040	19040	0
105	20241112	183100	3322535760	19040	19040	19040	19040	0
106	20241112	183000	3322535760	19040	19040	19040	19040	0
107	20241112	182900	3322535760	19040	19040	19040	19040	0
108	20241112	182800	3322535760	19040	19040	19040	19040	0
109	20241112	182700	3322535760	19040	19040	19040	19040	0
110	20241112	182600	3322535760	19040	19040	19040	19040	0
111	20241112	182500	3322535760	19040	19040	19040	19040	0
112	20241112	182400	3322535760	19040	19040	19040	19040	0
113	20241112	182300	3322535760	19040	19040	19040	19040	0
114	20241112	182200	3322535760	19040	19040	19040	19040	0
115	20241112	182100	3322535760	19040	19040	19040	19040	0
116	20241112	182000	3322535760	19040	19040	19040	19040	0
117	20241112	181900	3322535760	19040	19040	19040	19040	0
118	20241112	181800	3322535760	19040	19040	19040	19040	0
119	20241112	181700	3322535760	19040	19040	19040	19040	0
120	20241112	181600	3322535760	19040	19040	19040	19040	0
121	20241112	181500	3322535760	19040	19040	19040	19040	0
122	20241112	181400	3322535760	19040	19040	19040	19040	600
123	20241112	181300	3322535760	19040	19040	19040	19040	0
124	20241112	181200	3322535760	19040	19040	19040	19040	0
125	20241112	181100	3322535760	19040	19040	19040	19040	0
126	20241112	181000	3322535760	19040	19040	19040	19040	0
127	20241112	180900	3322535760	19040	19040	19040	19040	0
128	20241112	180800	3322535760	19040	19040	19040	19040	0
129	20241112	180700	3322535760	19040	19040	19040	19040	0
130	20241112	180600	3322535760	19040	19040	19040	19040	0
131	20241112	180500	3322535760	19040	19040	19040	19040	0
132	20241112	180400	3322535760	19040	19040	19040	19040	0
133	20241112	180300	3322535760	19040	19040	19040	19040	0
134	20241112	180200	3322535760	19040	19040	19040	19040	0
135	20241112	180100	3322535760	19040	19040	19040	19040	0
136	20241112	180000	3322535760	19040	19040	19040	19040	0
137	20241112	175900	3322535760	19040	19040	19040	19040	0
138	20241112	175800	3322535760	19040	19040	19040	19040	0
139	20241112	175700	3322535760	19040	19040	19040	19040	0
140	20241112	175600	3322535760	19040	19040	19040	19040	0
141	20241112	175500	3322535760	19040	19040	19040	19040	0
142	20241112	175400	3322535760	19040	19040	19040	19040	0
143	20241112	175300	3322535760	19040	19040	19040	19040	0
144	20241112	175200	3322535760	19040	19040	19040	19040	0
145	20241112	175100	3322535760	19040	19040	19040	19040	0
146	20241112	175000	3322535760	19040	19040	19040	19040	0
147	20241112	174900	3322535760	19040	19040	19040	19040	0
148	20241112	174800	3322535760	19040	19040	19040	19040	0
149	20241112	174700	3322535760	19040	19040	19040	19040	0
150	20241112	174600	3322535760	19040	19040	19040	19040	0
151	20241112	174500	3322535760	19040	19040	19040	19040	0
152	20241112	174400	3322535760	19040	19040	19040	19040	600
153	20241112	174300	3322535760	19040	19040	19040	19040	0
154	20241112	174200	3322535760	19040	19040	19040	19040	0
155	20241112	174100	3322535760	19040	19040	19040	19040	0
156	20241112	174000	3322535760	19040	19040	19040	19040	0
157	20241112	173900	3322535760	19040	19040	19040	19040	0
158	20241112	173800	3322535760	19040	19040	19040	19040	0
159	20241112	173700	3322535760	19040	19040	19040	19040	0
160	20241112	173600	3322535760	19040	19040	19040	19040	0
161	20241112	173500	3322535760	19040	19040	19040	19040	0
162	20241112	173400	3322535760	19040	19040	19040	19040	0
163	20241112	173300	3322535760	19040	19040	19040	19040	0
164	20241112	173200	3322535760	19040	19040	19040	19040	0
165	20241112	173100	3322535760	19040	19040	19040	19040	0
166	20241112	173000	3322535760	19040	19040	19040	19040	0
167	20241112	172900	3322535760	19040	19040	19040	19040	0
168	20241112	172800	3322535760	19040	19040	19040	19040	0
169	20241112	172700	3322535760	19040	19040	19040	19040	0
170	20241112	172600	3322535760	19040	19040	19040	19040	0
171	20241112	172500	3322535760	19040	19040	19040	19040	0
172	20241112	172400	3322535760	19040	19040	19040	19040	0
173	20241112	172300	3322535760	19040	19040	19040	19040	0
174	20241112	172200	3322535760	19040	19040	19040	19040	0
175	20241112	172100	3322535760	19040	19040	19040	19040	0
176	20241112	172000	3322535760	19040	19040	19040	19040	0
177	20241112	171900	3322535760	19040	19040	19040	19040	0
178	20241112	171800	3322535760	19040	19040	19040	19040	0
179	20241112	171700	3322535760	19040	19040	19040	19040	0
180	20241112	171600	3322535760	19040	19040	19040	19040	0
181	20241112	171500	3322535760	19040	19040	19040	19040	0
182	20241112	171400	3322535760	19040	19040	19040	19040	600
183	20241112	171300	3322535760	19040	19040	19040	19040	0
184	20241112	171200	3322535760	19040	19040	19040	19040	0
185	20241112	171100	3322535760	19040	19040	19040	19040	0
186	20241112	171000	3322535760	19040	19040	19040	19040	0
187	20241112	170900	3322535760	19040	19040	19040	19040	0
188	20241112	170800	3322535760	19040	19040	19040	19040	0
189	20241112	170700	3322535760	19040	19040	19040	19040	0
190	20241112	170600	3322535760	19040	19040	19040	19040	0
191	20241112	170500	3322535760	19040	19040	19040	19040	0
192	20241112	170400	3322535760	19040	19040	19040	19040	0
193	20241112	170300	3322535760	19040	19040	19040	19040	0
194	20241112	170200	3322535760	19040	19040	19040	19040	0
195	20241112	170100	3322535760	19040	19040	19040	19040	0
196	20241112	170000	3322535760	19040	19040	19040	19040	0
197	20241112	165900	3322535760	19040	19040	19040	19040	0
198	20241112	165800	3322535760	19040	19040	19040	19040	0
199	20241112	165700	3322535760	19040	19040	19040	19040	0
200	20241112	165600	3322535760	19040	19040	19040	19040	0
201	20241112	165500	3322535760	19040	19040	19040	19040	0
202	20241112	165400	3322535760	19040	19040	19040	19040	0
203	20241112	165300	3322535760	19040	19040	19040	19040	0
204	20241112	165200	3322535760	19040	19040	19040	19040	0
205	20241112	165100	3322535760	19040	19040	19040	19040	0
206	20241112	165000	3322535760	19040	19040	19040	19040	0
207	20241112	164900	3322535760	19040	19040	19040	19040	0
208	20241112	164800	3322535760	19040	19040	19040	19040	0
209	20241112	164700	3322535760	19040	19040	19040	19040	0
210	20241112	164600	3322535760	19040	19040	19040	19040	0
211	20241112	164500	3322535760	19040	19040	19040	19040	0
212	20241112	164400	3322535760	19040	19040	19040	19040	600
213	20241112	164300	3322535760	19040	19040	19040	19040	0
214	20241112	164200	3322535760	19040	19040	19040	19040	0
215	20241112	164100	3322535760	19040	19040	19040	19040	0
216	20241112	164000	3322535760	19040	19040	19040	19040	0
217	20241112	163900	3322535760	19040	19040	19040	19040	0
218	20241112	163800	3322535760	19040	19040	19040	19040	0
219	20241112	163700	3322535760	19040	19040	19040	19040	0
220	20241112	163600	3322535760	19040	19040	19040	19040	0
221	20241112	163500	3322535760	19040	19040	19040	19040	0
222	20241112	163400	3322535760	19040	19040	19040	19040	0
223	20241112	163300	3322535760	19040	19040	19040	19040	0
224	20241112	163200	3322535760	19040	19040	19040	19040	0
225	20241112	163100	3322535760	19040	19040	19040	19040	0
226	20241112	163000	3322535760	19040	19040	19040	19040	0
227	20241112	162900	3322535760	19040	19040	19040	19040	0
228	20241112	162800	3322535760	19040	19040	19040	19040	0
229	20241112	162700	3322535760	19040	19040	19040	19040	0
230	20241112	162600	3322535760	19040	19040	19040	19040	0
231	20241112	162500	3322535760	19040	19040	19040	19040	0
232	20241112	162400	3322535760	19040	19040	19040	19040	0
233	20241112	162300	3322535760	19040	19040	19040	19040	0
234	20241112	162200	3322535760	19040	19040	19040	19040	0
235	20241112	162100	3322535760	19040	19040	19040	19040	0
236	20241112	162000	3322535760	19040	19040	19040	19040	0
237	20241112	161900	3322535760	19040	19040	19040	19040	0
238	20241112	161800	3322535760	19040	19040	19040	19040	0
239	20241112	161700	3322535760	19040	19040	19040	19040	0
240	20241112	161600	3322535760	19040	19040	19040	19040	0
241	20241112	161500	3322535760	19040	19040	19040	19040	0
242	20241112	161400	3322535760	19040	19040	19040	19040	600
243	20241112	161300	3322535760	19040	19040	19040	19040	0
244	20241112	161200	3322535760	19040	19040	19040	19040	0
245	20241112	161100	3322535760	19040	19040	19040	19040	0
246	20241112	161000	3322535760	19040	19040	19040	19040	0
247	20241112	160900	3322535760	19040	19040	19040	19040	0
248	20241112	160800	3322535760	19040	19040	19040	19040	0
249	20241112	160700	3322535760	19040	19040	19040	19040	0
250	20241112	160600	3322535760	19040	19040	19040	19040	0
251	20241112	160500	3322535760	19040	19040	19040	19040	0
252	20241112	160400	3322535760	19040	19040	19040	19040	0
253	20241112	160300	3322535760	19040	19040	19040	19040	0
254	20241112	160200	3322535760	19040	19040	19040	19040	0
255	20241112	160100	3322535760	19040	19040	19040	19040	0
256	20241112	160000	3322535760	19040	19040	19040	19040	0
257	20241112	155900	3322535760	19040	19040	19040	19040	0
258	20241112	155800	3322535760	19040	19040	19040	19040	0
259	20241112	155700	3322535760	19040	19040	19040	19040	0
260	20241112	155600	3322535760	19040	19040	19040	19040	0
261	20241112	155500	3322535760	19040	19040	19040	19040	0
262	20241112	155400	3322535760	19040	19040	19040	19040	0
263	20241112	155300	3322535760	19040	19040	19040	19040	0
264	20241112	155200	3322535760	19040	19040	19040	19040	0
265	20241112	155100	3322535760	19040	19040	19040	19040	0
266	20241112	155000	3322535760	19040	19040	19040	19040	0
267	20241112	154900	3322535760	19040	19040	19040	19040	0
268	20241112	154800	3322535760	19040	19040	19040	19040	0
269	20241112	154700	3322535760	19040	19040	19040	19040	0
270	20241112	154600	3322535760	19040	19040	19040	19040	0
271	20241112	154500	3322535760	19040	19040	19040	19040	0
272	20241112	154400	3322535760	19040	19040	19040	19040	600
273	20241112	154300	3322535760	19040	19040	19040	19040	0
274	20241112	154200	3322535760	19040	19040	19040	19040	0
275	20241112	154100	3322535760	19040	19040	19040	19040	0
276	20241112	154000	3322535760	19040	19040	19040	19040	0
277	20241112	153900	3322535760	19040	19040	19040	19040	0
278	20241112	153800	3322535760	19040	19040	19040	19040	0
279	20241112	153700	3322535760	19040	19040	19040	19040	0
280	20241112	153600	3322535760	19040	19040	19040	19040	0
281	20241112	153500	3322535760	19040	19040	19040	19040	0
282	20241112	153400	3322535760	19040	19040	19040	19040	0
283	20241112	153300	3322535760	19040	19040	19040	19040	0
284	20241112	153200	3322535760	19040	19040	19040	19040	0
285	20241112	153100	3322535760	19040	19040	19040	19040	0
286	20241112	153000	3322535760	19040	19040	19040	19040	600
287	20241112	152900	3311111760	18860	18860	18860	18860	0
288	20241112	152800	3311111760	18860	18860	18860	18860	0
289	20241112	152700	3311111760	18860	18860	18860	18860	0
290	20241112	152600	3311111760	18860	18860	18860	18860	0
291	20241112	152500	3311111760	18860	18860	18860	18860	0
292	20241112	152400	3311111760	18860	18860	18860	18860	0
293	20241112	152300	3311111760	18860	18860	18860	18860	0
294	20241112	152200	3311111760	18860	18860	18860	18860	0
295	20241112	152100	3311111760	18860	18860	18860	18860	0
296	20241112	152000	3311111760	18860	18860	18860	18860	0
297	20241112	151900	3311111760	18860	18910	18910	18860	807
298	20241112	151800	3295876280	19050	19050	19050	19050	43
299	20241112	151700	3295057130	18960	19060	19060	18960	202
300	20241112	151600	3291212540	19060	18980	19060	18970	114
301	20241112	151500	3289046200	18980	19060	19070	18980	232
302	20241112	151400	3284636030	18980	19070	19070	18980	1162
303	20241112	151300	3262572540	19070	19060	19070	19060	68
304	20241112	151200	3261276280	19070	19110	19140	19070	294
305	20241112	151100	3255652740	19110	19120	19140	19100	191
306	20241112	151000	3252000350	19120	19100	19120	19080	629
307	20241112	150900	3239981080	19100	19090	19100	19010	675
308	20241112	150800	3227096260	19090	19000	19090	19000	717
309	20241112	150700	3213413050	18920	19090	19090	18920	418
310	20241112	150600	3205482460	19020	19090	19100	19020	317
311	20241112	150500	3199441120	19090	19080	19090	19080	145
312	20241112	150400	3196673770	19050	18990	19050	18990	1038
313	20241112	150300	3176950620	18990	18980	18990	18910	519
314	20241112	150200	3167117860	18970	18980	18980	18970	751
315	20241112	150100	3152864820	18980	18980	18980	18910	39
316	20241112	150000	3152124950	18980	18900	18980	18890	173
317	20241112	145900	3148848700	18900	18880	18900	18870	287
318	20241112	145800	3143428920	18880	18890	18900	18870	214
319	20241112	145700	3139389510	18900	18920	18920	18870	197
320	20241112	145600	3135665500	18950	18970	18990	18950	325
321	20241112	145500	3129498830	18970	18990	18990	18970	35
322	20241112	145400	3128834440	18990	18990	18990	18950	219
323	20241112	145300	3124681160	19000	19000	19000	19000	197
324	20241112	145200	3120938160	18970	19000	19000	18970	116
325	20241112	145100	3118734850	18960	19010	19020	18960	350
326	20241112	145000	3112085610	19000	18940	19020	18940	598
327	20241112	144900	3100743550	18940	18940	18950	18940	281
328	20241112	144800	3095420710	18940	18920	18940	18900	327
329	20241112	144700	3089240180	18940	18960	18960	18910	157
330	20241112	144600	3086267860	18960	18960	18960	18960	105
331	20241112	144500	3084277060	18960	18960	18960	18870	121
332	20241112	144400	3081989090	18960	18960	18960	18960	103
333	20241112	144300	3080036210	18960	18910	18960	18910	189
334	20241112	144200	3076453320	18960	18750	18960	18740	402
335	20241112	144100	3068882430	18900	18910	18910	18730	468
336	20241112	144000	3060081550	18910	18960	18970	18910	534
337	20241112	143900	3049975160	18970	18990	19000	18970	51
338	20241112	143800	3049006820	18990	18940	18990	18940	78
339	20241112	143700	3047527600	18940	18940	18940	18940	176
340	20241112	143600	3044194160	18940	18940	18940	18940	81
341	20241112	143500	3042660020	18990	18990	18990	18970	87
342	20241112	143400	3041007930	18990	18960	18990	18940	297
343	20241112	143300	3035377200	18990	18920	19000	18910	77
344	20241112	143200	3033919560	18920	18920	18920	18910	176
345	20241112	143100	3030590290	18930	18930	19010	18920	165
346	20241112	143000	3027461370	19010	19020	19020	18930	252
347	20241112	142900	3022681700	19020	19020	19020	19010	94
348	20241112	142800	3020894460	18930	18950	19030	18920	352
349	20241112	142700	3014227250	18960	19040	19040	18960	221
350	20241112	142600	3010027420	19040	19040	19040	18980	54
351	20241112	142500	3009000040	19050	19050	19050	19040	89
352	20241112	142400	3007305020	19060	19090	19090	19030	218
353	20241112	142300	3003148010	19090	19080	19090	19080	70
354	20241112	142200	3001811800	19080	19090	19090	19080	102
355	20241112	142100	2999864760	19090	19030	19090	19030	105
356	20241112	142000	2997862950	19030	19020	19030	19020	286
357	20241112	141900	2992423020	19020	18770	19020	18770	1859
358	20241112	141800	2957501610	18770	18730	18770	18720	722
359	20241112	141700	2943983500	18720	18710	18730	18710	325
360	20241112	141600	2937901480	18720	18720	18750	18720	525
361	20241112	141500	2928072010	18760	18780	18780	18740	957
362	20241112	141400	2910123520	18780	18810	18810	18770	752
363	20241112	141300	2895987690	18810	18810	18820	18800	172
364	20241112	141200	2892751890	18830	18830	18830	18820	265
365	20241112	141100	2887763210	18840	18870	18870	18820	88
366	20241112	141000	2886105360	18870	18890	18900	18820	244
367	20241112	140900	2881500370	18900	18820	18910	18820	121
368	20241112	140800	2879218560	18810	18820	18830	18790	687
369	20241112	140700	2866293190	18820	18820	18820	18790	471
370	20241112	140600	2857437160	18820	18830	18850	18810	337
371	20241112	140500	2851089930	18850	18860	18860	18850	243
372	20241112	140400	2846508540	18850	18880	18880	18850	353
373	20241112	140300	2839848600	18890	18890	18900	18890	215
374	20241112	140200	2835787220	18900	18910	18910	18900	459
375	20241112	140100	2827108330	18900	18930	18930	18900	79
376	20241112	140000	2825613940	18940	18970	18970	18940	372
377	20241112	135900	2818563950	18970	18960	19020	18960	124
378	20241112	135800	2816210360	18970	19060	19060	18970	172
379	20241112	135700	2812942060	19070	18970	19080	18930	278
380	20241112	135600	2807665420	19000	19040	19080	18970	337
381	20241112	135500	2801254130	19040	19040	19040	19020	45
382	20241112	135400	2800397590	19040	18960	19040	18960	457
383	20241112	135300	2791717590	18970	18900	18970	18900	491
384	20241112	135200	2782421750	18900	18900	18900	18900	32
385	20241112	135100	2781816950	18890	18860	18890	18850	166
386	20241112	135000	2778683750	18860	18880	18880	18860	153
387	20241112	134900	2775796280	18870	18880	18880	18860	151
388	20241112	134800	2772947140	18880	18880	18890	18860	139
389	20241112	134700	2770323370	18880	18870	18900	18870	364
390	20241112	134600	2763450820	18880	18890	18890	18880	13
391	20241112	134500	2763205290	18890	18890	18890	18880	138
392	20241112	134400	2760599600	18890	18900	18900	18800	103
393	20241112	134300	2758655180	18910	18910	18910	18910	20
394	20241112	134200	2758276980	18820	18900	18900	18820	86
395	20241112	134100	2756651900	18810	18910	18920	18810	1282
396	20241112	134000	2732493770	18860	18910	18930	18860	45
397	20241112	133900	2731643040	18900	18960	18960	18890	119
398	20241112	133800	2729392130	18970	18970	18970	18970	63
399	20241112	133700	2728197020	18910	18970	18990	18910	641
400	20241112	133600	2716065800	18960	18970	18990	18960	112
401	20241112	133500	2713941360	18990	19010	19010	18970	90
402	20241112	133400	2712232110	18990	19000	19050	18990	104
403	20241112	133300	2710253790	19010	18980	19010	18980	511
404	20241112	133200	2700545010	18980	18900	19000	18900	544
405	20241112	133100	2690212200	19000	18990	19010	18990	1246
406	20241112	133000	2666540820	19000	18870	19000	18870	978
407	20241112	132900	2648048010	18870	18860	18870	18860	173
408	20241112	132800	2644785080	18850	18830	18860	18820	333
409	20241112	132700	2638512730	18840	18850	18850	18830	57
410	20241112	132600	2637438750	18850	18830	18850	18820	93
411	20241112	132500	2635687750	18820	18810	18820	18810	290
412	20241112	132400	2630231000	18810	18830	18830	18810	65
413	20241112	132300	2629007650	18810	18800	18820	18790	168
414	20241112	132200	2625848810	18790	18800	18810	18790	174
415	20241112	132100	2622577600	18800	18800	18810	18790	115
416	20241112	132000	2620415710	18810	18810	18810	18810	79
417	20241112	131900	2618929720	18820	18830	18830	18800	104
418	20241112	131800	2616972140	18840	18790	18840	18790	87
419	20241112	131700	2615335560	18840	18850	18850	18790	608
420	20241112	131600	2603904900	18850	18830	18850	18820	207
421	20241112	131500	2600004190	18870	18860	18870	18860	64
422	20241112	131400	2598796870	18860	18840	18870	18820	86
423	20241112	131300	2597176090	18880	18840	18880	18840	110
424	20241112	131200	2595102490	18890	18860	18890	18860	251
425	20241112	131100	2590364790	18860	18840	18860	18820	46
426	20241112	131000	2589498190	18890	18850	18890	18820	91
427	20241112	130900	2587783830	18900	18850	18910	18850	109
428	20241112	130800	2585724350	18850	18910	18910	18840	99
429	20241112	130700	2583858500	18910	18860	18910	18840	135
430	20241112	130600	2581311220	18850	18900	18920	18850	438
431	20241112	130500	2573041230	18910	18970	18980	18910	682
432	20241112	130400	2560126080	18970	18980	18980	18970	80
433	20241112	130300	2558608140	19000	18960	19000	18960	166
434	20241112	130200	2555459160	18880	18890	18970	18880	615
435	20241112	130100	2543820160	18890	18890	18890	18880	107
436	20241112	130000	2541799030	18900	18890	18910	18880	118
437	20241112	125900	2539569610	18890	18920	18920	18890	133
438	20241112	125800	2537055780	18930	18880	18930	18880	80
439	20241112	125700	2535542680	18960	18960	18970	18870	128
440	20241112	125600	2533117340	18970	18970	18970	18970	8
441	20241112	125500	2532965580	18860	19010	19010	18860	87
442	20241112	125400	2531315640	19000	19010	19020	19000	307
443	20241112	125300	2525480390	18820	18870	19040	18810	327
444	20241112	125200	2519305650	18860	18890	18890	18810	113
445	20241112	125100	2517175120	18860	18760	18860	18760	657
446	20241112	125000	2504821540	18760	18780	18790	18760	774
447	20241112	124900	2490293170	18770	18780	18780	18770	183
448	20241112	124800	2486858090	18790	18790	18800	18780	180
449	20241112	124700	2483476560	18780	18780	18780	18780	142
450	20241112	124600	2480809800	18790	18780	18790	18770	134
451	20241112	124500	2478293290	18770	18800	18810	18770	1549
452	20241112	124400	2449188150	18810	18830	18830	18800	1380
453	20241112	124300	2423229850	18830	18830	18830	18830	55
454	20241112	124200	2422194200	18820	18830	18830	18820	162
455	20241112	124100	2419145130	18820	18840	18840	18820	260
456	20241112	124000	2414250730	18840	18890	18890	18840	46
457	20241112	123900	2413383990	18820	18910	18910	18820	95
458	20241112	123800	2411593720	18810	18840	18840	18810	584
459	20241112	123700	2400599180	19140	18820	19140	18820	1066
460	20241112	123600	2380449440	18830	18830	18830	18820	136
461	20241112	123500	2377889330	18820	18820	18830	18820	309
462	20241112	123400	2372073140	18830	18860	18860	18830	484
463	20241112	123300	2362951750	18860	18870	18870	18860	158
464	20241112	123200	2359971640	18860	18840	18860	18840	173
465	20241112	123100	2356711160	18860	18850	18860	18850	81
466	20241112	123000	2355184270	18850	18850	18860	18850	144
467	20241112	122900	2352469530	18840	18840	18840	18840	0
468	20241112	122800	2352469530	18840	18840	18840	18840	488
469	20241112	122700	2343275610	18850	18900	18900	18850	43
470	20241112	122600	2342463960	18910	18840	18910	18840	24
471	20241112	122500	2342011590	18840	18930	18930	18840	1320
472	20241112	122400	2317107920	18950	18940	18950	18920	97
473	20241112	122300	2315271930	18940	18940	18940	18940	50
474	20241112	122200	2314324930	18930	18930	18930	18930	10
475	20241112	122100	2314135630	19010	18920	19010	18920	25
476	20241112	122000	2313660580	19000	19000	19000	19000	50
477	20241112	121900	2312710580	19010	19010	19010	19010	0
478	20241112	121800	2312710580	19010	18990	19010	18990	24
479	20241112	121700	2312254520	18890	19000	19000	18890	4
480	20241112	121600	2312178850	18860	18920	18920	18860	50
481	20241112	121500	2311234040	19020	19020	19020	19020	33
482	20241112	121400	2310606380	19020	19080	19080	19020	204
483	20241112	121300	2306721150	19140	19140	19140	19140	0
484	20241112	121200	2306721150	19140	19140	19140	19070	86
485	20241112	121100	2305078610	19140	19140	19140	19140	8
486	20241112	121000	2304925490	19140	19140	19140	19140	0
487	20241112	120900	2304925490	19140	19140	19140	19140	23
488	20241112	120800	2304485270	19100	19100	19100	19100	10
489	20241112	120700	2304294270	19100	19100	19100	19100	90
490	20241112	120600	2302575270	19100	19110	19110	19100	25
491	20241112	120500	2302097530	18980	18980	18980	18980	470
492	20241112	120400	2293176930	19050	19040	19050	19040	66
493	20241112	120300	2291920020	19040	18960	19040	18960	808
494	20241112	120200	2276575520	18900	18900	18900	18900	1
495	20241112	120100	2276556620	18890	18890	18890	18890	53
496	20241112	120000	2275555450	18890	18890	18890	18870	202
497	20241112	115900	2271740790	18900	18900	18900	18900	0
498	20241112	115800	2271740790	18900	18910	18920	18900	366
499	20241112	115700	2264821010	18970	18970	18970	18970	23
500	20241112	115600	2264384700	19000	19000	19000	19000	0
501	20241112	115500	2264384700	19000	19000	19000	19000	19
502	20241112	115400	2264023700	19000	19000	19000	19000	32
503	20241112	115300	2263415700	19010	19020	19020	19010	60
504	20241112	115200	2262275010	19030	19030	19030	19030	500
505	20241112	115100	2252760010	19150	19150	19150	19150	24
506	20241112	115000	2252300410	19160	19160	19160	19080	195
507	20241112	114900	2248566270	19090	19090	19090	19090	0
508	20241112	114800	2248566270	19090	19090	19170	19090	109
509	20241112	114700	2246482950	19080	19080	19080	19080	164
510	20241112	114600	2243353830	19000	19030	19070	19000	1155
511	20241112	114500	2221365990	19020	18900	19030	18900	3028
512	20241112	114400	2163939320	18900	18890	18900	18890	13
513	20241112	114300	2163693630	18880	18870	18890	18870	522
514	20241112	114200	2153837550	18870	18880	18880	18870	95
515	20241112	114100	2152044650	18840	18840	18840	18840	0
516	20241112	114000	2152044650	18840	18840	18840	18840	0
517	20241112	113900	2152044650	18840	18840	18900	18840	42
518	20241112	113800	2151251870	18910	18850	18910	18850	1030
519	20241112	113700	2131793770	18860	18850	18860	18850	201
520	20241112	113600	2128004360	18860	18850	18860	18850	27
521	20241112	113500	2127495340	18850	18860	18860	18850	191
522	20241112	113400	2123893600	18860	18860	18860	18860	369
523	20241112	113300	2116934260	18860	18910	18920	18860	828
524	20241112	113200	2101285940	18910	18910	18910	18910	62
525	20241112	113100	2100113520	18930	18910	18930	18910	40
526	20241112	113000	2099356520	18950	18900	18950	18900	67
527	20241112	112900	2098088920	18930	18940	18940	18930	49
528	20241112	112800	2097160970	18950	18950	18950	18950	36
529	20241112	112700	2096478770	18930	18970	18970	18930	69
530	20241112	112600	2095171260	18970	18970	18970	18970	30
531	20241112	112500	2094602160	18960	18960	18960	18950	59
532	20241112	112400	2093483730	18960	19000	19000	18960	95
533	20241112	112300	2091680290	19000	19000	19000	19000	257
534	20241112	112200	2086797290	19010	19000	19010	19000	212
535	20241112	112100	2082768950	19000	19000	19010	19000	498
536	20241112	112000	2073306850	18920	18920	18920	18920	0
537	20241112	111900	2073306850	18920	18920	18930	18920	103
538	20241112	111800	2071357590	18920	19020	19020	18920	32
539	20241112	111700	2070749450	18930	19030	19030	18930	39
540	20241112	111600	2070008280	19030	19030	19030	19030	152
541	20241112	111500	2067115720	19030	19030	19030	18900	554
542	20241112	111400	2056614370	19030	19030	19030	19030	90
543	20241112	111300	2054901670	19020	18980	19020	18980	527
544	20241112	111200	2044888550	18950	18930	18950	18930	208
545	20241112	111100	2040950380	18940	18940	18940	18940	0
546	20241112	111000	2040950380	18940	18930	18940	18930	123
547	20241112	110900	2038620780	18930	18830	18930	18830	642
548	20241112	110800	2026491750	18830	18820	18830	18820	311
549	20241112	110700	2020637180	18830	18840	18840	18800	87
550	20241112	110600	2019000650	18840	18840	18840	18840	27
551	20241112	110500	2018491970	18800	18850	18850	18800	234
552	20241112	110400	2014089820	18850	18940	18940	18850	1564
553	20241112	110300	1984554560	18930	18990	18990	18930	1472
554	20241112	110200	1956651920	18990	18990	18990	18990	15
555	20241112	110100	1956367070	19010	19010	19010	19010	0
556	20241112	110000	1956367070	19010	19010	19010	19010	29
557	20241112	105900	1955815780	18950	18950	18950	18950	0
558	20241112	105800	1955815780	18950	18950	18950	18950	49
559	20241112	105700	1954887230	18950	18920	18950	18910	119
560	20241112	105600	1952635730	18950	18950	18950	18950	206
561	20241112	105500	1948732030	18950	18950	18950	18950	31
562	20241112	105400	1948144580	19060	18990	19060	18980	125
563	20241112	105300	1945769350	18980	19040	19040	18980	595
564	20241112	105200	1934463250	19040	19040	19040	19030	121
565	20241112	105100	1932159480	19090	19040	19090	19040	30
566	20241112	105000	1931586830	19080	19080	19080	19080	313
567	20241112	104900	1925614790	19080	19090	19090	19040	630
568	20241112	104800	1913599930	19090	19090	19090	19090	122
569	20241112	104700	1911270950	19090	19090	19090	19090	0
570	20241112	104600	1911270950	19090	19090	19090	19090	169
571	20241112	104500	1908044740	19100	19160	19160	19090	248
572	20241112	104400	1903307890	19160	19090	19160	19090	139
573	20241112	104300	1900650660	19090	19150	19150	19080	150
574	20241112	104200	1897784520	19170	19100	19170	19080	361
575	20241112	104100	1890891380	19090	19080	19090	19080	89
576	20241112	104000	1889193250	19080	19110	19120	19080	1972
577	20241112	103900	1851545830	19100	19180	19180	19090	2380
578	20241112	103800	1806035960	19190	19210	19210	19190	467
579	20241112	103700	1797070480	19210	19210	19230	19210	319
580	20241112	103600	1790941890	19210	19240	19260	19210	84
581	20241112	103500	1789326340	19220	19220	19220	19220	110
582	20241112	103400	1787212140	19220	19220	19220	19210	362
583	20241112	103300	1780255550	19210	19250	19250	19210	159
584	20241112	103200	1777200920	19200	19200	19200	19200	211
585	20241112	103100	1773149720	19200	19250	19250	19200	397
586	20241112	103000	1765520980	19260	19300	19300	19260	68
587	20241112	102900	1764211020	19290	19230	19290	19230	289
588	20241112	102800	1758649290	19220	19220	19220	19220	0
589	20241112	102700	1758649290	19220	19270	19300	19220	843
590	20241112	102600	1742414360	19270	19360	19360	19270	612
591	20241112	102500	1730597600	19350	19350	19350	19350	15
592	20241112	102400	1730307350	19340	19300	19400	19300	428
593	20241112	102300	1722014870	19270	19270	19270	19270	152
594	20241112	102200	1719085830	19400	19410	19410	19400	62
595	20241112	102100	1717882430	19260	19450	19450	19250	279
596	20241112	102000	1712501770	19280	19260	19460	19260	1273
597	20241112	101900	1687900230	19230	19150	19240	19150	2353
598	20241112	101800	1642738590	19150	19120	19150	19120	189
599	20241112	101700	1639120560	19100	19100	19110	19100	517
600	20241112	101600	1629242350	19110	19120	19120	19110	154
601	20241112	101500	1626298650	19120	19110	19120	19110	56
602	20241112	101400	1625228040	19100	19100	19100	19100	316
603	20241112	101300	1619192440	19170	19090	19170	19080	219
604	20241112	101200	1615007160	19090	19140	19160	19090	551
605	20241112	101100	1604478240	19140	19190	19190	19140	138
606	20241112	101000	1601832430	19200	19140	19200	19140	187
607	20241112	100900	1598252530	19200	19140	19200	19140	382
608	20241112	100800	1590940280	19150	19170	19170	19150	622
609	20241112	100700	1579023730	19170	19170	19170	19160	185
610	20241112	100600	1575477380	19170	19110	19170	19100	122
611	20241112	100500	1573144240	19100	19090	19100	19090	145
612	20241112	100400	1570374750	19090	19140	19140	19080	163
613	20241112	100300	1567263100	19140	19040	19140	19040	253
614	20241112	100200	1562430770	19020	18950	19020	18950	758
615	20241112	100100	1548028040	18920	19000	19000	18910	166
616	20241112	100000	1544888700	19000	18880	19000	18880	17
617	20241112	095900	1544566210	19000	18900	19100	18870	720
618	20241112	095800	1530926140	18850	18920	18930	18850	269
619	20241112	095700	1525847380	18920	18890	18920	18880	632
620	20241112	095600	1513904130	18890	18800	18930	18800	612
621	20241112	095500	1502378610	18740	18640	18750	18620	816
622	20241112	095400	1487111410	18690	18630	18690	18580	660
623	20241112	095300	1474822350	18630	18650	18650	18620	302
624	20241112	095200	1469195620	18650	18700	18700	18650	134
625	20241112	095100	1466696470	18710	18730	18730	18710	46
626	20241112	095000	1465835490	18620	18750	18750	18620	570
627	20241112	094900	1455211570	18640	18620	18640	18620	162
628	20241112	094800	1452191970	18660	18520	18690	18520	1965
629	20241112	094700	1415775470	18560	18730	18730	18530	6916
630	20241112	094600	1286898700	18700	18760	18760	18670	5504
631	20241112	094500	1183966140	18670	18790	18830	18670	6083
632	20241112	094400	1069978670	18790	18900	18900	18790	1802
633	20241112	094300	1036096940	18900	18950	18950	18810	1187
634	20241112	094200	1013687860	19000	18910	19000	18850	770
635	20241112	094100	999102980	18940	18880	18960	18880	302
636	20241112	094000	993395570	18750	18770	18830	18750	397
637	20241112	093900	985949710	18750	18740	18840	18740	569
638	20241112	093800	975259770	18810	18740	18810	18730	1525
639	20241112	093700	946586000	18730	18800	18800	18730	104
640	20241112	093600	944637170	18810	18750	18810	18660	2009
641	20241112	093500	907058440	18750	18870	18870	18750	313
642	20241112	093400	901174020	18870	18850	18900	18850	672
643	20241112	093300	888485660	18850	18780	18850	18780	472
644	20241112	093200	879610740	18780	18770	18780	18700	4538
645	20241112	093100	794714890	18770	18890	18890	18740	2303
646	20241112	093000	751444840	18890	18840	18890	18830	482
647	20241112	092900	742358620	18840	18900	18900	18840	245
648	20241112	092800	737740330	18870	18940	18990	18870	850
649	20241112	092700	721665940	18930	19000	19000	18900	670
650	20241112	092600	708981030	19000	19000	19000	18920	587
651	20241112	092500	697848160	18980	19010	19010	18980	310
652	20241112	092400	691958120	19000	18810	19010	18750	1705
653	20241112	092300	659827890	18850	19100	19100	18830	5036
654	20241112	092200	564396790	19090	19090	19090	19090	123
655	20241112	092100	562048720	19110	19250	19250	19100	948
656	20241112	092000	543927190	19250	19340	19340	19160	256
657	20241112	091900	539005620	19340	19230	19340	19230	83
658	20241112	091800	537406660	19220	19220	19220	19100	620
659	20241112	091700	525513720	19220	19130	19230	19130	571
660	20241112	091600	514568520	19130	19130	19130	19120	473
661	20241112	091500	505521870	19220	19220	19220	19220	0
662	20241112	091400	505521870	19220	18890	19220	18890	976
663	20241112	091300	486814820	19030	19350	19350	18850	6300
664	20241112	091200	366183710	19330	19500	19550	19320	3160
665	20241112	091100	304983570	19500	19320	19500	19320	1814
666	20241112	091000	269810040	19260	19250	19320	19250	236
667	20241112	090900	265260750	19250	19240	19330	19240	1421
668	20241112	090800	237902000	19240	19250	19370	19240	1307
669	20241112	090700	212732270	19250	19200	19250	19200	251
670	20241112	090600	207907220	19200	19400	19400	19200	2436
671	20241112	090500	160858050	19400	19550	19550	19400	1318
672	20241112	090400	135274990	19560	19570	19570	19560	61
673	20241112	090300	134081330	19430	19360	19610	19350	956
674	20241112	090200	115463790	19420	19700	19700	19350	3519
675	20241112	090100	47028810	19700	19810	19810	19700	1437
676	20241112	090000	18616580	19810	19700	19810	19700	944